30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 185800 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 12531 |
| 3 | 20231018 | 185700 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 4 | 20231018 | 185600 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 5 | 20231018 | 185500 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 6 | 20231018 | 185400 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 7 | 20231018 | 185300 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 8 | 20231018 | 185200 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 9 | 20231018 | 185100 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 10 | 20231018 | 185000 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 11 | 20231018 | 184900 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 12 | 20231018 | 184800 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 13 | 20231018 | 184700 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 14 | 20231018 | 184600 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 15 | 20231018 | 184500 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 16 | 20231018 | 184400 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 17 | 20231018 | 184300 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 18 | 20231018 | 184200 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 19 | 20231018 | 184100 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 20 | 20231018 | 184000 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 21 | 20231018 | 183900 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 22 | 20231018 | 183800 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 23 | 20231018 | 183700 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 24 | 20231018 | 183600 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 25 | 20231018 | 183500 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 26 | 20231018 | 183400 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 27 | 20231018 | 183300 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 28 | 20231018 | 183200 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 29 | 20231018 | 183100 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 30 | 20231018 | 183000 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 31 | 20231018 | 182900 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 32 | 20231018 | 182800 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 12531 |
| 33 | 20231018 | 182700 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 34 | 20231018 | 182600 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 35 | 20231018 | 182500 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 36 | 20231018 | 182400 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 37 | 20231018 | 182300 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 38 | 20231018 | 182200 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 39 | 20231018 | 182100 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 40 | 20231018 | 182000 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 41 | 20231018 | 181900 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 42 | 20231018 | 181800 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 43 | 20231018 | 181700 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 44 | 20231018 | 181600 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 45 | 20231018 | 181500 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 46 | 20231018 | 181400 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 47 | 20231018 | 181300 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 48 | 20231018 | 181200 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 49 | 20231018 | 181100 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 50 | 20231018 | 181000 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 51 | 20231018 | 180900 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 52 | 20231018 | 180800 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 53 | 20231018 | 180700 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 54 | 20231018 | 180600 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 55 | 20231018 | 180500 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 56 | 20231018 | 180400 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 57 | 20231018 | 180300 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 58 | 20231018 | 180200 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 59 | 20231018 | 180100 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 60 | 20231018 | 180000 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 61 | 20231018 | 175900 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 62 | 20231018 | 175800 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 12531 |
| 63 | 20231018 | 175700 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 64 | 20231018 | 175600 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 65 | 20231018 | 175500 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 66 | 20231018 | 175400 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 67 | 20231018 | 175300 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 68 | 20231018 | 175200 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 69 | 20231018 | 175100 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 70 | 20231018 | 175000 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 71 | 20231018 | 174900 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 72 | 20231018 | 174800 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 73 | 20231018 | 174700 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 74 | 20231018 | 174600 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 75 | 20231018 | 174500 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 76 | 20231018 | 174400 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 77 | 20231018 | 174300 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 78 | 20231018 | 174200 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 79 | 20231018 | 174100 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 80 | 20231018 | 174000 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 81 | 20231018 | 173900 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 82 | 20231018 | 173800 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 83 | 20231018 | 173700 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 84 | 20231018 | 173600 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 85 | 20231018 | 173500 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 86 | 20231018 | 173400 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 87 | 20231018 | 173300 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 88 | 20231018 | 173200 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 89 | 20231018 | 173100 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 90 | 20231018 | 173000 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 91 | 20231018 | 172900 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 92 | 20231018 | 172800 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 12531 |
| 93 | 20231018 | 172700 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 94 | 20231018 | 172600 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 95 | 20231018 | 172500 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 96 | 20231018 | 172400 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 97 | 20231018 | 172300 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 98 | 20231018 | 172200 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 99 | 20231018 | 172100 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 100 | 20231018 | 172000 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 101 | 20231018 | 171900 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 102 | 20231018 | 171800 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 103 | 20231018 | 171700 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 104 | 20231018 | 171600 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 105 | 20231018 | 171500 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 106 | 20231018 | 171400 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 107 | 20231018 | 171300 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 108 | 20231018 | 171200 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 109 | 20231018 | 171100 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 110 | 20231018 | 171000 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 111 | 20231018 | 170900 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 112 | 20231018 | 170800 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 113 | 20231018 | 170700 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 114 | 20231018 | 170600 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 115 | 20231018 | 170500 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 116 | 20231018 | 170400 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 117 | 20231018 | 170300 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 118 | 20231018 | 170200 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 119 | 20231018 | 170100 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 120 | 20231018 | 170000 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 121 | 20231018 | 165900 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 122 | 20231018 | 165800 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 12531 |
| 123 | 20231018 | 165700 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 124 | 20231018 | 165600 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 125 | 20231018 | 165500 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 126 | 20231018 | 165400 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 127 | 20231018 | 165300 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 128 | 20231018 | 165200 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 129 | 20231018 | 165100 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 130 | 20231018 | 165000 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 131 | 20231018 | 164900 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 132 | 20231018 | 164800 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 133 | 20231018 | 164700 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 134 | 20231018 | 164600 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 135 | 20231018 | 164500 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 136 | 20231018 | 164400 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 137 | 20231018 | 164300 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 138 | 20231018 | 164200 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 139 | 20231018 | 164100 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 140 | 20231018 | 164000 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 141 | 20231018 | 163900 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 142 | 20231018 | 163800 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 143 | 20231018 | 163700 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 144 | 20231018 | 163600 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 145 | 20231018 | 163500 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 146 | 20231018 | 163400 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 147 | 20231018 | 163300 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 148 | 20231018 | 163200 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 149 | 20231018 | 163100 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 150 | 20231018 | 163000 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 151 | 20231018 | 162900 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 152 | 20231018 | 162800 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 12531 |
| 153 | 20231018 | 162700 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 154 | 20231018 | 162600 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 155 | 20231018 | 162500 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 156 | 20231018 | 162400 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 157 | 20231018 | 162300 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 158 | 20231018 | 162200 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 159 | 20231018 | 162100 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 160 | 20231018 | 162000 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 161 | 20231018 | 161900 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 162 | 20231018 | 161800 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 163 | 20231018 | 161700 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 164 | 20231018 | 161600 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 165 | 20231018 | 161500 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 166 | 20231018 | 161400 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 167 | 20231018 | 161300 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 168 | 20231018 | 161200 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 169 | 20231018 | 161100 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 170 | 20231018 | 161000 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 171 | 20231018 | 160900 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 172 | 20231018 | 160800 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 173 | 20231018 | 160700 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 174 | 20231018 | 160600 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 175 | 20231018 | 160500 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 176 | 20231018 | 160400 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 177 | 20231018 | 160300 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 178 | 20231018 | 160200 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 179 | 20231018 | 160100 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 180 | 20231018 | 160000 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 181 | 20231018 | 155900 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 182 | 20231018 | 155800 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 12531 |
| 183 | 20231018 | 155700 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 184 | 20231018 | 155600 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 185 | 20231018 | 155500 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 186 | 20231018 | 155400 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 187 | 20231018 | 155300 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 188 | 20231018 | 155200 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 189 | 20231018 | 155100 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 190 | 20231018 | 155000 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 191 | 20231018 | 154900 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 192 | 20231018 | 154800 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 193 | 20231018 | 154700 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 194 | 20231018 | 154600 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 195 | 20231018 | 154500 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 196 | 20231018 | 154400 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 197 | 20231018 | 154300 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 198 | 20231018 | 154200 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 199 | 20231018 | 154100 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 200 | 20231018 | 154000 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 201 | 20231018 | 153900 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 202 | 20231018 | 153800 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 203 | 20231018 | 153700 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 204 | 20231018 | 153600 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 205 | 20231018 | 153500 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 206 | 20231018 | 153400 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 207 | 20231018 | 153300 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 208 | 20231018 | 153200 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 209 | 20231018 | 153100 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 210 | 20231018 | 153000 | 3375303040 | 7850 | 7850 | 7850 | 7850 | 12531 |
| 211 | 20231018 | 152900 | 3276934690 | 7820 | 7820 | 7820 | 7820 | 0 |
| 212 | 20231018 | 152800 | 3276934690 | 7820 | 7820 | 7820 | 7820 | 0 |
| 213 | 20231018 | 152700 | 3276934690 | 7820 | 7820 | 7820 | 7820 | 0 |
| 214 | 20231018 | 152600 | 3276934690 | 7820 | 7820 | 7820 | 7820 | 0 |
| 215 | 20231018 | 152500 | 3276934690 | 7820 | 7820 | 7820 | 7820 | 0 |
| 216 | 20231018 | 152400 | 3276934690 | 7820 | 7820 | 7820 | 7820 | 0 |
| 217 | 20231018 | 152300 | 3276934690 | 7820 | 7820 | 7820 | 7820 | 0 |
| 218 | 20231018 | 152200 | 3276934690 | 7820 | 7820 | 7820 | 7820 | 0 |
| 219 | 20231018 | 152100 | 3276934690 | 7820 | 7820 | 7820 | 7820 | 0 |
| 220 | 20231018 | 152000 | 3276934690 | 7820 | 7820 | 7820 | 7820 | 0 |
| 221 | 20231018 | 151900 | 3276934690 | 7820 | 7780 | 7820 | 7780 | 112 |
| 222 | 20231018 | 151800 | 3276063290 | 7800 | 7820 | 7820 | 7780 | 205 |
| 223 | 20231018 | 151700 | 3274463510 | 7820 | 7830 | 7900 | 7800 | 677 |
| 224 | 20231018 | 151600 | 3269144120 | 7830 | 7810 | 7920 | 7790 | 987 |
| 225 | 20231018 | 151500 | 3261382550 | 7880 | 7830 | 7880 | 7790 | 583 |
| 226 | 20231018 | 151400 | 3256816290 | 7760 | 7740 | 7810 | 7740 | 1163 |
| 227 | 20231018 | 151300 | 3247779820 | 7740 | 7730 | 7780 | 7710 | 3662 |
| 228 | 20231018 | 151200 | 3219476410 | 7730 | 7730 | 7780 | 7730 | 382 |
| 229 | 20231018 | 151100 | 3216517610 | 7730 | 7720 | 7750 | 7720 | 500 |
| 230 | 20231018 | 151000 | 3212653840 | 7720 | 7730 | 7740 | 7720 | 462 |
| 231 | 20231018 | 150900 | 3209083100 | 7730 | 7760 | 7760 | 7730 | 5342 |
| 232 | 20231018 | 150800 | 3167684600 | 7750 | 7730 | 7750 | 7720 | 3288 |
| 233 | 20231018 | 150700 | 3142260040 | 7730 | 7750 | 7750 | 7730 | 1292 |
| 234 | 20231018 | 150600 | 3132260590 | 7750 | 7760 | 7760 | 7750 | 356 |
| 235 | 20231018 | 150500 | 3129499610 | 7790 | 7760 | 7790 | 7750 | 693 |
| 236 | 20231018 | 150400 | 3124113760 | 7760 | 7750 | 7760 | 7750 | 275 |
| 237 | 20231018 | 150300 | 3121981950 | 7750 | 7770 | 7770 | 7750 | 544 |
| 238 | 20231018 | 150200 | 3117761080 | 7760 | 7750 | 7770 | 7750 | 301 |
| 239 | 20231018 | 150100 | 3115426470 | 7770 | 7800 | 7810 | 7750 | 3382 |
| 240 | 20231018 | 150000 | 3089053680 | 7800 | 7810 | 7810 | 7800 | 644 |
| 241 | 20231018 | 145900 | 3084026110 | 7820 | 7810 | 7820 | 7800 | 990 |
| 242 | 20231018 | 145800 | 3076293450 | 7810 | 7810 | 7810 | 7800 | 1881 |
| 243 | 20231018 | 145700 | 3061604160 | 7810 | 7890 | 7900 | 7810 | 2180 |
| 244 | 20231018 | 145600 | 3044475860 | 7980 | 7750 | 7980 | 7740 | 4764 |
| 245 | 20231018 | 145500 | 3006885210 | 7750 | 7760 | 7760 | 7750 | 764 |
| 246 | 20231018 | 145400 | 3000959470 | 7760 | 7730 | 7760 | 7730 | 784 |
| 247 | 20231018 | 145300 | 2994884920 | 7730 | 7730 | 7740 | 7720 | 1300 |
| 248 | 20231018 | 145200 | 2984835750 | 7720 | 7720 | 7730 | 7720 | 475 |
| 249 | 20231018 | 145100 | 2981167220 | 7710 | 7720 | 7720 | 7710 | 886 |
| 250 | 20231018 | 145000 | 2974328480 | 7720 | 7720 | 7720 | 7710 | 469 |
| 251 | 20231018 | 144900 | 2970710520 | 7710 | 7720 | 7720 | 7710 | 906 |
| 252 | 20231018 | 144800 | 2963721510 | 7720 | 7740 | 7750 | 7720 | 350 |
| 253 | 20231018 | 144700 | 2961016580 | 7730 | 7740 | 7740 | 7730 | 222 |
| 254 | 20231018 | 144600 | 2959299280 | 7740 | 7740 | 7740 | 7740 | 66 |
| 255 | 20231018 | 144500 | 2958788440 | 7740 | 7740 | 7740 | 7740 | 6 |
| 256 | 20231018 | 144400 | 2958742000 | 7740 | 7750 | 7750 | 7710 | 2918 |
| 257 | 20231018 | 144300 | 2936198260 | 7760 | 7750 | 7770 | 7750 | 1745 |
| 258 | 20231018 | 144200 | 2922657490 | 7750 | 7710 | 7750 | 7710 | 1012 |
| 259 | 20231018 | 144100 | 2914819040 | 7700 | 7710 | 7710 | 7700 | 966 |
| 260 | 20231018 | 144000 | 2907379230 | 7710 | 7710 | 7720 | 7710 | 280 |
| 261 | 20231018 | 143900 | 2905219820 | 7710 | 7750 | 7750 | 7710 | 8276 |
| 262 | 20231018 | 143800 | 2841305950 | 7740 | 7740 | 7740 | 7740 | 125 |
| 263 | 20231018 | 143700 | 2840338450 | 7740 | 7740 | 7740 | 7740 | 146 |
| 264 | 20231018 | 143600 | 2839208410 | 7740 | 7730 | 7750 | 7730 | 1955 |
| 265 | 20231018 | 143500 | 2824088940 | 7740 | 7750 | 7750 | 7740 | 493 |
| 266 | 20231018 | 143400 | 2820272620 | 7750 | 7750 | 7750 | 7750 | 25 |
| 267 | 20231018 | 143300 | 2820078870 | 7750 | 7730 | 7750 | 7730 | 173 |
| 268 | 20231018 | 143200 | 2818740780 | 7730 | 7750 | 7760 | 7730 | 487 |
| 269 | 20231018 | 143100 | 2814974210 | 7760 | 7740 | 7760 | 7740 | 499 |
| 270 | 20231018 | 143000 | 2811110750 | 7740 | 7750 | 7760 | 7740 | 670 |
| 271 | 20231018 | 142900 | 2805918920 | 7740 | 7730 | 7740 | 7730 | 85 |
| 272 | 20231018 | 142800 | 2805261690 | 7750 | 7720 | 7750 | 7720 | 97 |
| 273 | 20231018 | 142700 | 2804512320 | 7730 | 7710 | 7730 | 7710 | 6101 |
| 274 | 20231018 | 142600 | 2757473260 | 7710 | 7700 | 7710 | 7700 | 2506 |
| 275 | 20231018 | 142500 | 2738174220 | 7700 | 7700 | 7710 | 7690 | 884 |
| 276 | 20231018 | 142400 | 2731367590 | 7700 | 7710 | 7710 | 7700 | 1290 |
| 277 | 20231018 | 142300 | 2721422360 | 7710 | 7710 | 7710 | 7700 | 3534 |
| 278 | 20231018 | 142200 | 2694180300 | 7710 | 7750 | 7750 | 7710 | 7773 |
| 279 | 20231018 | 142100 | 2634225770 | 7720 | 7750 | 7750 | 7720 | 1151 |
| 280 | 20231018 | 142000 | 2625333070 | 7750 | 7750 | 7760 | 7750 | 221 |
| 281 | 20231018 | 141900 | 2623619520 | 7760 | 7780 | 7780 | 7760 | 2866 |
| 282 | 20231018 | 141800 | 2601339420 | 7770 | 7770 | 7770 | 7760 | 276 |
| 283 | 20231018 | 141700 | 2599195570 | 7760 | 7760 | 7760 | 7760 | 190 |
| 284 | 20231018 | 141600 | 2597721170 | 7780 | 7750 | 7780 | 7740 | 1837 |
| 285 | 20231018 | 141500 | 2583468270 | 7760 | 7760 | 7760 | 7720 | 1180 |
| 286 | 20231018 | 141400 | 2574331350 | 7760 | 7760 | 7760 | 7760 | 424 |
| 287 | 20231018 | 141300 | 2571041110 | 7760 | 7780 | 7780 | 7760 | 1224 |
| 288 | 20231018 | 141200 | 2561527790 | 7790 | 7790 | 7800 | 7790 | 211 |
| 289 | 20231018 | 141100 | 2559883310 | 7790 | 7740 | 7790 | 7740 | 7154 |
| 290 | 20231018 | 141000 | 2504248220 | 7740 | 7770 | 7770 | 7700 | 12310 |
| 291 | 20231018 | 140900 | 2409199830 | 7760 | 7770 | 7770 | 7760 | 251 |
| 292 | 20231018 | 140800 | 2407251790 | 7770 | 7790 | 7790 | 7770 | 1234 |
| 293 | 20231018 | 140700 | 2397648640 | 7790 | 7810 | 7810 | 7790 | 2244 |
| 294 | 20231018 | 140600 | 2380149000 | 7810 | 7820 | 7820 | 7810 | 1658 |
| 295 | 20231018 | 140500 | 2367199980 | 7830 | 7820 | 7830 | 7820 | 1210 |
| 296 | 20231018 | 140400 | 2357734560 | 7830 | 7830 | 7830 | 7820 | 806 |
| 297 | 20231018 | 140300 | 2351424250 | 7830 | 7830 | 7830 | 7830 | 169 |
| 298 | 20231018 | 140200 | 2350100980 | 7830 | 7860 | 7860 | 7830 | 63 |
| 299 | 20231018 | 140100 | 2349605830 | 7820 | 7830 | 7830 | 7820 | 286 |
| 300 | 20231018 | 140000 | 2347367220 | 7830 | 7870 | 7870 | 7830 | 117 |
| 301 | 20231018 | 135900 | 2346449170 | 7860 | 7870 | 7870 | 7840 | 5012 |
| 302 | 20231018 | 135800 | 2307093710 | 7860 | 7910 | 7910 | 7860 | 3387 |
| 303 | 20231018 | 135700 | 2280406890 | 7910 | 7900 | 7910 | 7890 | 276 |
| 304 | 20231018 | 135600 | 2278225820 | 7900 | 7920 | 7920 | 7890 | 208 |
| 305 | 20231018 | 135500 | 2276582860 | 7910 | 7910 | 7910 | 7890 | 134 |
| 306 | 20231018 | 135400 | 2275524360 | 7910 | 7900 | 7920 | 7890 | 1252 |
| 307 | 20231018 | 135300 | 2265634770 | 7910 | 7910 | 7910 | 7910 | 41 |
| 308 | 20231018 | 135200 | 2265310460 | 7930 | 7900 | 7930 | 7890 | 3332 |
| 309 | 20231018 | 135100 | 2239003090 | 7900 | 7900 | 7900 | 7900 | 251 |
| 310 | 20231018 | 135000 | 2237020190 | 7890 | 7930 | 7930 | 7890 | 3125 |
| 311 | 20231018 | 134900 | 2212312880 | 7930 | 7930 | 7940 | 7930 | 230 |
| 312 | 20231018 | 134800 | 2210488900 | 7930 | 7950 | 7950 | 7930 | 495 |
| 313 | 20231018 | 134700 | 2206562210 | 7950 | 7970 | 7970 | 7950 | 112 |
| 314 | 20231018 | 134600 | 2205670650 | 7960 | 7950 | 7960 | 7940 | 200 |
| 315 | 20231018 | 134500 | 2204080330 | 7950 | 7960 | 7970 | 7950 | 81 |
| 316 | 20231018 | 134400 | 2203436010 | 7960 | 7950 | 7960 | 7950 | 75 |
| 317 | 20231018 | 134300 | 2202839680 | 7960 | 7950 | 7960 | 7950 | 238 |
| 318 | 20231018 | 134200 | 2200946770 | 7950 | 7950 | 7950 | 7940 | 284 |
| 319 | 20231018 | 134100 | 2198689640 | 7950 | 7950 | 7950 | 7940 | 175 |
| 320 | 20231018 | 134000 | 2197299390 | 7950 | 7930 | 7950 | 7930 | 68 |
| 321 | 20231018 | 133900 | 2196760130 | 7950 | 7930 | 7950 | 7930 | 161 |
| 322 | 20231018 | 133800 | 2195481380 | 7930 | 7950 | 7950 | 7930 | 15 |
| 323 | 20231018 | 133700 | 2195362270 | 7930 | 7950 | 7950 | 7920 | 1140 |
| 324 | 20231018 | 133600 | 2186329810 | 7920 | 7940 | 7950 | 7920 | 174 |
| 325 | 20231018 | 133500 | 2184950010 | 7910 | 7970 | 7970 | 7910 | 1935 |
| 326 | 20231018 | 133400 | 2169583340 | 7970 | 7990 | 7990 | 7970 | 75 |
| 327 | 20231018 | 133300 | 2168985430 | 7990 | 7970 | 7990 | 7970 | 135 |
| 328 | 20231018 | 133200 | 2167908360 | 7960 | 7960 | 7960 | 7960 | 67 |
| 329 | 20231018 | 133100 | 2167375040 | 7950 | 7960 | 7970 | 7950 | 786 |
| 330 | 20231018 | 133000 | 2161121620 | 7960 | 7980 | 7980 | 7960 | 351 |
| 331 | 20231018 | 132900 | 2158326200 | 7970 | 7980 | 7980 | 7970 | 77 |
| 332 | 20231018 | 132800 | 2157711930 | 7990 | 7990 | 7990 | 7970 | 338 |
| 333 | 20231018 | 132700 | 2155012240 | 7990 | 7990 | 7990 | 7990 | 121 |
| 334 | 20231018 | 132600 | 2154045450 | 7990 | 7980 | 7990 | 7980 | 110 |
| 335 | 20231018 | 132500 | 2153166600 | 7990 | 7990 | 7990 | 7980 | 128 |
| 336 | 20231018 | 132400 | 2152144340 | 7990 | 7990 | 8000 | 7980 | 308 |
| 337 | 20231018 | 132300 | 2149681570 | 7990 | 8000 | 8010 | 7990 | 321 |
| 338 | 20231018 | 132200 | 2147116110 | 8000 | 8020 | 8020 | 8000 | 59 |
| 339 | 20231018 | 132100 | 2146643460 | 8020 | 8020 | 8020 | 8020 | 8 |
| 340 | 20231018 | 132000 | 2146579300 | 8000 | 8020 | 8020 | 8000 | 139 |
| 341 | 20231018 | 131900 | 2145465400 | 8020 | 7990 | 8020 | 7990 | 74 |
| 342 | 20231018 | 131800 | 2144873230 | 7990 | 8010 | 8030 | 7990 | 1271 |
| 343 | 20231018 | 131700 | 2134704670 | 8010 | 7980 | 8010 | 7980 | 991 |
| 344 | 20231018 | 131600 | 2126778120 | 8010 | 8010 | 8010 | 8010 | 113 |
| 345 | 20231018 | 131500 | 2125872990 | 8030 | 7990 | 8030 | 7970 | 83 |
| 346 | 20231018 | 131400 | 2125209430 | 7970 | 7990 | 7990 | 7970 | 108 |
| 347 | 20231018 | 131300 | 2124348510 | 7980 | 8020 | 8020 | 7980 | 145 |
| 348 | 20231018 | 131200 | 2123188610 | 8010 | 7980 | 8010 | 7980 | 140 |
| 349 | 20231018 | 131100 | 2122071170 | 7990 | 8020 | 8030 | 7990 | 162 |
| 350 | 20231018 | 131000 | 2120773200 | 8020 | 8020 | 8020 | 8020 | 9 |
| 351 | 20231018 | 130900 | 2120701020 | 8030 | 8020 | 8030 | 7990 | 2690 |
| 352 | 20231018 | 130800 | 2099197990 | 8030 | 8030 | 8030 | 8030 | 8 |
| 353 | 20231018 | 130700 | 2099133750 | 8040 | 8020 | 8040 | 8020 | 238 |
| 354 | 20231018 | 130600 | 2097221960 | 8040 | 8020 | 8040 | 8020 | 133 |
| 355 | 20231018 | 130500 | 2096153320 | 8020 | 8010 | 8040 | 8010 | 184 |
| 356 | 20231018 | 130400 | 2094676540 | 8020 | 8020 | 8020 | 8020 | 8 |
| 357 | 20231018 | 130300 | 2094612380 | 8030 | 8020 | 8030 | 8020 | 44 |
| 358 | 20231018 | 130200 | 2094259140 | 8000 | 8000 | 8010 | 8000 | 335 |
| 359 | 20231018 | 130100 | 2091578360 | 8010 | 8000 | 8010 | 7990 | 232 |
| 360 | 20231018 | 130000 | 2089721520 | 8010 | 8030 | 8030 | 8010 | 391 |
| 361 | 20231018 | 125900 | 2086588260 | 8010 | 7980 | 8010 | 7980 | 3878 |
| 362 | 20231018 | 125800 | 2055570480 | 7990 | 7970 | 7990 | 7970 | 1803 |
| 363 | 20231018 | 125700 | 2041184610 | 7970 | 7980 | 7980 | 7970 | 1367 |
| 364 | 20231018 | 125600 | 2030284870 | 7970 | 7950 | 7970 | 7950 | 3750 |
| 365 | 20231018 | 125500 | 2000466930 | 7950 | 7950 | 7950 | 7950 | 772 |
| 366 | 20231018 | 125400 | 1994329530 | 7940 | 7950 | 7950 | 7940 | 881 |
| 367 | 20231018 | 125300 | 1987325660 | 7950 | 7950 | 7950 | 7950 | 20 |
| 368 | 20231018 | 125200 | 1987166660 | 7950 | 7930 | 7950 | 7930 | 1130 |
| 369 | 20231018 | 125100 | 1978196190 | 7930 | 7930 | 7930 | 7930 | 20 |
| 370 | 20231018 | 125000 | 1978037590 | 7930 | 7910 | 7930 | 7900 | 1391 |
| 371 | 20231018 | 124900 | 1967030680 | 7910 | 7930 | 7930 | 7900 | 1150 |
| 372 | 20231018 | 124800 | 1957939300 | 7930 | 7900 | 7930 | 7900 | 84 |
| 373 | 20231018 | 124700 | 1957273980 | 7900 | 7930 | 7930 | 7900 | 1997 |
| 374 | 20231018 | 124600 | 1941484180 | 7920 | 7920 | 7920 | 7920 | 99 |
| 375 | 20231018 | 124500 | 1940700100 | 7920 | 7920 | 7920 | 7920 | 268 |
| 376 | 20231018 | 124400 | 1938577540 | 7920 | 7930 | 7930 | 7920 | 146 |
| 377 | 20231018 | 124300 | 1937420940 | 7920 | 7940 | 7940 | 7920 | 208 |
| 378 | 20231018 | 124200 | 1935772080 | 7910 | 7910 | 7910 | 7910 | 2 |
| 379 | 20231018 | 124100 | 1935756260 | 7910 | 7920 | 7920 | 7910 | 797 |
| 380 | 20231018 | 124000 | 1929446860 | 7930 | 7930 | 7930 | 7930 | 75 |
| 381 | 20231018 | 123900 | 1928852110 | 7940 | 7930 | 7940 | 7930 | 199 |
| 382 | 20231018 | 123800 | 1927273230 | 7940 | 7930 | 7950 | 7930 | 285 |
| 383 | 20231018 | 123700 | 1925011860 | 7940 | 7940 | 7940 | 7930 | 101 |
| 384 | 20231018 | 123600 | 1924210400 | 7950 | 7940 | 7950 | 7940 | 479 |
| 385 | 20231018 | 123500 | 1920406530 | 7940 | 7930 | 7950 | 7930 | 806 |
| 386 | 20231018 | 123400 | 1914008220 | 7930 | 7920 | 7930 | 7920 | 136 |
| 387 | 20231018 | 123300 | 1912930420 | 7940 | 7920 | 7940 | 7920 | 145 |
| 388 | 20231018 | 123200 | 1911780180 | 7920 | 7930 | 7930 | 7920 | 167 |
| 389 | 20231018 | 123100 | 1910456870 | 7920 | 7920 | 7920 | 7920 | 70 |
| 390 | 20231018 | 123000 | 1909902470 | 7910 | 7920 | 7920 | 7910 | 301 |
| 391 | 20231018 | 122900 | 1907518900 | 7920 | 7910 | 7920 | 7910 | 316 |
| 392 | 20231018 | 122800 | 1905018610 | 7900 | 7920 | 7920 | 7900 | 280 |
| 393 | 20231018 | 122700 | 1902803410 | 7910 | 7920 | 7920 | 7910 | 266 |
| 394 | 20231018 | 122600 | 1900698480 | 7930 | 7920 | 7930 | 7920 | 70 |
| 395 | 20231018 | 122500 | 1900143750 | 7900 | 7920 | 7930 | 7900 | 1275 |
| 396 | 20231018 | 122400 | 1890057650 | 7930 | 7930 | 7930 | 7920 | 1764 |
| 397 | 20231018 | 122300 | 1876071670 | 7940 | 7940 | 7940 | 7940 | 68 |
| 398 | 20231018 | 122200 | 1875531750 | 7950 | 7940 | 7950 | 7930 | 232 |
| 399 | 20231018 | 122100 | 1873690740 | 7950 | 7940 | 7950 | 7940 | 57 |
| 400 | 20231018 | 122000 | 1873237610 | 7960 | 7940 | 7960 | 7940 | 957 |
| 401 | 20231018 | 121900 | 1865637040 | 7950 | 7960 | 7960 | 7950 | 273 |
| 402 | 20231018 | 121800 | 1863466350 | 7980 | 7970 | 8000 | 7960 | 292 |
| 403 | 20231018 | 121700 | 1861139340 | 8010 | 7940 | 8010 | 7940 | 285 |
| 404 | 20231018 | 121600 | 1858875960 | 7940 | 7960 | 7960 | 7940 | 502 |
| 405 | 20231018 | 121500 | 1854889980 | 7960 | 7950 | 7960 | 7950 | 561 |
| 406 | 20231018 | 121400 | 1850429420 | 7960 | 7960 | 7960 | 7960 | 37 |
| 407 | 20231018 | 121300 | 1850134900 | 7960 | 7980 | 8000 | 7960 | 709 |
| 408 | 20231018 | 121200 | 1844482690 | 7980 | 7980 | 7980 | 7980 | 34 |
| 409 | 20231018 | 121100 | 1844211370 | 8000 | 7980 | 8000 | 7980 | 125 |
| 410 | 20231018 | 121000 | 1843212910 | 7990 | 8000 | 8010 | 7990 | 172 |
| 411 | 20231018 | 120900 | 1841837260 | 8010 | 8010 | 8010 | 8010 | 85 |
| 412 | 20231018 | 120800 | 1841156410 | 7970 | 8000 | 8000 | 7970 | 1622 |
| 413 | 20231018 | 120700 | 1828212890 | 8010 | 7990 | 8010 | 7990 | 200 |
| 414 | 20231018 | 120600 | 1826612890 | 8020 | 8000 | 8020 | 8000 | 537 |
| 415 | 20231018 | 120500 | 1822315830 | 8000 | 8010 | 8030 | 7990 | 822 |
| 416 | 20231018 | 120400 | 1815740310 | 8020 | 8030 | 8030 | 8020 | 127 |
| 417 | 20231018 | 120300 | 1814721320 | 8030 | 8000 | 8030 | 8000 | 41 |
| 418 | 20231018 | 120200 | 1814392210 | 8020 | 8020 | 8020 | 8020 | 589 |
| 419 | 20231018 | 120100 | 1809668430 | 8020 | 7990 | 8020 | 7990 | 194 |
| 420 | 20231018 | 120000 | 1808118310 | 7990 | 7980 | 7990 | 7980 | 133 |
| 421 | 20231018 | 115900 | 1807056460 | 7980 | 7980 | 7980 | 7980 | 113 |
| 422 | 20231018 | 115800 | 1806154720 | 7970 | 7980 | 7980 | 7970 | 381 |
| 423 | 20231018 | 115700 | 1803114360 | 7980 | 7980 | 7980 | 7980 | 10 |
| 424 | 20231018 | 115600 | 1803034560 | 7980 | 7980 | 7980 | 7980 | 133 |
| 425 | 20231018 | 115500 | 1801973220 | 7980 | 7980 | 7980 | 7980 | 105 |
| 426 | 20231018 | 115400 | 1801135320 | 7990 | 7970 | 7990 | 7970 | 289 |
| 427 | 20231018 | 115300 | 1798826730 | 7970 | 7970 | 7970 | 7970 | 65 |
| 428 | 20231018 | 115200 | 1798308680 | 7970 | 7970 | 7970 | 7970 | 426 |
| 429 | 20231018 | 115100 | 1794913460 | 7960 | 7970 | 7970 | 7960 | 82 |
| 430 | 20231018 | 115000 | 1794260200 | 7970 | 7970 | 7970 | 7970 | 85 |
| 431 | 20231018 | 114900 | 1793582750 | 7960 | 7970 | 7970 | 7960 | 567 |
| 432 | 20231018 | 114800 | 1789064170 | 7970 | 7970 | 7970 | 7970 | 6 |
| 433 | 20231018 | 114700 | 1789016350 | 7950 | 7980 | 7980 | 7950 | 260 |
| 434 | 20231018 | 114600 | 1786946680 | 7940 | 7940 | 7940 | 7940 | 0 |
| 435 | 20231018 | 114500 | 1786946680 | 7940 | 7980 | 7980 | 7930 | 2867 |
| 436 | 20231018 | 114400 | 1764193330 | 7970 | 7970 | 7970 | 7970 | 95 |
| 437 | 20231018 | 114300 | 1763436180 | 7970 | 7960 | 7980 | 7960 | 259 |
| 438 | 20231018 | 114200 | 1761372780 | 7960 | 7960 | 7960 | 7960 | 376 |
| 439 | 20231018 | 114100 | 1758379820 | 7970 | 8000 | 8000 | 7970 | 154 |
| 440 | 20231018 | 114000 | 1757151060 | 8000 | 8000 | 8000 | 8000 | 0 |
| 441 | 20231018 | 113900 | 1757151060 | 8000 | 7970 | 8000 | 7950 | 1121 |
| 442 | 20231018 | 113800 | 1748222980 | 7970 | 7990 | 7990 | 7960 | 3621 |
| 443 | 20231018 | 113700 | 1719308760 | 8010 | 8000 | 8010 | 8000 | 552 |
| 444 | 20231018 | 113600 | 1714891640 | 8010 | 8000 | 8010 | 8000 | 308 |
| 445 | 20231018 | 113500 | 1712424640 | 8000 | 8010 | 8010 | 8000 | 191 |
| 446 | 20231018 | 113400 | 1710894780 | 8010 | 7970 | 8010 | 7970 | 31 |
| 447 | 20231018 | 113300 | 1710647030 | 7970 | 7970 | 7970 | 7970 | 0 |
| 448 | 20231018 | 113200 | 1710647030 | 7970 | 7970 | 7970 | 7950 | 1310 |
| 449 | 20231018 | 113100 | 1700207630 | 7970 | 7940 | 7970 | 7940 | 7 |
| 450 | 20231018 | 113000 | 1700152020 | 7950 | 7970 | 7970 | 7950 | 1719 |
| 451 | 20231018 | 112900 | 1686472830 | 7970 | 7980 | 7980 | 7970 | 61 |
| 452 | 20231018 | 112800 | 1685986080 | 7990 | 7980 | 7990 | 7980 | 86 |
| 453 | 20231018 | 112700 | 1685299520 | 7970 | 7970 | 7970 | 7970 | 745 |
| 454 | 20231018 | 112600 | 1679361870 | 8000 | 7980 | 8000 | 7980 | 672 |
| 455 | 20231018 | 112500 | 1673998610 | 7990 | 8000 | 8010 | 7990 | 547 |
| 456 | 20231018 | 112400 | 1669626370 | 8010 | 8010 | 8010 | 8000 | 398 |
| 457 | 20231018 | 112300 | 1666438760 | 8010 | 8010 | 8020 | 8010 | 225 |
| 458 | 20231018 | 112200 | 1664635630 | 8020 | 8020 | 8020 | 8020 | 51 |
| 459 | 20231018 | 112100 | 1664226610 | 8020 | 8020 | 8020 | 8020 | 77 |
| 460 | 20231018 | 112000 | 1663609070 | 8010 | 8000 | 8010 | 7990 | 343 |
| 461 | 20231018 | 111900 | 1660867230 | 8020 | 8000 | 8020 | 8000 | 118 |
| 462 | 20231018 | 111800 | 1659922590 | 7990 | 7990 | 7990 | 7990 | 600 |
| 463 | 20231018 | 111700 | 1655128590 | 7990 | 8020 | 8020 | 7990 | 836 |
| 464 | 20231018 | 111600 | 1648433170 | 8020 | 8030 | 8030 | 8020 | 289 |
| 465 | 20231018 | 111500 | 1646114690 | 8040 | 8040 | 8040 | 8040 | 65 |
| 466 | 20231018 | 111400 | 1645592090 | 8030 | 8040 | 8040 | 8030 | 40 |
| 467 | 20231018 | 111300 | 1645270790 | 8040 | 8040 | 8040 | 8010 | 155 |
| 468 | 20231018 | 111200 | 1644026000 | 8020 | 8020 | 8030 | 8020 | 1708 |
| 469 | 20231018 | 111100 | 1630320880 | 8020 | 8010 | 8020 | 8000 | 297 |
| 470 | 20231018 | 111000 | 1627940500 | 8010 | 8010 | 8010 | 8010 | 498 |
| 471 | 20231018 | 110900 | 1623951520 | 8020 | 8020 | 8030 | 8020 | 339 |
| 472 | 20231018 | 110800 | 1621232060 | 8030 | 8040 | 8040 | 8030 | 437 |
| 473 | 20231018 | 110700 | 1617722920 | 8040 | 8040 | 8040 | 8030 | 184 |
| 474 | 20231018 | 110600 | 1616243640 | 8040 | 8030 | 8040 | 8030 | 45 |
| 475 | 20231018 | 110500 | 1615881860 | 8020 | 8010 | 8020 | 8010 | 612 |
| 476 | 20231018 | 110400 | 1610975390 | 8010 | 8010 | 8010 | 8000 | 334 |
| 477 | 20231018 | 110300 | 1608302150 | 8020 | 8000 | 8020 | 8000 | 563 |
| 478 | 20231018 | 110200 | 1603796690 | 8000 | 8000 | 8010 | 8000 | 1074 |
| 479 | 20231018 | 110100 | 1595199220 | 8000 | 8000 | 8000 | 8000 | 50 |
| 480 | 20231018 | 110000 | 1594799220 | 8010 | 7970 | 8010 | 7970 | 69 |
| 481 | 20231018 | 105900 | 1594246650 | 7990 | 8020 | 8020 | 7980 | 275 |
| 482 | 20231018 | 105800 | 1592048140 | 7970 | 7950 | 8030 | 7950 | 421 |
| 483 | 20231018 | 105700 | 1588691500 | 7950 | 7970 | 7970 | 7900 | 24413 |
| 484 | 20231018 | 105600 | 1395683910 | 7970 | 7980 | 8000 | 7970 | 5400 |
| 485 | 20231018 | 105500 | 1352542570 | 7990 | 8000 | 8000 | 7990 | 135 |
| 486 | 20231018 | 105400 | 1351463260 | 7990 | 8000 | 8000 | 7970 | 744 |
| 487 | 20231018 | 105300 | 1345519250 | 8000 | 8020 | 8020 | 8000 | 112 |
| 488 | 20231018 | 105200 | 1344623190 | 8000 | 8000 | 8000 | 8000 | 100 |
| 489 | 20231018 | 105100 | 1343823190 | 8000 | 8040 | 8040 | 8000 | 382 |
| 490 | 20231018 | 105000 | 1340755230 | 7990 | 8090 | 8090 | 7990 | 10125 |
| 491 | 20231018 | 104900 | 1259720150 | 8090 | 8070 | 8090 | 8070 | 196 |
| 492 | 20231018 | 104800 | 1258135180 | 8070 | 8050 | 8070 | 8040 | 136 |
| 493 | 20231018 | 104700 | 1257039740 | 8050 | 8060 | 8060 | 8050 | 185 |
| 494 | 20231018 | 104600 | 1255548690 | 8060 | 8060 | 8060 | 8060 | 94 |
| 495 | 20231018 | 104500 | 1254791050 | 8050 | 8060 | 8080 | 8050 | 269 |
| 496 | 20231018 | 104400 | 1252623330 | 8070 | 8050 | 8070 | 8050 | 78 |
| 497 | 20231018 | 104300 | 1251995200 | 8050 | 8060 | 8060 | 8050 | 454 |
| 498 | 20231018 | 104200 | 1248338300 | 8050 | 8070 | 8090 | 8050 | 58 |
| 499 | 20231018 | 104100 | 1247870360 | 8070 | 8060 | 8080 | 8060 | 392 |
| 500 | 20231018 | 104000 | 1244708020 | 8050 | 8030 | 8050 | 8020 | 1720 |
| 501 | 20231018 | 103900 | 1230890790 | 8050 | 8040 | 8050 | 8020 | 1268 |
| 502 | 20231018 | 103800 | 1220703950 | 8050 | 8060 | 8060 | 8050 | 244 |
| 503 | 20231018 | 103700 | 1218739220 | 8060 | 8060 | 8070 | 8050 | 536 |
| 504 | 20231018 | 103600 | 1214422200 | 8060 | 8060 | 8060 | 8060 | 215 |
| 505 | 20231018 | 103500 | 1212689300 | 8060 | 8050 | 8060 | 8050 | 261 |
| 506 | 20231018 | 103400 | 1210586140 | 8030 | 8060 | 8060 | 8030 | 97 |
| 507 | 20231018 | 103300 | 1209804350 | 8060 | 8020 | 8060 | 8020 | 2476 |
| 508 | 20231018 | 103200 | 1189945850 | 8020 | 7980 | 8020 | 7980 | 2148 |
| 509 | 20231018 | 103100 | 1172733580 | 7970 | 7930 | 7970 | 7930 | 1634 |
| 510 | 20231018 | 103000 | 1159739850 | 7920 | 8010 | 8010 | 7850 | 15753 |
| 511 | 20231018 | 102900 | 1034916070 | 8010 | 8010 | 8020 | 8000 | 561 |
| 512 | 20231018 | 102800 | 1030423520 | 8020 | 8060 | 8060 | 7980 | 6577 |
| 513 | 20231018 | 102700 | 977727880 | 8060 | 8070 | 8070 | 8060 | 258 |
| 514 | 20231018 | 102600 | 975647970 | 8060 | 8070 | 8070 | 8060 | 369 |
| 515 | 20231018 | 102500 | 972671330 | 8070 | 8070 | 8070 | 8060 | 554 |
| 516 | 20231018 | 102400 | 968204440 | 8090 | 8080 | 8090 | 8070 | 485 |
| 517 | 20231018 | 102300 | 964285050 | 8080 | 8120 | 8120 | 8080 | 2313 |
| 518 | 20231018 | 102200 | 945584450 | 8120 | 8120 | 8120 | 8120 | 65 |
| 519 | 20231018 | 102100 | 945056650 | 8120 | 8110 | 8120 | 8110 | 391 |
| 520 | 20231018 | 102000 | 941883440 | 8100 | 8090 | 8100 | 8090 | 4 |
| 521 | 20231018 | 101900 | 941851070 | 8080 | 8120 | 8120 | 8080 | 120 |
| 522 | 20231018 | 101800 | 940878150 | 8060 | 8120 | 8120 | 8060 | 958 |
| 523 | 20231018 | 101700 | 933115530 | 8120 | 8100 | 8120 | 8100 | 123 |
| 524 | 20231018 | 101600 | 932119200 | 8100 | 8060 | 8100 | 8040 | 373 |
| 525 | 20231018 | 101500 | 929113870 | 8050 | 8140 | 8190 | 8050 | 23487 |
| 526 | 20231018 | 101400 | 739903360 | 8200 | 8150 | 8200 | 8140 | 191 |
| 527 | 20231018 | 101300 | 738343000 | 8130 | 8130 | 8150 | 8130 | 295 |
| 528 | 20231018 | 101200 | 735942930 | 8130 | 8130 | 8130 | 8120 | 108 |
| 529 | 20231018 | 101100 | 735064910 | 8130 | 8090 | 8130 | 8080 | 275 |
| 530 | 20231018 | 101000 | 732831980 | 8080 | 8070 | 8110 | 8070 | 441 |
| 531 | 20231018 | 100900 | 729268020 | 8080 | 8120 | 8120 | 8070 | 5705 |
| 532 | 20231018 | 100800 | 683080420 | 8130 | 8130 | 8130 | 8120 | 166 |
| 533 | 20231018 | 100700 | 681731840 | 8110 | 8110 | 8120 | 8110 | 1029 |
| 534 | 20231018 | 100600 | 673385830 | 8110 | 8140 | 8150 | 8110 | 8607 |
| 535 | 20231018 | 100500 | 603456710 | 8150 | 8190 | 8190 | 8150 | 2068 |
| 536 | 20231018 | 100400 | 586585020 | 8200 | 8180 | 8200 | 8180 | 249 |
| 537 | 20231018 | 100300 | 584547110 | 8180 | 8170 | 8200 | 8170 | 749 |
| 538 | 20231018 | 100200 | 578417390 | 8170 | 8170 | 8180 | 8150 | 330 |
| 539 | 20231018 | 100100 | 575723770 | 8170 | 8140 | 8170 | 8140 | 1272 |
| 540 | 20231018 | 100000 | 565365680 | 8160 | 8160 | 8160 | 8150 | 3306 |
| 541 | 20231018 | 095900 | 538417090 | 8160 | 8160 | 8160 | 8160 | 576 |
| 542 | 20231018 | 095800 | 533716930 | 8150 | 8180 | 8180 | 8150 | 8697 |
| 543 | 20231018 | 095700 | 462763470 | 8190 | 8190 | 8190 | 8180 | 1298 |
| 544 | 20231018 | 095600 | 452139630 | 8200 | 8200 | 8200 | 8190 | 852 |
| 545 | 20231018 | 095500 | 445160180 | 8200 | 8240 | 8240 | 8200 | 5567 |
| 546 | 20231018 | 095400 | 399480750 | 8250 | 8270 | 8270 | 8240 | 1016 |
| 547 | 20231018 | 095300 | 391102050 | 8270 | 8340 | 8340 | 8270 | 1128 |
| 548 | 20231018 | 095200 | 381746840 | 8320 | 8320 | 8340 | 8320 | 27 |
| 549 | 20231018 | 095100 | 381522110 | 8340 | 8340 | 8340 | 8340 | 78 |
| 550 | 20231018 | 095000 | 380871590 | 8320 | 8320 | 8320 | 8300 | 633 |
| 551 | 20231018 | 094900 | 375613610 | 8300 | 8360 | 8360 | 8300 | 5055 |
| 552 | 20231018 | 094800 | 333653810 | 8300 | 8350 | 8350 | 8300 | 5700 |
| 553 | 20231018 | 094700 | 286300940 | 8350 | 8320 | 8350 | 8310 | 268 |
| 554 | 20231018 | 094600 | 284069760 | 8330 | 8330 | 8350 | 8330 | 92 |
| 555 | 20231018 | 094500 | 283302520 | 8380 | 8360 | 8380 | 8360 | 263 |
| 556 | 20231018 | 094400 | 281103220 | 8360 | 8310 | 8360 | 8310 | 1915 |
| 557 | 20231018 | 094300 | 265138840 | 8290 | 8290 | 8310 | 8280 | 159 |
| 558 | 20231018 | 094200 | 263818360 | 8310 | 8310 | 8310 | 8310 | 0 |
| 559 | 20231018 | 094100 | 263818360 | 8310 | 8270 | 8310 | 8270 | 59 |
| 560 | 20231018 | 094000 | 263328530 | 8310 | 8260 | 8310 | 8260 | 797 |
| 561 | 20231018 | 093900 | 256743260 | 8260 | 8250 | 8260 | 8250 | 211 |
| 562 | 20231018 | 093800 | 255001940 | 8260 | 8270 | 8270 | 8260 | 113 |
| 563 | 20231018 | 093700 | 254068100 | 8270 | 8310 | 8310 | 8270 | 765 |
| 564 | 20231018 | 093600 | 247727730 | 8310 | 8320 | 8320 | 8290 | 127 |
| 565 | 20231018 | 093500 | 246671580 | 8310 | 8300 | 8310 | 8300 | 78 |
| 566 | 20231018 | 093400 | 246023780 | 8300 | 8300 | 8300 | 8300 | 54 |
| 567 | 20231018 | 093300 | 245575580 | 8310 | 8310 | 8310 | 8230 | 324 |
| 568 | 20231018 | 093200 | 242901860 | 8220 | 8280 | 8310 | 8220 | 1244 |
| 569 | 20231018 | 093100 | 232610070 | 8280 | 8280 | 8290 | 8220 | 1165 |
| 570 | 20231018 | 093000 | 222979690 | 8280 | 8280 | 8280 | 8280 | 109 |
| 571 | 20231018 | 092900 | 222077170 | 8280 | 8280 | 8280 | 8250 | 91 |
| 572 | 20231018 | 092800 | 221324130 | 8280 | 8220 | 8280 | 8220 | 476 |
| 573 | 20231018 | 092700 | 217395240 | 8210 | 8280 | 8290 | 8210 | 705 |
| 574 | 20231018 | 092600 | 211587750 | 8290 | 8270 | 8290 | 8270 | 148 |
| 575 | 20231018 | 092500 | 210362850 | 8270 | 8280 | 8280 | 8240 | 1344 |
| 576 | 20231018 | 092400 | 199282520 | 8280 | 8280 | 8280 | 8280 | 1 |
| 577 | 20231018 | 092300 | 199274240 | 8280 | 8280 | 8280 | 8250 | 271 |
| 578 | 20231018 | 092200 | 197032220 | 8290 | 8240 | 8290 | 8240 | 21 |
| 579 | 20231018 | 092100 | 196858180 | 8240 | 8250 | 8300 | 8240 | 535 |
| 580 | 20231018 | 092000 | 192439410 | 8250 | 8250 | 8250 | 8250 | 16 |
| 581 | 20231018 | 091900 | 192307410 | 8310 | 8250 | 8310 | 8250 | 55 |
| 582 | 20231018 | 091800 | 191853060 | 8330 | 8340 | 8350 | 8330 | 260 |
| 583 | 20231018 | 091700 | 189683290 | 8360 | 8180 | 8360 | 8170 | 3558 |
| 584 | 20231018 | 091600 | 160253760 | 8180 | 8210 | 8260 | 8180 | 2006 |
| 585 | 20231018 | 091500 | 143837270 | 8260 | 8210 | 8260 | 8210 | 71 |
| 586 | 20231018 | 091400 | 143250860 | 8260 | 8200 | 8260 | 8200 | 710 |
| 587 | 20231018 | 091300 | 137404560 | 8240 | 8220 | 8240 | 8220 | 20 |
| 588 | 20231018 | 091200 | 137240120 | 8180 | 8230 | 8240 | 8180 | 562 |
| 589 | 20231018 | 091100 | 132638370 | 8240 | 8230 | 8240 | 8230 | 1278 |
| 590 | 20231018 | 091000 | 122118710 | 8230 | 8190 | 8230 | 8180 | 238 |
| 591 | 20231018 | 090900 | 120166380 | 8190 | 8170 | 8190 | 8170 | 101 |
| 592 | 20231018 | 090800 | 119339710 | 8170 | 8170 | 8170 | 8170 | 426 |
| 593 | 20231018 | 090700 | 115859290 | 8170 | 8160 | 8230 | 8160 | 2112 |
| 594 | 20231018 | 090600 | 98613300 | 8160 | 8200 | 8210 | 8160 | 2229 |
| 595 | 20231018 | 090500 | 80378770 | 8170 | 8170 | 8170 | 8170 | 2369 |
| 596 | 20231018 | 090400 | 61024040 | 8170 | 8170 | 8180 | 8170 | 1280 |
| 597 | 20231018 | 090300 | 50554440 | 8180 | 8170 | 8180 | 8170 | 125 |
| 598 | 20231018 | 090200 | 49532540 | 8160 | 8210 | 8260 | 8160 | 2218 |
| 599 | 20231018 | 090100 | 31326350 | 8330 | 8220 | 8330 | 8200 | 953 |
| 600 | 20231018 | 090000 | 23460670 | 8230 | 8340 | 8350 | 8230 | 2720 |