30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 191000 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 1822 |
| 3 | 20231016 | 190900 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 4 | 20231016 | 190800 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 5 | 20231016 | 190700 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 6 | 20231016 | 190600 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 7 | 20231016 | 190500 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 8 | 20231016 | 190400 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 9 | 20231016 | 190300 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 10 | 20231016 | 190200 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 11 | 20231016 | 190100 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 12 | 20231016 | 190000 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 13 | 20231016 | 185900 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 14 | 20231016 | 185800 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 15 | 20231016 | 185700 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 16 | 20231016 | 185600 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 17 | 20231016 | 185500 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 18 | 20231016 | 185400 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 19 | 20231016 | 185300 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 20 | 20231016 | 185200 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 21 | 20231016 | 185100 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 22 | 20231016 | 185000 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 23 | 20231016 | 184900 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 24 | 20231016 | 184800 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 25 | 20231016 | 184700 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 26 | 20231016 | 184600 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 27 | 20231016 | 184500 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 28 | 20231016 | 184400 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 29 | 20231016 | 184300 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 30 | 20231016 | 184200 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 31 | 20231016 | 184100 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 32 | 20231016 | 184000 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 1822 |
| 33 | 20231016 | 183900 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 34 | 20231016 | 183800 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 35 | 20231016 | 183700 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 36 | 20231016 | 183600 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 37 | 20231016 | 183500 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 38 | 20231016 | 183400 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 39 | 20231016 | 183300 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 40 | 20231016 | 183200 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 41 | 20231016 | 183100 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 42 | 20231016 | 183000 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 43 | 20231016 | 182900 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 44 | 20231016 | 182800 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 45 | 20231016 | 182700 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 46 | 20231016 | 182600 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 47 | 20231016 | 182500 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 48 | 20231016 | 182400 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 49 | 20231016 | 182300 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 50 | 20231016 | 182200 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 51 | 20231016 | 182100 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 52 | 20231016 | 182000 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 53 | 20231016 | 181900 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 54 | 20231016 | 181800 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 55 | 20231016 | 181700 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 56 | 20231016 | 181600 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 57 | 20231016 | 181500 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 58 | 20231016 | 181400 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 59 | 20231016 | 181300 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 60 | 20231016 | 181200 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 61 | 20231016 | 181100 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 62 | 20231016 | 181000 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 1822 |
| 63 | 20231016 | 180900 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 64 | 20231016 | 180800 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 65 | 20231016 | 180700 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 66 | 20231016 | 180600 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 67 | 20231016 | 180500 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 68 | 20231016 | 180400 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 69 | 20231016 | 180300 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 70 | 20231016 | 180200 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 71 | 20231016 | 180100 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 72 | 20231016 | 180000 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 73 | 20231016 | 175900 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 74 | 20231016 | 175800 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 75 | 20231016 | 175700 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 76 | 20231016 | 175600 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 77 | 20231016 | 175500 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 78 | 20231016 | 175400 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 79 | 20231016 | 175300 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 80 | 20231016 | 175200 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 81 | 20231016 | 175100 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 82 | 20231016 | 175000 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 83 | 20231016 | 174900 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 84 | 20231016 | 174800 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 85 | 20231016 | 174700 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 86 | 20231016 | 174600 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 87 | 20231016 | 174500 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 88 | 20231016 | 174400 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 89 | 20231016 | 174300 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 90 | 20231016 | 174200 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 91 | 20231016 | 174100 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 92 | 20231016 | 174000 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 1822 |
| 93 | 20231016 | 173900 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 94 | 20231016 | 173800 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 95 | 20231016 | 173700 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 96 | 20231016 | 173600 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 97 | 20231016 | 173500 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 98 | 20231016 | 173400 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 99 | 20231016 | 173300 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 100 | 20231016 | 173200 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 101 | 20231016 | 173100 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 102 | 20231016 | 173000 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 103 | 20231016 | 172900 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 104 | 20231016 | 172800 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 105 | 20231016 | 172700 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 106 | 20231016 | 172600 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 107 | 20231016 | 172500 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 108 | 20231016 | 172400 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 109 | 20231016 | 172300 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 110 | 20231016 | 172200 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 111 | 20231016 | 172100 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 112 | 20231016 | 172000 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 113 | 20231016 | 171900 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 114 | 20231016 | 171800 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 115 | 20231016 | 171700 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 116 | 20231016 | 171600 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 117 | 20231016 | 171500 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 118 | 20231016 | 171400 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 119 | 20231016 | 171300 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 120 | 20231016 | 171200 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 121 | 20231016 | 171100 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 122 | 20231016 | 171000 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 1822 |
| 123 | 20231016 | 170900 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 124 | 20231016 | 170800 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 125 | 20231016 | 170700 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 126 | 20231016 | 170600 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 127 | 20231016 | 170500 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 128 | 20231016 | 170400 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 129 | 20231016 | 170300 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 130 | 20231016 | 170200 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 131 | 20231016 | 170100 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 132 | 20231016 | 170000 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 133 | 20231016 | 165900 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 134 | 20231016 | 165800 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 135 | 20231016 | 165700 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 136 | 20231016 | 165600 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 137 | 20231016 | 165500 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 138 | 20231016 | 165400 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 139 | 20231016 | 165300 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 140 | 20231016 | 165200 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 141 | 20231016 | 165100 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 142 | 20231016 | 165000 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 143 | 20231016 | 164900 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 144 | 20231016 | 164800 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 145 | 20231016 | 164700 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 146 | 20231016 | 164600 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 147 | 20231016 | 164500 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 148 | 20231016 | 164400 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 149 | 20231016 | 164300 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 150 | 20231016 | 164200 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 151 | 20231016 | 164100 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 152 | 20231016 | 164000 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 1822 |
| 153 | 20231016 | 163900 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 154 | 20231016 | 163800 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 155 | 20231016 | 163700 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 156 | 20231016 | 163600 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 157 | 20231016 | 163500 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 158 | 20231016 | 163400 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 159 | 20231016 | 163300 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 160 | 20231016 | 163200 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 161 | 20231016 | 163100 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 162 | 20231016 | 163000 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 163 | 20231016 | 162900 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 164 | 20231016 | 162800 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 165 | 20231016 | 162700 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 166 | 20231016 | 162600 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 167 | 20231016 | 162500 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 168 | 20231016 | 162400 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 169 | 20231016 | 162300 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 170 | 20231016 | 162200 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 171 | 20231016 | 162100 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 172 | 20231016 | 162000 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 173 | 20231016 | 161900 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 174 | 20231016 | 161800 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 175 | 20231016 | 161700 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 176 | 20231016 | 161600 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 177 | 20231016 | 161500 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 178 | 20231016 | 161400 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 179 | 20231016 | 161300 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 180 | 20231016 | 161200 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 181 | 20231016 | 161100 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 182 | 20231016 | 161000 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 1822 |
| 183 | 20231016 | 160900 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 184 | 20231016 | 160800 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 185 | 20231016 | 160700 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 186 | 20231016 | 160600 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 187 | 20231016 | 160500 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 188 | 20231016 | 160400 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 189 | 20231016 | 160300 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 190 | 20231016 | 160200 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 191 | 20231016 | 160100 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 192 | 20231016 | 160000 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 193 | 20231016 | 155900 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 194 | 20231016 | 155800 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 195 | 20231016 | 155700 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 196 | 20231016 | 155600 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 197 | 20231016 | 155500 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 198 | 20231016 | 155400 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 199 | 20231016 | 155300 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 200 | 20231016 | 155200 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 201 | 20231016 | 155100 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 202 | 20231016 | 155000 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 203 | 20231016 | 154900 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 204 | 20231016 | 154800 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 205 | 20231016 | 154700 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 206 | 20231016 | 154600 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 207 | 20231016 | 154500 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 208 | 20231016 | 154400 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 209 | 20231016 | 154300 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 210 | 20231016 | 154200 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 211 | 20231016 | 154100 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 212 | 20231016 | 154000 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 1822 |
| 213 | 20231016 | 153900 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 214 | 20231016 | 153800 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 215 | 20231016 | 153700 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 216 | 20231016 | 153600 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 217 | 20231016 | 153500 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 218 | 20231016 | 153400 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 219 | 20231016 | 153300 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 220 | 20231016 | 153200 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 221 | 20231016 | 153100 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 222 | 20231016 | 153000 | 2214803530 | 8700 | 8700 | 8700 | 8700 | 1822 |
| 223 | 20231016 | 152900 | 2198952130 | 8750 | 8750 | 8750 | 8750 | 0 |
| 224 | 20231016 | 152800 | 2198952130 | 8750 | 8750 | 8750 | 8750 | 0 |
| 225 | 20231016 | 152700 | 2198952130 | 8750 | 8750 | 8750 | 8750 | 0 |
| 226 | 20231016 | 152600 | 2198952130 | 8750 | 8750 | 8750 | 8750 | 0 |
| 227 | 20231016 | 152500 | 2198952130 | 8750 | 8750 | 8750 | 8750 | 0 |
| 228 | 20231016 | 152400 | 2198952130 | 8750 | 8750 | 8750 | 8750 | 0 |
| 229 | 20231016 | 152300 | 2198952130 | 8750 | 8750 | 8750 | 8750 | 0 |
| 230 | 20231016 | 152200 | 2198952130 | 8750 | 8750 | 8750 | 8750 | 0 |
| 231 | 20231016 | 152100 | 2198952130 | 8750 | 8750 | 8750 | 8750 | 0 |
| 232 | 20231016 | 152000 | 2198952130 | 8750 | 8750 | 8750 | 8750 | 0 |
| 233 | 20231016 | 151900 | 2198952130 | 8750 | 8730 | 8750 | 8730 | 212 |
| 234 | 20231016 | 151800 | 2197098690 | 8750 | 8740 | 8750 | 8740 | 408 |
| 235 | 20231016 | 151700 | 2193532370 | 8730 | 8730 | 8740 | 8730 | 203 |
| 236 | 20231016 | 151600 | 2191760170 | 8740 | 8730 | 8740 | 8730 | 184 |
| 237 | 20231016 | 151500 | 2190152850 | 8730 | 8730 | 8730 | 8730 | 155 |
| 238 | 20231016 | 151400 | 2188799700 | 8730 | 8730 | 8730 | 8730 | 58 |
| 239 | 20231016 | 151300 | 2188293360 | 8730 | 8730 | 8730 | 8730 | 27 |
| 240 | 20231016 | 151200 | 2188057650 | 8750 | 8720 | 8750 | 8720 | 1045 |
| 241 | 20231016 | 151100 | 2178928120 | 8730 | 8710 | 8730 | 8700 | 51 |
| 242 | 20231016 | 151000 | 2178483980 | 8710 | 8680 | 8710 | 8680 | 576 |
| 243 | 20231016 | 150900 | 2173477520 | 8690 | 8690 | 8690 | 8680 | 104 |
| 244 | 20231016 | 150800 | 2172573790 | 8680 | 8680 | 8690 | 8680 | 56 |
| 245 | 20231016 | 150700 | 2172087610 | 8680 | 8680 | 8680 | 8680 | 176 |
| 246 | 20231016 | 150600 | 2170559930 | 8680 | 8680 | 8680 | 8680 | 126 |
| 247 | 20231016 | 150500 | 2169466250 | 8680 | 8680 | 8680 | 8680 | 738 |
| 248 | 20231016 | 150400 | 2163060410 | 8680 | 8690 | 8690 | 8680 | 1331 |
| 249 | 20231016 | 150300 | 2151506330 | 8680 | 8690 | 8690 | 8680 | 27 |
| 250 | 20231016 | 150200 | 2151271960 | 8680 | 8680 | 8680 | 8680 | 229 |
| 251 | 20231016 | 150100 | 2149284240 | 8680 | 8680 | 8680 | 8680 | 27 |
| 252 | 20231016 | 150000 | 2149049880 | 8680 | 8680 | 8690 | 8680 | 659 |
| 253 | 20231016 | 145900 | 2143329350 | 8680 | 8700 | 8700 | 8680 | 25 |
| 254 | 20231016 | 145800 | 2143112330 | 8680 | 8690 | 8690 | 8680 | 324 |
| 255 | 20231016 | 145700 | 2140297010 | 8680 | 8690 | 8690 | 8680 | 300 |
| 256 | 20231016 | 145600 | 2137690240 | 8690 | 8680 | 8690 | 8680 | 383 |
| 257 | 20231016 | 145500 | 2134364800 | 8680 | 8690 | 8690 | 8680 | 121 |
| 258 | 20231016 | 145400 | 2133314410 | 8680 | 8680 | 8680 | 8680 | 25 |
| 259 | 20231016 | 145300 | 2133097410 | 8680 | 8680 | 8680 | 8680 | 80 |
| 260 | 20231016 | 145200 | 2132403010 | 8700 | 8670 | 8700 | 8670 | 492 |
| 261 | 20231016 | 145100 | 2128137340 | 8670 | 8670 | 8670 | 8670 | 14 |
| 262 | 20231016 | 145000 | 2128015960 | 8670 | 8700 | 8700 | 8670 | 124 |
| 263 | 20231016 | 144900 | 2126937880 | 8700 | 8700 | 8700 | 8660 | 10303 |
| 264 | 20231016 | 144800 | 2037529140 | 8690 | 8690 | 8690 | 8690 | 24 |
| 265 | 20231016 | 144700 | 2037320580 | 8700 | 8690 | 8700 | 8690 | 44 |
| 266 | 20231016 | 144600 | 2036938110 | 8690 | 8690 | 8700 | 8690 | 357 |
| 267 | 20231016 | 144500 | 2033832460 | 8690 | 8690 | 8690 | 8690 | 24 |
| 268 | 20231016 | 144400 | 2033623900 | 8690 | 8690 | 8690 | 8690 | 24 |
| 269 | 20231016 | 144300 | 2033415340 | 8690 | 8690 | 8690 | 8690 | 23 |
| 270 | 20231016 | 144200 | 2033215470 | 8690 | 8690 | 8700 | 8690 | 1301 |
| 271 | 20231016 | 144100 | 2021898990 | 8680 | 8680 | 8690 | 8680 | 458 |
| 272 | 20231016 | 144000 | 2017920870 | 8680 | 8680 | 8680 | 8680 | 24 |
| 273 | 20231016 | 143900 | 2017712550 | 8680 | 8680 | 8680 | 8680 | 688 |
| 274 | 20231016 | 143800 | 2011740710 | 8680 | 8680 | 8680 | 8680 | 271 |
| 275 | 20231016 | 143700 | 2009388430 | 8690 | 8690 | 8690 | 8680 | 395 |
| 276 | 20231016 | 143600 | 2005959810 | 8680 | 8690 | 8690 | 8680 | 1092 |
| 277 | 20231016 | 143500 | 1996473020 | 8690 | 8690 | 8700 | 8690 | 394 |
| 278 | 20231016 | 143400 | 1993049140 | 8690 | 8690 | 8700 | 8690 | 444 |
| 279 | 20231016 | 143300 | 1989189030 | 8700 | 8710 | 8720 | 8700 | 2162 |
| 280 | 20231016 | 143200 | 1970368930 | 8710 | 8730 | 8730 | 8710 | 2878 |
| 281 | 20231016 | 143100 | 1945264730 | 8750 | 8750 | 8760 | 8750 | 1172 |
| 282 | 20231016 | 143000 | 1935009030 | 8750 | 8770 | 8770 | 8750 | 321 |
| 283 | 20231016 | 142900 | 1932200240 | 8750 | 8780 | 8780 | 8750 | 1653 |
| 284 | 20231016 | 142800 | 1917703330 | 8780 | 8770 | 8780 | 8770 | 2391 |
| 285 | 20231016 | 142700 | 1896715130 | 8780 | 8750 | 8780 | 8740 | 6494 |
| 286 | 20231016 | 142600 | 1839843650 | 8750 | 8730 | 8750 | 8730 | 1047 |
| 287 | 20231016 | 142500 | 1830693100 | 8740 | 8720 | 8740 | 8720 | 629 |
| 288 | 20231016 | 142400 | 1825199190 | 8720 | 8730 | 8730 | 8720 | 184 |
| 289 | 20231016 | 142300 | 1823592880 | 8730 | 8720 | 8740 | 8720 | 1101 |
| 290 | 20231016 | 142200 | 1813981320 | 8720 | 8710 | 8720 | 8710 | 183 |
| 291 | 20231016 | 142100 | 1812385890 | 8710 | 8700 | 8720 | 8700 | 730 |
| 292 | 20231016 | 142000 | 1806025600 | 8700 | 8680 | 8700 | 8680 | 799 |
| 293 | 20231016 | 141900 | 1799079680 | 8690 | 8680 | 8690 | 8680 | 139 |
| 294 | 20231016 | 141800 | 1797872010 | 8690 | 8680 | 8690 | 8680 | 24 |
| 295 | 20231016 | 141700 | 1797663680 | 8680 | 8680 | 8690 | 8680 | 599 |
| 296 | 20231016 | 141600 | 1792458630 | 8680 | 8680 | 8680 | 8680 | 24 |
| 297 | 20231016 | 141500 | 1792250310 | 8690 | 8680 | 8690 | 8680 | 245 |
| 298 | 20231016 | 141400 | 1790121710 | 8680 | 8680 | 8680 | 8680 | 139 |
| 299 | 20231016 | 141300 | 1788915190 | 8690 | 8680 | 8690 | 8680 | 81 |
| 300 | 20231016 | 141200 | 1788212050 | 8680 | 8680 | 8680 | 8680 | 23 |
| 301 | 20231016 | 141100 | 1788012410 | 8680 | 8680 | 8680 | 8680 | 1224 |
| 302 | 20231016 | 141000 | 1777388090 | 8680 | 8680 | 8680 | 8680 | 2408 |
| 303 | 20231016 | 140900 | 1756486650 | 8680 | 8680 | 8680 | 8680 | 24 |
| 304 | 20231016 | 140800 | 1756278330 | 8690 | 8680 | 8690 | 8680 | 25 |
| 305 | 20231016 | 140700 | 1756061320 | 8690 | 8680 | 8690 | 8680 | 44 |
| 306 | 20231016 | 140600 | 1755679200 | 8680 | 8690 | 8690 | 8680 | 174 |
| 307 | 20231016 | 140500 | 1754167150 | 8680 | 8690 | 8690 | 8680 | 25 |
| 308 | 20231016 | 140400 | 1753950140 | 8680 | 8690 | 8690 | 8680 | 65 |
| 309 | 20231016 | 140300 | 1753385930 | 8680 | 8690 | 8690 | 8680 | 25 |
| 310 | 20231016 | 140200 | 1753168920 | 8690 | 8680 | 8690 | 8670 | 413 |
| 311 | 20231016 | 140100 | 1749583180 | 8670 | 8670 | 8670 | 8670 | 72 |
| 312 | 20231016 | 140000 | 1748958940 | 8670 | 8670 | 8670 | 8670 | 27 |
| 313 | 20231016 | 135900 | 1748724850 | 8680 | 8670 | 8680 | 8670 | 25 |
| 314 | 20231016 | 135800 | 1748508090 | 8680 | 8670 | 8680 | 8670 | 33 |
| 315 | 20231016 | 135700 | 1748221970 | 8670 | 8670 | 8670 | 8670 | 0 |
| 316 | 20231016 | 135600 | 1748221970 | 8670 | 8670 | 8670 | 8670 | 26 |
| 317 | 20231016 | 135500 | 1747996550 | 8670 | 8680 | 8680 | 8670 | 527 |
| 318 | 20231016 | 135400 | 1743427430 | 8670 | 8680 | 8680 | 8670 | 135 |
| 319 | 20231016 | 135300 | 1742256670 | 8670 | 8670 | 8670 | 8670 | 86 |
| 320 | 20231016 | 135200 | 1741511050 | 8670 | 8670 | 8670 | 8670 | 23 |
| 321 | 20231016 | 135100 | 1741311640 | 8670 | 8680 | 8680 | 8670 | 26 |
| 322 | 20231016 | 135000 | 1741086210 | 8680 | 8660 | 8680 | 8660 | 273 |
| 323 | 20231016 | 134900 | 1738717610 | 8670 | 8660 | 8680 | 8660 | 327 |
| 324 | 20231016 | 134800 | 1735882560 | 8680 | 8680 | 8680 | 8680 | 1 |
| 325 | 20231016 | 134700 | 1735873880 | 8660 | 8660 | 8660 | 8660 | 23 |
| 326 | 20231016 | 134600 | 1735674700 | 8680 | 8660 | 8680 | 8660 | 25 |
| 327 | 20231016 | 134500 | 1735458180 | 8670 | 8690 | 8690 | 8670 | 9783 |
| 328 | 20231016 | 134400 | 1650522790 | 8700 | 8690 | 8700 | 8690 | 57 |
| 329 | 20231016 | 134300 | 1650027450 | 8690 | 8690 | 8690 | 8690 | 23 |
| 330 | 20231016 | 134200 | 1649827580 | 8690 | 8690 | 8690 | 8690 | 27 |
| 331 | 20231016 | 134100 | 1649592950 | 8690 | 8690 | 8690 | 8690 | 24 |
| 332 | 20231016 | 134000 | 1649384390 | 8690 | 8700 | 8700 | 8690 | 91 |
| 333 | 20231016 | 133900 | 1648593320 | 8720 | 8710 | 8720 | 8710 | 202 |
| 334 | 20231016 | 133800 | 1646833700 | 8700 | 8690 | 8700 | 8690 | 512 |
| 335 | 20231016 | 133700 | 1642383040 | 8690 | 8690 | 8690 | 8680 | 67 |
| 336 | 20231016 | 133600 | 1641801040 | 8680 | 8680 | 8680 | 8680 | 24 |
| 337 | 20231016 | 133500 | 1641592720 | 8680 | 8680 | 8680 | 8680 | 145 |
| 338 | 20231016 | 133400 | 1640334120 | 8680 | 8680 | 8680 | 8680 | 211 |
| 339 | 20231016 | 133300 | 1638502640 | 8680 | 8680 | 8690 | 8680 | 342 |
| 340 | 20231016 | 133200 | 1635533980 | 8680 | 8680 | 8690 | 8680 | 344 |
| 341 | 20231016 | 133100 | 1632546450 | 8680 | 8680 | 8680 | 8680 | 24 |
| 342 | 20231016 | 133000 | 1632338130 | 8690 | 8680 | 8690 | 8680 | 38 |
| 343 | 20231016 | 132900 | 1632008240 | 8680 | 8680 | 8680 | 8680 | 949 |
| 344 | 20231016 | 132800 | 1623770920 | 8680 | 8680 | 8690 | 8680 | 79 |
| 345 | 20231016 | 132700 | 1623084670 | 8690 | 8690 | 8690 | 8690 | 24 |
| 346 | 20231016 | 132600 | 1622876110 | 8690 | 8680 | 8690 | 8680 | 1199 |
| 347 | 20231016 | 132500 | 1612458950 | 8680 | 8680 | 8680 | 8680 | 297 |
| 348 | 20231016 | 132400 | 1609880990 | 8680 | 8680 | 8680 | 8680 | 100 |
| 349 | 20231016 | 132300 | 1609012990 | 8680 | 8680 | 8680 | 8680 | 563 |
| 350 | 20231016 | 132200 | 1604126150 | 8690 | 8690 | 8690 | 8680 | 302 |
| 351 | 20231016 | 132100 | 1601504760 | 8690 | 8680 | 8690 | 8680 | 47 |
| 352 | 20231016 | 132000 | 1601096340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 353 | 20231016 | 131900 | 1601096340 | 8680 | 8680 | 8680 | 8680 | 1 |
| 354 | 20231016 | 131800 | 1601087660 | 8680 | 8700 | 8700 | 8680 | 59 |
| 355 | 20231016 | 131700 | 1600575300 | 8690 | 8690 | 8700 | 8680 | 487 |
| 356 | 20231016 | 131600 | 1596341670 | 8690 | 8690 | 8690 | 8690 | 200 |
| 357 | 20231016 | 131500 | 1594603670 | 8680 | 8680 | 8680 | 8680 | 0 |
| 358 | 20231016 | 131400 | 1594603670 | 8680 | 8680 | 8680 | 8680 | 3 |
| 359 | 20231016 | 131300 | 1594577630 | 8680 | 8690 | 8690 | 8680 | 2 |
| 360 | 20231016 | 131200 | 1594560260 | 8690 | 8690 | 8690 | 8690 | 0 |
| 361 | 20231016 | 131100 | 1594560260 | 8690 | 8690 | 8690 | 8690 | 1 |
| 362 | 20231016 | 131000 | 1594551570 | 8690 | 8690 | 8690 | 8690 | 1 |
| 363 | 20231016 | 130900 | 1594542880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 364 | 20231016 | 130800 | 1594542880 | 8690 | 8690 | 8690 | 8690 | 310 |
| 365 | 20231016 | 130700 | 1591848980 | 8680 | 8680 | 8680 | 8680 | 1 |
| 366 | 20231016 | 130600 | 1591840300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 367 | 20231016 | 130500 | 1591840300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 368 | 20231016 | 130400 | 1591840300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 369 | 20231016 | 130300 | 1591840300 | 8690 | 8690 | 8690 | 8690 | 1 |
| 370 | 20231016 | 130200 | 1591831610 | 8680 | 8680 | 8680 | 8680 | 80 |
| 371 | 20231016 | 130100 | 1591137210 | 8680 | 8680 | 8680 | 8680 | 13 |
| 372 | 20231016 | 130000 | 1591024370 | 8680 | 8660 | 8680 | 8660 | 212 |
| 373 | 20231016 | 125900 | 1589185540 | 8660 | 8660 | 8660 | 8660 | 918 |
| 374 | 20231016 | 125800 | 1581235660 | 8660 | 8690 | 8700 | 8660 | 9090 |
| 375 | 20231016 | 125700 | 1502335390 | 8700 | 8700 | 8700 | 8700 | 0 |
| 376 | 20231016 | 125600 | 1502335390 | 8700 | 8700 | 8700 | 8700 | 468 |
| 377 | 20231016 | 125500 | 1498263790 | 8700 | 8700 | 8700 | 8700 | 0 |
| 378 | 20231016 | 125400 | 1498263790 | 8700 | 8700 | 8700 | 8700 | 0 |
| 379 | 20231016 | 125300 | 1498263790 | 8700 | 8700 | 8700 | 8700 | 1 |
| 380 | 20231016 | 125200 | 1498255090 | 8690 | 8690 | 8690 | 8690 | 2 |
| 381 | 20231016 | 125100 | 1498237710 | 8690 | 8690 | 8690 | 8690 | 0 |
| 382 | 20231016 | 125000 | 1498237710 | 8690 | 8690 | 8690 | 8690 | 189 |
| 383 | 20231016 | 124900 | 1496595300 | 8700 | 8690 | 8700 | 8690 | 307 |
| 384 | 20231016 | 124800 | 1493924420 | 8700 | 8690 | 8700 | 8690 | 5 |
| 385 | 20231016 | 124700 | 1493880960 | 8690 | 8690 | 8690 | 8690 | 0 |
| 386 | 20231016 | 124600 | 1493880960 | 8690 | 8690 | 8690 | 8690 | 1 |
| 387 | 20231016 | 124500 | 1493872270 | 8690 | 8690 | 8690 | 8690 | 151 |
| 388 | 20231016 | 124400 | 1492560080 | 8690 | 8700 | 8700 | 8690 | 101 |
| 389 | 20231016 | 124300 | 1491682380 | 8690 | 8690 | 8690 | 8690 | 110 |
| 390 | 20231016 | 124200 | 1490726480 | 8690 | 8700 | 8700 | 8690 | 2051 |
| 391 | 20231016 | 124100 | 1472897730 | 8700 | 8700 | 8700 | 8700 | 50 |
| 392 | 20231016 | 124000 | 1472462730 | 8700 | 8700 | 8700 | 8700 | 3305 |
| 393 | 20231016 | 123900 | 1443709230 | 8720 | 8720 | 8720 | 8720 | 1 |
| 394 | 20231016 | 123800 | 1443700510 | 8710 | 8700 | 8710 | 8700 | 328 |
| 395 | 20231016 | 123700 | 1440843760 | 8700 | 8700 | 8700 | 8700 | 0 |
| 396 | 20231016 | 123600 | 1440843760 | 8700 | 8700 | 8700 | 8700 | 100 |
| 397 | 20231016 | 123500 | 1439973760 | 8700 | 8700 | 8700 | 8700 | 60 |
| 398 | 20231016 | 123400 | 1439451760 | 8720 | 8700 | 8720 | 8700 | 5 |
| 399 | 20231016 | 123300 | 1439408220 | 8700 | 8700 | 8700 | 8700 | 5 |
| 400 | 20231016 | 123200 | 1439364720 | 8700 | 8700 | 8700 | 8700 | 231 |
| 401 | 20231016 | 123100 | 1437355020 | 8730 | 8740 | 8740 | 8730 | 4407 |
| 402 | 20231016 | 123000 | 1398851840 | 8750 | 8750 | 8750 | 8750 | 1191 |
| 403 | 20231016 | 122900 | 1388430590 | 8760 | 8760 | 8760 | 8760 | 1 |
| 404 | 20231016 | 122800 | 1388421830 | 8750 | 8750 | 8750 | 8750 | 1 |
| 405 | 20231016 | 122700 | 1388413080 | 8760 | 8760 | 8760 | 8760 | 0 |
| 406 | 20231016 | 122600 | 1388413080 | 8760 | 8760 | 8760 | 8760 | 1298 |
| 407 | 20231016 | 122500 | 1377042600 | 8760 | 8740 | 8760 | 8740 | 1262 |
| 408 | 20231016 | 122400 | 1365992510 | 8750 | 8740 | 8750 | 8740 | 1982 |
| 409 | 20231016 | 122300 | 1348650360 | 8740 | 8740 | 8740 | 8740 | 358 |
| 410 | 20231016 | 122200 | 1345521440 | 8750 | 8740 | 8750 | 8740 | 80 |
| 411 | 20231016 | 122100 | 1344822040 | 8740 | 8740 | 8740 | 8740 | 31 |
| 412 | 20231016 | 122000 | 1344551100 | 8740 | 8730 | 8740 | 8730 | 792 |
| 413 | 20231016 | 121900 | 1337629050 | 8730 | 8730 | 8730 | 8730 | 53 |
| 414 | 20231016 | 121800 | 1337166360 | 8730 | 8740 | 8740 | 8730 | 758 |
| 415 | 20231016 | 121700 | 1330546720 | 8730 | 8730 | 8740 | 8730 | 9 |
| 416 | 20231016 | 121600 | 1330468140 | 8740 | 8740 | 8740 | 8740 | 0 |
| 417 | 20231016 | 121500 | 1330468140 | 8740 | 8730 | 8740 | 8730 | 154 |
| 418 | 20231016 | 121400 | 1329123710 | 8730 | 8730 | 8730 | 8730 | 23 |
| 419 | 20231016 | 121300 | 1328922920 | 8730 | 8730 | 8730 | 8730 | 310 |
| 420 | 20231016 | 121200 | 1326216620 | 8730 | 8730 | 8730 | 8730 | 1 |
| 421 | 20231016 | 121100 | 1326207890 | 8700 | 8730 | 8730 | 8700 | 410 |
| 422 | 20231016 | 121000 | 1322638690 | 8720 | 8720 | 8720 | 8720 | 355 |
| 423 | 20231016 | 120900 | 1319543090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 424 | 20231016 | 120800 | 1319543090 | 8700 | 8710 | 8710 | 8700 | 47 |
| 425 | 20231016 | 120700 | 1319133730 | 8710 | 8700 | 8710 | 8700 | 1524 |
| 426 | 20231016 | 120600 | 1305868450 | 8700 | 8690 | 8700 | 8690 | 140 |
| 427 | 20231016 | 120500 | 1304650960 | 8700 | 8700 | 8700 | 8700 | 51 |
| 428 | 20231016 | 120400 | 1304207260 | 8700 | 8700 | 8700 | 8700 | 15 |
| 429 | 20231016 | 120300 | 1304076760 | 8690 | 8690 | 8690 | 8680 | 507 |
| 430 | 20231016 | 120200 | 1299672180 | 8690 | 8680 | 8690 | 8680 | 783 |
| 431 | 20231016 | 120100 | 1292870740 | 8680 | 8670 | 8680 | 8670 | 378 |
| 432 | 20231016 | 120000 | 1289592480 | 8680 | 8680 | 8680 | 8680 | 66 |
| 433 | 20231016 | 115900 | 1289019600 | 8680 | 8680 | 8680 | 8680 | 224 |
| 434 | 20231016 | 115800 | 1287075280 | 8680 | 8680 | 8690 | 8680 | 911 |
| 435 | 20231016 | 115700 | 1279167790 | 8690 | 8680 | 8690 | 8680 | 439 |
| 436 | 20231016 | 115600 | 1275356270 | 8680 | 8680 | 8680 | 8680 | 407 |
| 437 | 20231016 | 115500 | 1271823510 | 8680 | 8680 | 8680 | 8680 | 528 |
| 438 | 20231016 | 115400 | 1267240470 | 8690 | 8690 | 8690 | 8690 | 60 |
| 439 | 20231016 | 115300 | 1266719070 | 8690 | 8680 | 8690 | 8680 | 2 |
| 440 | 20231016 | 115200 | 1266701700 | 8680 | 8680 | 8680 | 8680 | 23 |
| 441 | 20231016 | 115100 | 1266502060 | 8680 | 8680 | 8680 | 8680 | 815 |
| 442 | 20231016 | 115000 | 1259427860 | 8690 | 8690 | 8690 | 8690 | 58 |
| 443 | 20231016 | 114900 | 1258923840 | 8700 | 8700 | 8700 | 8700 | 0 |
| 444 | 20231016 | 114800 | 1258923840 | 8700 | 8680 | 8700 | 8680 | 209 |
| 445 | 20231016 | 114700 | 1257109520 | 8670 | 8670 | 8670 | 8670 | 1433 |
| 446 | 20231016 | 114600 | 1244685410 | 8660 | 8650 | 8660 | 8650 | 511 |
| 447 | 20231016 | 114500 | 1240262730 | 8660 | 8650 | 8660 | 8650 | 2 |
| 448 | 20231016 | 114400 | 1240245420 | 8660 | 8660 | 8660 | 8660 | 10 |
| 449 | 20231016 | 114300 | 1240158820 | 8660 | 8650 | 8660 | 8650 | 70 |
| 450 | 20231016 | 114200 | 1239553300 | 8640 | 8640 | 8640 | 8640 | 0 |
| 451 | 20231016 | 114100 | 1239553300 | 8640 | 8640 | 8640 | 8640 | 0 |
| 452 | 20231016 | 114000 | 1239553300 | 8640 | 8640 | 8640 | 8640 | 1 |
| 453 | 20231016 | 113900 | 1239544660 | 8640 | 8640 | 8640 | 8640 | 1 |
| 454 | 20231016 | 113800 | 1239536020 | 8640 | 8640 | 8670 | 8640 | 79 |
| 455 | 20231016 | 113700 | 1238853430 | 8640 | 8670 | 8670 | 8640 | 1500 |
| 456 | 20231016 | 113600 | 1225868100 | 8670 | 8670 | 8670 | 8670 | 164 |
| 457 | 20231016 | 113500 | 1224446220 | 8650 | 8660 | 8660 | 8650 | 10141 |
| 458 | 20231016 | 113400 | 1136713710 | 8660 | 8660 | 8660 | 8660 | 24 |
| 459 | 20231016 | 113300 | 1136505870 | 8660 | 8660 | 8660 | 8660 | 6 |
| 460 | 20231016 | 113200 | 1136453910 | 8660 | 8660 | 8660 | 8660 | 0 |
| 461 | 20231016 | 113100 | 1136453910 | 8660 | 8650 | 8660 | 8650 | 344 |
| 462 | 20231016 | 113000 | 1133475310 | 8650 | 8650 | 8650 | 8650 | 100 |
| 463 | 20231016 | 112900 | 1132610310 | 8650 | 8660 | 8660 | 8650 | 54 |
| 464 | 20231016 | 112800 | 1132143190 | 8650 | 8650 | 8660 | 8650 | 53 |
| 465 | 20231016 | 112700 | 1131684730 | 8650 | 8650 | 8650 | 8650 | 54 |
| 466 | 20231016 | 112600 | 1131217630 | 8650 | 8650 | 8650 | 8650 | 1 |
| 467 | 20231016 | 112500 | 1131208980 | 8650 | 8660 | 8660 | 8650 | 60 |
| 468 | 20231016 | 112400 | 1130689970 | 8650 | 8660 | 8660 | 8650 | 51 |
| 469 | 20231016 | 112300 | 1130248810 | 8650 | 8660 | 8660 | 8650 | 111 |
| 470 | 20231016 | 112200 | 1129288650 | 8650 | 8650 | 8650 | 8650 | 58 |
| 471 | 20231016 | 112100 | 1128786950 | 8650 | 8650 | 8650 | 8650 | 38 |
| 472 | 20231016 | 112000 | 1128458250 | 8660 | 8660 | 8660 | 8660 | 51 |
| 473 | 20231016 | 111900 | 1128016590 | 8660 | 8660 | 8660 | 8660 | 1 |
| 474 | 20231016 | 111800 | 1128007930 | 8650 | 8650 | 8650 | 8650 | 121 |
| 475 | 20231016 | 111700 | 1126961280 | 8650 | 8650 | 8650 | 8650 | 1 |
| 476 | 20231016 | 111600 | 1126952630 | 8650 | 8660 | 8660 | 8650 | 194 |
| 477 | 20231016 | 111500 | 1125274520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 478 | 20231016 | 111400 | 1125274520 | 8670 | 8630 | 8670 | 8630 | 3 |
| 479 | 20231016 | 111300 | 1125248550 | 8630 | 8630 | 8630 | 8630 | 1 |
| 480 | 20231016 | 111200 | 1125239920 | 8650 | 8640 | 8650 | 8640 | 111 |
| 481 | 20231016 | 111100 | 1124280160 | 8640 | 8640 | 8640 | 8630 | 2475 |
| 482 | 20231016 | 111000 | 1102916920 | 8630 | 8640 | 8640 | 8630 | 233 |
| 483 | 20231016 | 110900 | 1100903940 | 8640 | 8640 | 8640 | 8640 | 896 |
| 484 | 20231016 | 110800 | 1093162500 | 8700 | 8700 | 8700 | 8700 | 0 |
| 485 | 20231016 | 110700 | 1093162500 | 8700 | 8620 | 8700 | 8620 | 3865 |
| 486 | 20231016 | 110600 | 1059805020 | 8620 | 8620 | 8620 | 8620 | 127 |
| 487 | 20231016 | 110500 | 1058710280 | 8630 | 8650 | 8650 | 8630 | 3195 |
| 488 | 20231016 | 110400 | 1031116850 | 8670 | 8660 | 8670 | 8650 | 589 |
| 489 | 20231016 | 110300 | 1026019280 | 8660 | 8650 | 8660 | 8650 | 40 |
| 490 | 20231016 | 110200 | 1025673270 | 8650 | 8640 | 8650 | 8640 | 652 |
| 491 | 20231016 | 110100 | 1020039380 | 8640 | 8690 | 8690 | 8640 | 3033 |
| 492 | 20231016 | 110000 | 993748040 | 8700 | 8720 | 8730 | 8700 | 4003 |
| 493 | 20231016 | 105900 | 958866660 | 8720 | 8730 | 8730 | 8720 | 68 |
| 494 | 20231016 | 105800 | 958273030 | 8730 | 8720 | 8730 | 8720 | 16 |
| 495 | 20231016 | 105700 | 958133410 | 8720 | 8720 | 8720 | 8720 | 13 |
| 496 | 20231016 | 105600 | 958020050 | 8720 | 8710 | 8720 | 8710 | 346 |
| 497 | 20231016 | 105500 | 955003030 | 8710 | 8710 | 8710 | 8710 | 20 |
| 498 | 20231016 | 105400 | 954828830 | 8720 | 8720 | 8720 | 8710 | 45 |
| 499 | 20231016 | 105300 | 954436850 | 8720 | 8730 | 8730 | 8720 | 512 |
| 500 | 20231016 | 105200 | 949970210 | 8730 | 8730 | 8750 | 8720 | 3335 |
| 501 | 20231016 | 105100 | 920849080 | 8740 | 8730 | 8740 | 8730 | 123 |
| 502 | 20231016 | 105000 | 919775270 | 8730 | 8730 | 8740 | 8730 | 970 |
| 503 | 20231016 | 104900 | 911307070 | 8740 | 8730 | 8740 | 8730 | 100 |
| 504 | 20231016 | 104800 | 910433470 | 8730 | 8720 | 8740 | 8720 | 395 |
| 505 | 20231016 | 104700 | 906984590 | 8710 | 8690 | 8710 | 8690 | 298 |
| 506 | 20231016 | 104600 | 904392040 | 8690 | 8680 | 8690 | 8680 | 550 |
| 507 | 20231016 | 104500 | 899612770 | 8680 | 8670 | 8680 | 8670 | 59 |
| 508 | 20231016 | 104400 | 899101000 | 8660 | 8660 | 8660 | 8660 | 220 |
| 509 | 20231016 | 104300 | 897195800 | 8660 | 8650 | 8660 | 8650 | 655 |
| 510 | 20231016 | 104200 | 891528500 | 8650 | 8640 | 8650 | 8640 | 3016 |
| 511 | 20231016 | 104100 | 865455100 | 8650 | 8650 | 8660 | 8650 | 205 |
| 512 | 20231016 | 104000 | 863680800 | 8650 | 8640 | 8650 | 8640 | 837 |
| 513 | 20231016 | 103900 | 856448490 | 8640 | 8640 | 8650 | 8640 | 207 |
| 514 | 20231016 | 103800 | 854659490 | 8640 | 8640 | 8640 | 8640 | 23 |
| 515 | 20231016 | 103700 | 854460770 | 8640 | 8640 | 8640 | 8640 | 628 |
| 516 | 20231016 | 103600 | 849034850 | 8640 | 8640 | 8640 | 8640 | 11 |
| 517 | 20231016 | 103500 | 848939810 | 8660 | 8660 | 8660 | 8660 | 0 |
| 518 | 20231016 | 103400 | 848939810 | 8660 | 8660 | 8660 | 8650 | 338 |
| 519 | 20231016 | 103300 | 846013430 | 8660 | 8660 | 8660 | 8660 | 0 |
| 520 | 20231016 | 103200 | 846013430 | 8660 | 8660 | 8660 | 8660 | 0 |
| 521 | 20231016 | 103100 | 846013430 | 8660 | 8640 | 8660 | 8640 | 313 |
| 522 | 20231016 | 103000 | 843305180 | 8640 | 8640 | 8640 | 8640 | 72 |
| 523 | 20231016 | 102900 | 842683100 | 8650 | 8650 | 8650 | 8650 | 649 |
| 524 | 20231016 | 102800 | 837069250 | 8650 | 8650 | 8650 | 8650 | 0 |
| 525 | 20231016 | 102700 | 837069250 | 8650 | 8670 | 8670 | 8650 | 310 |
| 526 | 20231016 | 102600 | 834386050 | 8670 | 8670 | 8670 | 8670 | 500 |
| 527 | 20231016 | 102500 | 830051050 | 8670 | 8670 | 8670 | 8670 | 48 |
| 528 | 20231016 | 102400 | 829634890 | 8670 | 8700 | 8700 | 8660 | 1285 |
| 529 | 20231016 | 102300 | 818476930 | 8700 | 8700 | 8720 | 8700 | 2526 |
| 530 | 20231016 | 102200 | 796481750 | 8690 | 8690 | 8690 | 8690 | 95 |
| 531 | 20231016 | 102100 | 795656200 | 8690 | 8650 | 8690 | 8650 | 1639 |
| 532 | 20231016 | 102000 | 781475610 | 8650 | 8650 | 8650 | 8650 | 10 |
| 533 | 20231016 | 101900 | 781389110 | 8650 | 8650 | 8650 | 8650 | 1 |
| 534 | 20231016 | 101800 | 781380460 | 8640 | 8650 | 8660 | 8640 | 839 |
| 535 | 20231016 | 101700 | 774123550 | 8650 | 8640 | 8660 | 8640 | 130 |
| 536 | 20231016 | 101600 | 772998950 | 8660 | 8670 | 8670 | 8660 | 133 |
| 537 | 20231016 | 101500 | 771846170 | 8670 | 8670 | 8670 | 8670 | 150 |
| 538 | 20231016 | 101400 | 770545670 | 8670 | 8640 | 8670 | 8640 | 2219 |
| 539 | 20231016 | 101300 | 751363150 | 8630 | 8630 | 8640 | 8630 | 908 |
| 540 | 20231016 | 101200 | 743525980 | 8630 | 8620 | 8630 | 8620 | 214 |
| 541 | 20231016 | 101100 | 741681190 | 8610 | 8560 | 8610 | 8560 | 3855 |
| 542 | 20231016 | 101000 | 708546390 | 8550 | 8540 | 8550 | 8540 | 163 |
| 543 | 20231016 | 100900 | 707152750 | 8540 | 8530 | 8540 | 8530 | 151 |
| 544 | 20231016 | 100800 | 705864520 | 8530 | 8510 | 8530 | 8510 | 108 |
| 545 | 20231016 | 100700 | 704944100 | 8510 | 8510 | 8510 | 8510 | 129 |
| 546 | 20231016 | 100600 | 703846310 | 8490 | 8490 | 8490 | 8490 | 19 |
| 547 | 20231016 | 100500 | 703685000 | 8490 | 8490 | 8490 | 8490 | 210 |
| 548 | 20231016 | 100400 | 701902100 | 8480 | 8480 | 8480 | 8480 | 313 |
| 549 | 20231016 | 100300 | 699247860 | 8530 | 8480 | 8560 | 8480 | 1056 |
| 550 | 20231016 | 100200 | 690290910 | 8470 | 8470 | 8480 | 8470 | 607 |
| 551 | 20231016 | 100100 | 685148290 | 8480 | 8470 | 8480 | 8470 | 246 |
| 552 | 20231016 | 100000 | 683064570 | 8470 | 8470 | 8470 | 8470 | 426 |
| 553 | 20231016 | 095900 | 679456350 | 8470 | 8470 | 8480 | 8470 | 1208 |
| 554 | 20231016 | 095800 | 669219580 | 8480 | 8480 | 8490 | 8470 | 592 |
| 555 | 20231016 | 095700 | 664199210 | 8480 | 8490 | 8490 | 8480 | 888 |
| 556 | 20231016 | 095600 | 656664150 | 8490 | 8500 | 8500 | 8490 | 881 |
| 557 | 20231016 | 095500 | 649178160 | 8500 | 8510 | 8510 | 8500 | 704 |
| 558 | 20231016 | 095400 | 643189490 | 8510 | 8520 | 8520 | 8510 | 1197 |
| 559 | 20231016 | 095300 | 632991860 | 8520 | 8540 | 8540 | 8520 | 84 |
| 560 | 20231016 | 095200 | 632276160 | 8530 | 8530 | 8530 | 8530 | 980 |
| 561 | 20231016 | 095100 | 623916760 | 8530 | 8560 | 8560 | 8530 | 3656 |
| 562 | 20231016 | 095000 | 592667420 | 8560 | 8560 | 8560 | 8550 | 220 |
| 563 | 20231016 | 094900 | 590785800 | 8560 | 8550 | 8560 | 8550 | 378 |
| 564 | 20231016 | 094800 | 587552520 | 8550 | 8540 | 8550 | 8540 | 489 |
| 565 | 20231016 | 094700 | 583373480 | 8540 | 8540 | 8540 | 8540 | 256 |
| 566 | 20231016 | 094600 | 581187240 | 8550 | 8550 | 8550 | 8550 | 78 |
| 567 | 20231016 | 094500 | 580520340 | 8560 | 8540 | 8560 | 8540 | 4096 |
| 568 | 20231016 | 094400 | 545470150 | 8540 | 8540 | 8560 | 8530 | 370 |
| 569 | 20231016 | 094300 | 542308930 | 8530 | 8520 | 8530 | 8520 | 178 |
| 570 | 20231016 | 094200 | 540790820 | 8520 | 8520 | 8530 | 8520 | 377 |
| 571 | 20231016 | 094100 | 537578760 | 8520 | 8530 | 8530 | 8520 | 839 |
| 572 | 20231016 | 094000 | 530427070 | 8560 | 8570 | 8570 | 8540 | 551 |
| 573 | 20231016 | 093900 | 525720910 | 8570 | 8570 | 8570 | 8570 | 100 |
| 574 | 20231016 | 093800 | 524863910 | 8560 | 8530 | 8560 | 8530 | 612 |
| 575 | 20231016 | 093700 | 519636240 | 8540 | 8540 | 8540 | 8540 | 11 |
| 576 | 20231016 | 093600 | 519542300 | 8540 | 8520 | 8540 | 8520 | 131 |
| 577 | 20231016 | 093500 | 518426160 | 8560 | 8530 | 8560 | 8530 | 265 |
| 578 | 20231016 | 093400 | 516164590 | 8530 | 8510 | 8530 | 8480 | 428 |
| 579 | 20231016 | 093300 | 512523680 | 8470 | 8510 | 8520 | 8470 | 2287 |
| 580 | 20231016 | 093200 | 493142390 | 8510 | 8530 | 8530 | 8510 | 1340 |
| 581 | 20231016 | 093100 | 481729340 | 8520 | 8540 | 8560 | 8520 | 438 |
| 582 | 20231016 | 093000 | 477989520 | 8530 | 8470 | 8530 | 8470 | 7825 |
| 583 | 20231016 | 092900 | 411644210 | 8470 | 8500 | 8500 | 8470 | 684 |
| 584 | 20231016 | 092800 | 405839640 | 8490 | 8530 | 8530 | 8490 | 4338 |
| 585 | 20231016 | 092700 | 368972690 | 8550 | 8550 | 8560 | 8540 | 1448 |
| 586 | 20231016 | 092600 | 356591920 | 8560 | 8570 | 8570 | 8560 | 586 |
| 587 | 20231016 | 092500 | 351574600 | 8570 | 8570 | 8580 | 8570 | 872 |
| 588 | 20231016 | 092400 | 344101550 | 8570 | 8570 | 8570 | 8570 | 711 |
| 589 | 20231016 | 092300 | 338008280 | 8580 | 8560 | 8590 | 8550 | 292 |
| 590 | 20231016 | 092200 | 335503620 | 8550 | 8550 | 8560 | 8540 | 186 |
| 591 | 20231016 | 092100 | 333914400 | 8540 | 8520 | 8540 | 8520 | 446 |
| 592 | 20231016 | 092000 | 330111480 | 8520 | 8560 | 8560 | 8520 | 316 |
| 593 | 20231016 | 091900 | 327411330 | 8550 | 8560 | 8560 | 8550 | 641 |
| 594 | 20231016 | 091800 | 321930080 | 8560 | 8550 | 8560 | 8550 | 1005 |
| 595 | 20231016 | 091700 | 313335880 | 8550 | 8590 | 8590 | 8550 | 1022 |
| 596 | 20231016 | 091600 | 304570050 | 8620 | 8590 | 8620 | 8590 | 423 |
| 597 | 20231016 | 091500 | 300936420 | 8590 | 8600 | 8630 | 8590 | 2706 |
| 598 | 20231016 | 091400 | 277623010 | 8610 | 8630 | 8630 | 8610 | 865 |
| 599 | 20231016 | 091300 | 270165310 | 8620 | 8610 | 8620 | 8610 | 17 |
| 600 | 20231016 | 091200 | 270018920 | 8610 | 8590 | 8610 | 8590 | 932 |
| 601 | 20231016 | 091100 | 262007380 | 8590 | 8600 | 8600 | 8590 | 85 |
| 602 | 20231016 | 091000 | 261276500 | 8590 | 8520 | 8600 | 8520 | 700 |
| 603 | 20231016 | 090900 | 255290170 | 8520 | 8520 | 8540 | 8490 | 2961 |
| 604 | 20231016 | 090800 | 230093990 | 8520 | 8580 | 8580 | 8510 | 1613 |
| 605 | 20231016 | 090700 | 216292010 | 8580 | 8630 | 8630 | 8580 | 2895 |
| 606 | 20231016 | 090600 | 191388920 | 8640 | 8640 | 8640 | 8630 | 1399 |
| 607 | 20231016 | 090500 | 179302460 | 8650 | 8640 | 8650 | 8640 | 896 |
| 608 | 20231016 | 090400 | 171552160 | 8650 | 8650 | 8650 | 8640 | 110 |
| 609 | 20231016 | 090300 | 170601680 | 8650 | 8650 | 8650 | 8650 | 950 |
| 610 | 20231016 | 090200 | 162384180 | 8650 | 8590 | 8690 | 8590 | 1340 |
| 611 | 20231016 | 090100 | 150812110 | 8590 | 8660 | 8670 | 8560 | 5187 |
| 612 | 20231016 | 090000 | 106068280 | 8670 | 8760 | 8770 | 8670 | 12139 |