32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 190600 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 4722 |
| 3 | 20231006 | 190500 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 4 | 20231006 | 190400 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 5 | 20231006 | 190300 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 6 | 20231006 | 190200 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 7 | 20231006 | 190100 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 8 | 20231006 | 190000 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 9 | 20231006 | 185900 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 10 | 20231006 | 185800 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 11 | 20231006 | 185700 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 12 | 20231006 | 185600 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 13 | 20231006 | 185500 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 14 | 20231006 | 185400 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 15 | 20231006 | 185300 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 16 | 20231006 | 185200 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 17 | 20231006 | 185100 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 18 | 20231006 | 185000 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 19 | 20231006 | 184900 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 20 | 20231006 | 184800 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 21 | 20231006 | 184700 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 22 | 20231006 | 184600 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 23 | 20231006 | 184500 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 24 | 20231006 | 184400 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 25 | 20231006 | 184300 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 26 | 20231006 | 184200 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 27 | 20231006 | 184100 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 28 | 20231006 | 184000 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 29 | 20231006 | 183900 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 30 | 20231006 | 183800 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 31 | 20231006 | 183700 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 32 | 20231006 | 183600 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 4722 |
| 33 | 20231006 | 183500 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 34 | 20231006 | 183400 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 35 | 20231006 | 183300 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 36 | 20231006 | 183200 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 37 | 20231006 | 183100 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 38 | 20231006 | 183000 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 39 | 20231006 | 182900 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 40 | 20231006 | 182800 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 41 | 20231006 | 182700 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 42 | 20231006 | 182600 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 43 | 20231006 | 182500 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 44 | 20231006 | 182400 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 45 | 20231006 | 182300 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 46 | 20231006 | 182200 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 47 | 20231006 | 182100 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 48 | 20231006 | 182000 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 49 | 20231006 | 181900 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 50 | 20231006 | 181800 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 51 | 20231006 | 181700 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 52 | 20231006 | 181600 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 53 | 20231006 | 181500 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 54 | 20231006 | 181400 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 55 | 20231006 | 181300 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 56 | 20231006 | 181200 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 57 | 20231006 | 181100 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 58 | 20231006 | 181000 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 59 | 20231006 | 180900 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 60 | 20231006 | 180800 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 61 | 20231006 | 180700 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 62 | 20231006 | 180600 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 4722 |
| 63 | 20231006 | 180500 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 64 | 20231006 | 180400 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 65 | 20231006 | 180300 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 66 | 20231006 | 180200 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 67 | 20231006 | 180100 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 68 | 20231006 | 180000 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 69 | 20231006 | 175900 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 70 | 20231006 | 175800 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 71 | 20231006 | 175700 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 72 | 20231006 | 175600 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 73 | 20231006 | 175500 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 74 | 20231006 | 175400 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 75 | 20231006 | 175300 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 76 | 20231006 | 175200 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 77 | 20231006 | 175100 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 78 | 20231006 | 175000 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 79 | 20231006 | 174900 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 80 | 20231006 | 174800 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 81 | 20231006 | 174700 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 82 | 20231006 | 174600 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 83 | 20231006 | 174500 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 84 | 20231006 | 174400 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 85 | 20231006 | 174300 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 86 | 20231006 | 174200 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 87 | 20231006 | 174100 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 88 | 20231006 | 174000 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 89 | 20231006 | 173900 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 90 | 20231006 | 173800 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 91 | 20231006 | 173700 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 92 | 20231006 | 173600 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 4722 |
| 93 | 20231006 | 173500 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 94 | 20231006 | 173400 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 95 | 20231006 | 173300 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 96 | 20231006 | 173200 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 97 | 20231006 | 173100 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 98 | 20231006 | 173000 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 99 | 20231006 | 172900 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 100 | 20231006 | 172800 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 101 | 20231006 | 172700 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 102 | 20231006 | 172600 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 103 | 20231006 | 172500 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 104 | 20231006 | 172400 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 105 | 20231006 | 172300 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 106 | 20231006 | 172200 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 107 | 20231006 | 172100 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 108 | 20231006 | 172000 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 109 | 20231006 | 171900 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 110 | 20231006 | 171800 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 111 | 20231006 | 171700 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 112 | 20231006 | 171600 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 113 | 20231006 | 171500 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 114 | 20231006 | 171400 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 115 | 20231006 | 171300 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 116 | 20231006 | 171200 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 117 | 20231006 | 171100 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 118 | 20231006 | 171000 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 119 | 20231006 | 170900 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 120 | 20231006 | 170800 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 121 | 20231006 | 170700 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 122 | 20231006 | 170600 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 4722 |
| 123 | 20231006 | 170500 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 124 | 20231006 | 170400 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 125 | 20231006 | 170300 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 126 | 20231006 | 170200 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 127 | 20231006 | 170100 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 128 | 20231006 | 170000 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 129 | 20231006 | 165900 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 130 | 20231006 | 165800 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 131 | 20231006 | 165700 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 132 | 20231006 | 165600 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 133 | 20231006 | 165500 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 134 | 20231006 | 165400 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 135 | 20231006 | 165300 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 136 | 20231006 | 165200 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 137 | 20231006 | 165100 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 138 | 20231006 | 165000 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 139 | 20231006 | 164900 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 140 | 20231006 | 164800 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 141 | 20231006 | 164700 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 142 | 20231006 | 164600 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 143 | 20231006 | 164500 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 144 | 20231006 | 164400 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 145 | 20231006 | 164300 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 146 | 20231006 | 164200 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 147 | 20231006 | 164100 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 148 | 20231006 | 164000 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 149 | 20231006 | 163900 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 150 | 20231006 | 163800 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 151 | 20231006 | 163700 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 152 | 20231006 | 163600 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 4722 |
| 153 | 20231006 | 163500 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 154 | 20231006 | 163400 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 155 | 20231006 | 163300 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 156 | 20231006 | 163200 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 157 | 20231006 | 163100 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 158 | 20231006 | 163000 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 159 | 20231006 | 162900 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 160 | 20231006 | 162800 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 161 | 20231006 | 162700 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 162 | 20231006 | 162600 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 163 | 20231006 | 162500 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 164 | 20231006 | 162400 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 165 | 20231006 | 162300 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 166 | 20231006 | 162200 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 167 | 20231006 | 162100 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 168 | 20231006 | 162000 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 169 | 20231006 | 161900 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 170 | 20231006 | 161800 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 171 | 20231006 | 161700 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 172 | 20231006 | 161600 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 173 | 20231006 | 161500 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 174 | 20231006 | 161400 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 175 | 20231006 | 161300 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 176 | 20231006 | 161200 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 177 | 20231006 | 161100 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 178 | 20231006 | 161000 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 179 | 20231006 | 160900 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 180 | 20231006 | 160800 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 181 | 20231006 | 160700 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 182 | 20231006 | 160600 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 4722 |
| 183 | 20231006 | 160500 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 184 | 20231006 | 160400 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 185 | 20231006 | 160300 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 186 | 20231006 | 160200 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 187 | 20231006 | 160100 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 188 | 20231006 | 160000 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 189 | 20231006 | 155900 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 190 | 20231006 | 155800 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 191 | 20231006 | 155700 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 192 | 20231006 | 155600 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 193 | 20231006 | 155500 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 194 | 20231006 | 155400 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 195 | 20231006 | 155300 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 196 | 20231006 | 155200 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 197 | 20231006 | 155100 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 198 | 20231006 | 155000 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 199 | 20231006 | 154900 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 200 | 20231006 | 154800 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 201 | 20231006 | 154700 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 202 | 20231006 | 154600 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 203 | 20231006 | 154500 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 204 | 20231006 | 154400 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 205 | 20231006 | 154300 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 206 | 20231006 | 154200 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 207 | 20231006 | 154100 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 208 | 20231006 | 154000 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 209 | 20231006 | 153900 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 210 | 20231006 | 153800 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 211 | 20231006 | 153700 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 212 | 20231006 | 153600 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 4722 |
| 213 | 20231006 | 153500 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 214 | 20231006 | 153400 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 215 | 20231006 | 153300 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 216 | 20231006 | 153200 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 217 | 20231006 | 153100 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 0 |
| 218 | 20231006 | 153000 | 3044271240 | 17090 | 17090 | 17090 | 17090 | 4722 |
| 219 | 20231006 | 152900 | 2963572260 | 17080 | 17080 | 17080 | 17080 | 0 |
| 220 | 20231006 | 152800 | 2963572260 | 17080 | 17080 | 17080 | 17080 | 0 |
| 221 | 20231006 | 152700 | 2963572260 | 17080 | 17080 | 17080 | 17080 | 0 |
| 222 | 20231006 | 152600 | 2963572260 | 17080 | 17080 | 17080 | 17080 | 0 |
| 223 | 20231006 | 152500 | 2963572260 | 17080 | 17080 | 17080 | 17080 | 0 |
| 224 | 20231006 | 152400 | 2963572260 | 17080 | 17080 | 17080 | 17080 | 0 |
| 225 | 20231006 | 152300 | 2963572260 | 17080 | 17080 | 17080 | 17080 | 0 |
| 226 | 20231006 | 152200 | 2963572260 | 17080 | 17080 | 17080 | 17080 | 0 |
| 227 | 20231006 | 152100 | 2963572260 | 17080 | 17080 | 17080 | 17080 | 0 |
| 228 | 20231006 | 152000 | 2963572260 | 17080 | 17080 | 17080 | 17080 | 0 |
| 229 | 20231006 | 151900 | 2963572260 | 17080 | 17100 | 17100 | 17080 | 250 |
| 230 | 20231006 | 151800 | 2959299300 | 17100 | 17100 | 17110 | 17100 | 665 |
| 231 | 20231006 | 151700 | 2947921960 | 17100 | 17050 | 17110 | 17050 | 1311 |
| 232 | 20231006 | 151600 | 2925540790 | 17060 | 17060 | 17060 | 17050 | 167 |
| 233 | 20231006 | 151500 | 2922691850 | 17050 | 17050 | 17060 | 17050 | 69 |
| 234 | 20231006 | 151400 | 2921514950 | 17060 | 17060 | 17060 | 17050 | 131 |
| 235 | 20231006 | 151300 | 2919280620 | 17060 | 17060 | 17060 | 17050 | 611 |
| 236 | 20231006 | 151200 | 2908859610 | 17050 | 17060 | 17060 | 17050 | 108 |
| 237 | 20231006 | 151100 | 2907017650 | 17060 | 17060 | 17060 | 17050 | 514 |
| 238 | 20231006 | 151000 | 2898248880 | 17050 | 17050 | 17060 | 17050 | 43 |
| 239 | 20231006 | 150900 | 2897515470 | 17050 | 17050 | 17050 | 17050 | 7 |
| 240 | 20231006 | 150800 | 2897396120 | 17050 | 17050 | 17050 | 17050 | 65 |
| 241 | 20231006 | 150700 | 2896287870 | 17050 | 17050 | 17060 | 17050 | 369 |
| 242 | 20231006 | 150600 | 2889996410 | 17050 | 17050 | 17060 | 17050 | 139 |
| 243 | 20231006 | 150500 | 2887626430 | 17050 | 17060 | 17060 | 17050 | 1183 |
| 244 | 20231006 | 150400 | 2867454790 | 17050 | 17060 | 17060 | 17050 | 196 |
| 245 | 20231006 | 150300 | 2864112530 | 17050 | 17050 | 17060 | 17050 | 161 |
| 246 | 20231006 | 150200 | 2861367300 | 17050 | 17060 | 17060 | 17050 | 30 |
| 247 | 20231006 | 150100 | 2860855570 | 17060 | 17060 | 17060 | 17050 | 258 |
| 248 | 20231006 | 150000 | 2856454340 | 17060 | 17060 | 17060 | 17050 | 226 |
| 249 | 20231006 | 145900 | 2852598810 | 17070 | 17060 | 17070 | 17050 | 951 |
| 250 | 20231006 | 145800 | 2836374790 | 17060 | 17050 | 17070 | 17050 | 1403 |
| 251 | 20231006 | 145700 | 2812439760 | 17060 | 17060 | 17060 | 17050 | 320 |
| 252 | 20231006 | 145600 | 2806980620 | 17050 | 17060 | 17060 | 17050 | 1267 |
| 253 | 20231006 | 145500 | 2785365980 | 17060 | 17050 | 17060 | 17050 | 588 |
| 254 | 20231006 | 145400 | 2775335000 | 17050 | 17050 | 17060 | 17050 | 291 |
| 255 | 20231006 | 145300 | 2770373100 | 17060 | 17050 | 17060 | 17050 | 197 |
| 256 | 20231006 | 145200 | 2767012540 | 17060 | 17060 | 17060 | 17050 | 564 |
| 257 | 20231006 | 145100 | 2757390790 | 17050 | 17050 | 17060 | 17050 | 4103 |
| 258 | 20231006 | 145000 | 2687395220 | 17060 | 17070 | 17070 | 17050 | 1113 |
| 259 | 20231006 | 144900 | 2668406280 | 17080 | 17090 | 17090 | 17070 | 1171 |
| 260 | 20231006 | 144800 | 2648403980 | 17090 | 17090 | 17100 | 17090 | 311 |
| 261 | 20231006 | 144700 | 2643087970 | 17090 | 17100 | 17100 | 17090 | 246 |
| 262 | 20231006 | 144600 | 2638883820 | 17100 | 17100 | 17100 | 17100 | 238 |
| 263 | 20231006 | 144500 | 2634814020 | 17100 | 17110 | 17110 | 17100 | 2568 |
| 264 | 20231006 | 144400 | 2590901190 | 17110 | 17110 | 17110 | 17110 | 21 |
| 265 | 20231006 | 144300 | 2590541880 | 17110 | 17110 | 17110 | 17110 | 1788 |
| 266 | 20231006 | 144200 | 2559949200 | 17120 | 17130 | 17130 | 17110 | 1053 |
| 267 | 20231006 | 144100 | 2541921860 | 17120 | 17120 | 17130 | 17120 | 66 |
| 268 | 20231006 | 144000 | 2540791630 | 17120 | 17120 | 17120 | 17120 | 2231 |
| 269 | 20231006 | 143900 | 2502596910 | 17120 | 17120 | 17130 | 17120 | 708 |
| 270 | 20231006 | 143800 | 2490470930 | 17120 | 17130 | 17130 | 17120 | 271 |
| 271 | 20231006 | 143700 | 2485831000 | 17120 | 17120 | 17130 | 17120 | 233 |
| 272 | 20231006 | 143600 | 2481841930 | 17120 | 17130 | 17130 | 17120 | 146 |
| 273 | 20231006 | 143500 | 2479341180 | 17120 | 17130 | 17130 | 17120 | 294 |
| 274 | 20231006 | 143400 | 2474305930 | 17120 | 17120 | 17130 | 17120 | 341 |
| 275 | 20231006 | 143300 | 2468466620 | 17120 | 17120 | 17130 | 17120 | 36 |
| 276 | 20231006 | 143200 | 2467850100 | 17120 | 17120 | 17130 | 17120 | 128 |
| 277 | 20231006 | 143100 | 2465658610 | 17120 | 17120 | 17120 | 17120 | 108 |
| 278 | 20231006 | 143000 | 2463809650 | 17130 | 17130 | 17130 | 17120 | 232 |
| 279 | 20231006 | 142900 | 2459835590 | 17130 | 17130 | 17130 | 17130 | 57 |
| 280 | 20231006 | 142800 | 2458859180 | 17140 | 17130 | 17140 | 17130 | 66 |
| 281 | 20231006 | 142700 | 2457728560 | 17130 | 17130 | 17130 | 17130 | 14 |
| 282 | 20231006 | 142600 | 2457488740 | 17130 | 17130 | 17130 | 17130 | 66 |
| 283 | 20231006 | 142500 | 2456358160 | 17130 | 17140 | 17140 | 17130 | 19 |
| 284 | 20231006 | 142400 | 2456032620 | 17130 | 17140 | 17140 | 17130 | 3515 |
| 285 | 20231006 | 142300 | 2395810150 | 17140 | 17130 | 17140 | 17130 | 40 |
| 286 | 20231006 | 142200 | 2395124730 | 17130 | 17130 | 17140 | 17130 | 204 |
| 287 | 20231006 | 142100 | 2391630190 | 17130 | 17130 | 17130 | 17130 | 50 |
| 288 | 20231006 | 142000 | 2390773690 | 17140 | 17130 | 17140 | 17130 | 27 |
| 289 | 20231006 | 141900 | 2390310970 | 17130 | 17130 | 17140 | 17130 | 179 |
| 290 | 20231006 | 141800 | 2387244680 | 17140 | 17130 | 17140 | 17130 | 45 |
| 291 | 20231006 | 141700 | 2386473460 | 17130 | 17140 | 17140 | 17130 | 32 |
| 292 | 20231006 | 141600 | 2385925140 | 17140 | 17140 | 17140 | 17130 | 256 |
| 293 | 20231006 | 141500 | 2381537350 | 17140 | 17140 | 17140 | 17140 | 3 |
| 294 | 20231006 | 141400 | 2381485930 | 17140 | 17140 | 17140 | 17140 | 25 |
| 295 | 20231006 | 141300 | 2381057430 | 17140 | 17130 | 17140 | 17130 | 6 |
| 296 | 20231006 | 141200 | 2380954620 | 17130 | 17140 | 17140 | 17130 | 102 |
| 297 | 20231006 | 141100 | 2379207350 | 17130 | 17130 | 17130 | 17130 | 35 |
| 298 | 20231006 | 141000 | 2378607800 | 17130 | 17130 | 17130 | 17130 | 11 |
| 299 | 20231006 | 140900 | 2378419370 | 17130 | 17140 | 17140 | 17130 | 58 |
| 300 | 20231006 | 140800 | 2377425770 | 17140 | 17130 | 17140 | 17130 | 57 |
| 301 | 20231006 | 140700 | 2376448800 | 17130 | 17130 | 17140 | 17130 | 170 |
| 302 | 20231006 | 140600 | 2373536670 | 17130 | 17130 | 17130 | 17130 | 86 |
| 303 | 20231006 | 140500 | 2372063490 | 17130 | 17130 | 17130 | 17130 | 11 |
| 304 | 20231006 | 140400 | 2371875060 | 17130 | 17140 | 17140 | 17130 | 355 |
| 305 | 20231006 | 140300 | 2365790400 | 17140 | 17140 | 17150 | 17140 | 12 |
| 306 | 20231006 | 140200 | 2365584710 | 17140 | 17140 | 17140 | 17140 | 3 |
| 307 | 20231006 | 140100 | 2365533290 | 17150 | 17140 | 17150 | 17140 | 1486 |
| 308 | 20231006 | 140000 | 2340060650 | 17140 | 17150 | 17150 | 17140 | 139 |
| 309 | 20231006 | 135900 | 2337678160 | 17140 | 17140 | 17140 | 17140 | 7 |
| 310 | 20231006 | 135800 | 2337558180 | 17140 | 17150 | 17150 | 17140 | 4 |
| 311 | 20231006 | 135700 | 2337489600 | 17140 | 17140 | 17150 | 17140 | 59 |
| 312 | 20231006 | 135600 | 2336478330 | 17140 | 17140 | 17140 | 17140 | 114 |
| 313 | 20231006 | 135500 | 2334524370 | 17140 | 17140 | 17140 | 17140 | 141 |
| 314 | 20231006 | 135400 | 2332107630 | 17140 | 17140 | 17140 | 17140 | 813 |
| 315 | 20231006 | 135300 | 2318172810 | 17140 | 17160 | 17160 | 17140 | 952 |
| 316 | 20231006 | 135200 | 2301845700 | 17160 | 17160 | 17160 | 17160 | 2 |
| 317 | 20231006 | 135100 | 2301811380 | 17150 | 17160 | 17160 | 17150 | 1589 |
| 318 | 20231006 | 135000 | 2274548080 | 17150 | 17160 | 17160 | 17150 | 2527 |
| 319 | 20231006 | 134900 | 2231201110 | 17160 | 17170 | 17170 | 17160 | 10 |
| 320 | 20231006 | 134800 | 2231029420 | 17160 | 17160 | 17170 | 17160 | 501 |
| 321 | 20231006 | 134700 | 2222431050 | 17170 | 17170 | 17170 | 17170 | 1431 |
| 322 | 20231006 | 134600 | 2197860780 | 17170 | 17180 | 17180 | 17170 | 9 |
| 323 | 20231006 | 134500 | 2197706180 | 17180 | 17180 | 17180 | 17180 | 11 |
| 324 | 20231006 | 134400 | 2197517200 | 17180 | 17180 | 17180 | 17170 | 511 |
| 325 | 20231006 | 134300 | 2188738250 | 17170 | 17170 | 17170 | 17170 | 300 |
| 326 | 20231006 | 134200 | 2183587250 | 17170 | 17170 | 17170 | 17170 | 277 |
| 327 | 20231006 | 134100 | 2178831160 | 17170 | 17180 | 17180 | 17170 | 318 |
| 328 | 20231006 | 134000 | 2173370060 | 17180 | 17180 | 17190 | 17180 | 552 |
| 329 | 20231006 | 133900 | 2163886680 | 17190 | 17190 | 17190 | 17190 | 47 |
| 330 | 20231006 | 133800 | 2163078750 | 17200 | 17200 | 17200 | 17200 | 52 |
| 331 | 20231006 | 133700 | 2162184350 | 17190 | 17190 | 17200 | 17190 | 21 |
| 332 | 20231006 | 133600 | 2161823350 | 17210 | 17200 | 17210 | 17200 | 1348 |
| 333 | 20231006 | 133500 | 2138637740 | 17200 | 17200 | 17200 | 17200 | 2 |
| 334 | 20231006 | 133400 | 2138603340 | 17200 | 17200 | 17200 | 17200 | 0 |
| 335 | 20231006 | 133300 | 2138603340 | 17200 | 17200 | 17200 | 17200 | 104 |
| 336 | 20231006 | 133200 | 2136814540 | 17210 | 17200 | 17210 | 17200 | 83 |
| 337 | 20231006 | 133100 | 2135386170 | 17210 | 17210 | 17210 | 17210 | 10 |
| 338 | 20231006 | 133000 | 2135214070 | 17200 | 17200 | 17210 | 17200 | 504 |
| 339 | 20231006 | 132900 | 2126540260 | 17210 | 17200 | 17210 | 17200 | 6 |
| 340 | 20231006 | 132800 | 2126437050 | 17210 | 17210 | 17210 | 17200 | 14 |
| 341 | 20231006 | 132700 | 2126196130 | 17210 | 17210 | 17210 | 17210 | 5 |
| 342 | 20231006 | 132600 | 2126110080 | 17200 | 17200 | 17210 | 17200 | 144 |
| 343 | 20231006 | 132500 | 2123633220 | 17210 | 17210 | 17210 | 17200 | 110 |
| 344 | 20231006 | 132400 | 2121741170 | 17210 | 17220 | 17220 | 17210 | 158 |
| 345 | 20231006 | 132300 | 2119021350 | 17210 | 17260 | 17260 | 17210 | 124 |
| 346 | 20231006 | 132200 | 2116882100 | 17260 | 17190 | 17270 | 17190 | 2378 |
| 347 | 20231006 | 132100 | 2075999500 | 17190 | 17180 | 17190 | 17180 | 303 |
| 348 | 20231006 | 132000 | 2070792870 | 17180 | 17190 | 17190 | 17180 | 319 |
| 349 | 20231006 | 131900 | 2065312020 | 17190 | 17190 | 17190 | 17180 | 282 |
| 350 | 20231006 | 131800 | 2060467000 | 17190 | 17190 | 17190 | 17180 | 857 |
| 351 | 20231006 | 131700 | 2045741170 | 17190 | 17190 | 17190 | 17190 | 285 |
| 352 | 20231006 | 131600 | 2040842020 | 17190 | 17200 | 17200 | 17190 | 101 |
| 353 | 20231006 | 131500 | 2039105820 | 17190 | 17200 | 17200 | 17190 | 463 |
| 354 | 20231006 | 131400 | 2031145380 | 17190 | 17200 | 17200 | 17190 | 769 |
| 355 | 20231006 | 131300 | 2017922820 | 17200 | 17200 | 17200 | 17190 | 161 |
| 356 | 20231006 | 131200 | 2015154690 | 17200 | 17200 | 17210 | 17200 | 74 |
| 357 | 20231006 | 131100 | 2013881740 | 17210 | 17210 | 17210 | 17210 | 10 |
| 358 | 20231006 | 131000 | 2013709640 | 17210 | 17210 | 17210 | 17200 | 312 |
| 359 | 20231006 | 130900 | 2008342740 | 17200 | 17210 | 17210 | 17200 | 842 |
| 360 | 20231006 | 130800 | 1993854220 | 17210 | 17210 | 17210 | 17200 | 854 |
| 361 | 20231006 | 130700 | 1979159700 | 17210 | 17200 | 17210 | 17200 | 16 |
| 362 | 20231006 | 130600 | 1978884490 | 17210 | 17210 | 17210 | 17200 | 2102 |
| 363 | 20231006 | 130500 | 1942730050 | 17210 | 17220 | 17220 | 17210 | 691 |
| 364 | 20231006 | 130400 | 1930837050 | 17230 | 17230 | 17240 | 17220 | 720 |
| 365 | 20231006 | 130300 | 1918432130 | 17220 | 17230 | 17230 | 17220 | 3298 |
| 366 | 20231006 | 130200 | 1861640040 | 17240 | 17230 | 17240 | 17230 | 225 |
| 367 | 20231006 | 130100 | 1857763240 | 17230 | 17230 | 17240 | 17230 | 65 |
| 368 | 20231006 | 130000 | 1856642790 | 17230 | 17240 | 17270 | 17230 | 805 |
| 369 | 20231006 | 125900 | 1842765730 | 17240 | 17230 | 17240 | 17230 | 22 |
| 370 | 20231006 | 125800 | 1842386470 | 17240 | 17230 | 17240 | 17230 | 408 |
| 371 | 20231006 | 125700 | 1835356620 | 17230 | 17230 | 17230 | 17220 | 2509 |
| 372 | 20231006 | 125600 | 1792126750 | 17220 | 17230 | 17230 | 17220 | 129 |
| 373 | 20231006 | 125500 | 1789905320 | 17230 | 17230 | 17230 | 17230 | 948 |
| 374 | 20231006 | 125400 | 1773571280 | 17230 | 17230 | 17230 | 17230 | 3 |
| 375 | 20231006 | 125300 | 1773519590 | 17230 | 17240 | 17240 | 17230 | 304 |
| 376 | 20231006 | 125200 | 1768278660 | 17240 | 17250 | 17250 | 17230 | 3407 |
| 377 | 20231006 | 125100 | 1709515900 | 17250 | 17250 | 17250 | 17250 | 10 |
| 378 | 20231006 | 125000 | 1709343400 | 17260 | 17250 | 17260 | 17250 | 23 |
| 379 | 20231006 | 124900 | 1708946440 | 17250 | 17250 | 17250 | 17250 | 626 |
| 380 | 20231006 | 124800 | 1698147940 | 17260 | 17260 | 17260 | 17260 | 2 |
| 381 | 20231006 | 124700 | 1698113420 | 17250 | 17260 | 17260 | 17250 | 128 |
| 382 | 20231006 | 124600 | 1695904160 | 17270 | 17270 | 17270 | 17260 | 57 |
| 383 | 20231006 | 124500 | 1694919780 | 17270 | 17300 | 17300 | 17270 | 176 |
| 384 | 20231006 | 124400 | 1691878860 | 17270 | 17280 | 17330 | 17270 | 89 |
| 385 | 20231006 | 124300 | 1690340850 | 17280 | 17270 | 17280 | 17260 | 925 |
| 386 | 20231006 | 124200 | 1674366020 | 17260 | 17260 | 17270 | 17260 | 52 |
| 387 | 20231006 | 124100 | 1673468490 | 17270 | 17270 | 17270 | 17270 | 2 |
| 388 | 20231006 | 124000 | 1673433950 | 17260 | 17270 | 17270 | 17260 | 433 |
| 389 | 20231006 | 123900 | 1665957140 | 17280 | 17310 | 17310 | 17280 | 234 |
| 390 | 20231006 | 123800 | 1661913570 | 17280 | 17260 | 17300 | 17250 | 112 |
| 391 | 20231006 | 123700 | 1659977340 | 17260 | 17240 | 17260 | 17230 | 9691 |
| 392 | 20231006 | 123600 | 1492897670 | 17240 | 17230 | 17240 | 17230 | 41 |
| 393 | 20231006 | 123500 | 1492190850 | 17240 | 17240 | 17240 | 17240 | 27 |
| 394 | 20231006 | 123400 | 1491725370 | 17230 | 17230 | 17230 | 17230 | 2 |
| 395 | 20231006 | 123300 | 1491690910 | 17240 | 17240 | 17240 | 17240 | 18 |
| 396 | 20231006 | 123200 | 1491380590 | 17240 | 17240 | 17240 | 17230 | 221 |
| 397 | 20231006 | 123100 | 1487570570 | 17240 | 17240 | 17240 | 17240 | 3 |
| 398 | 20231006 | 123000 | 1487518850 | 17240 | 17240 | 17250 | 17240 | 165 |
| 399 | 20231006 | 122900 | 1484674230 | 17240 | 17240 | 17240 | 17240 | 12 |
| 400 | 20231006 | 122800 | 1484467350 | 17240 | 17240 | 17240 | 17240 | 1 |
| 401 | 20231006 | 122700 | 1484450110 | 17250 | 17260 | 17260 | 17250 | 19 |
| 402 | 20231006 | 122600 | 1484122340 | 17250 | 17250 | 17250 | 17250 | 250 |
| 403 | 20231006 | 122500 | 1479809840 | 17250 | 17250 | 17250 | 17250 | 2 |
| 404 | 20231006 | 122400 | 1479775340 | 17250 | 17260 | 17260 | 17250 | 36 |
| 405 | 20231006 | 122300 | 1479154130 | 17250 | 17250 | 17250 | 17250 | 100 |
| 406 | 20231006 | 122200 | 1477429130 | 17250 | 17260 | 17260 | 17250 | 134 |
| 407 | 20231006 | 122100 | 1475116310 | 17260 | 17260 | 17260 | 17260 | 53 |
| 408 | 20231006 | 122000 | 1474201530 | 17250 | 17260 | 17260 | 17250 | 43 |
| 409 | 20231006 | 121900 | 1473459720 | 17260 | 17250 | 17260 | 17250 | 57 |
| 410 | 20231006 | 121800 | 1472476200 | 17260 | 17260 | 17260 | 17250 | 347 |
| 411 | 20231006 | 121700 | 1466487010 | 17260 | 17250 | 17260 | 17250 | 39 |
| 412 | 20231006 | 121600 | 1465814250 | 17250 | 17250 | 17250 | 17250 | 1 |
| 413 | 20231006 | 121500 | 1465797000 | 17250 | 17270 | 17270 | 17250 | 2082 |
| 414 | 20231006 | 121400 | 1429864930 | 17260 | 17260 | 17260 | 17260 | 8 |
| 415 | 20231006 | 121300 | 1429726850 | 17260 | 17270 | 17270 | 17260 | 77 |
| 416 | 20231006 | 121200 | 1428397280 | 17270 | 17270 | 17270 | 17270 | 0 |
| 417 | 20231006 | 121100 | 1428397280 | 17270 | 17270 | 17270 | 17260 | 57 |
| 418 | 20231006 | 121000 | 1427412910 | 17260 | 17260 | 17260 | 17260 | 10 |
| 419 | 20231006 | 120900 | 1427240310 | 17260 | 17260 | 17260 | 17260 | 54 |
| 420 | 20231006 | 120800 | 1426308270 | 17260 | 17260 | 17260 | 17260 | 0 |
| 421 | 20231006 | 120700 | 1426308270 | 17260 | 17260 | 17270 | 17260 | 445 |
| 422 | 20231006 | 120600 | 1418627560 | 17260 | 17260 | 17260 | 17260 | 11 |
| 423 | 20231006 | 120500 | 1418437700 | 17260 | 17260 | 17270 | 17260 | 439 |
| 424 | 20231006 | 120400 | 1410856660 | 17260 | 17270 | 17270 | 17260 | 42 |
| 425 | 20231006 | 120300 | 1410131640 | 17270 | 17270 | 17270 | 17270 | 0 |
| 426 | 20231006 | 120200 | 1410131640 | 17270 | 17260 | 17270 | 17260 | 726 |
| 427 | 20231006 | 120100 | 1397600870 | 17270 | 17270 | 17270 | 17270 | 16 |
| 428 | 20231006 | 120000 | 1397324550 | 17270 | 17270 | 17270 | 17260 | 34 |
| 429 | 20231006 | 115900 | 1396737410 | 17270 | 17270 | 17270 | 17270 | 3 |
| 430 | 20231006 | 115800 | 1396685600 | 17260 | 17260 | 17260 | 17260 | 1 |
| 431 | 20231006 | 115700 | 1396668340 | 17260 | 17270 | 17270 | 17260 | 51 |
| 432 | 20231006 | 115600 | 1395787580 | 17260 | 17260 | 17260 | 17260 | 0 |
| 433 | 20231006 | 115500 | 1395787580 | 17260 | 17260 | 17260 | 17260 | 18 |
| 434 | 20231006 | 115400 | 1395476900 | 17270 | 17270 | 17270 | 17270 | 152 |
| 435 | 20231006 | 115300 | 1392851860 | 17270 | 17280 | 17280 | 17270 | 153 |
| 436 | 20231006 | 115200 | 1390209050 | 17270 | 17280 | 17280 | 17270 | 2 |
| 437 | 20231006 | 115100 | 1390174500 | 17280 | 17270 | 17280 | 17270 | 1239 |
| 438 | 20231006 | 115000 | 1368764610 | 17270 | 17270 | 17270 | 17270 | 2 |
| 439 | 20231006 | 114900 | 1368730070 | 17270 | 17270 | 17270 | 17270 | 1 |
| 440 | 20231006 | 114800 | 1368712800 | 17270 | 17270 | 17270 | 17270 | 1 |
| 441 | 20231006 | 114700 | 1368695530 | 17270 | 17270 | 17270 | 17270 | 0 |
| 442 | 20231006 | 114600 | 1368695530 | 17270 | 17290 | 17290 | 17270 | 87 |
| 443 | 20231006 | 114500 | 1367192080 | 17280 | 17290 | 17290 | 17280 | 123 |
| 444 | 20231006 | 114400 | 1365065450 | 17290 | 17240 | 17300 | 17240 | 826 |
| 445 | 20231006 | 114300 | 1350813180 | 17240 | 17240 | 17240 | 17240 | 104 |
| 446 | 20231006 | 114200 | 1349020220 | 17250 | 17220 | 17250 | 17210 | 331 |
| 447 | 20231006 | 114100 | 1343320700 | 17230 | 17210 | 17280 | 17210 | 1680 |
| 448 | 20231006 | 114000 | 1314386620 | 17210 | 17200 | 17210 | 17200 | 119 |
| 449 | 20231006 | 113900 | 1312338640 | 17200 | 17210 | 17210 | 17200 | 77 |
| 450 | 20231006 | 113800 | 1311013480 | 17200 | 17210 | 17210 | 17200 | 360 |
| 451 | 20231006 | 113700 | 1304820380 | 17200 | 17200 | 17210 | 17200 | 103 |
| 452 | 20231006 | 113600 | 1303048770 | 17210 | 17190 | 17210 | 17190 | 997 |
| 453 | 20231006 | 113500 | 1285901860 | 17190 | 17220 | 17220 | 17190 | 441 |
| 454 | 20231006 | 113400 | 1278312440 | 17210 | 17230 | 17230 | 17210 | 31 |
| 455 | 20231006 | 113300 | 1277778660 | 17230 | 17220 | 17230 | 17220 | 268 |
| 456 | 20231006 | 113200 | 1273161700 | 17230 | 17210 | 17230 | 17210 | 279 |
| 457 | 20231006 | 113100 | 1268356840 | 17210 | 17210 | 17230 | 17170 | 197 |
| 458 | 20231006 | 113000 | 1264966010 | 17210 | 17160 | 17210 | 17150 | 8210 |
| 459 | 20231006 | 112900 | 1124008800 | 17160 | 17210 | 17210 | 17160 | 2730 |
| 460 | 20231006 | 112800 | 1077099670 | 17210 | 17240 | 17240 | 17210 | 31 |
| 461 | 20231006 | 112700 | 1076565400 | 17240 | 17210 | 17240 | 17210 | 1884 |
| 462 | 20231006 | 112600 | 1044137290 | 17210 | 17200 | 17210 | 17200 | 719 |
| 463 | 20231006 | 112500 | 1031764100 | 17210 | 17210 | 17210 | 17210 | 417 |
| 464 | 20231006 | 112400 | 1024587530 | 17200 | 17210 | 17210 | 17200 | 260 |
| 465 | 20231006 | 112300 | 1020115070 | 17210 | 17220 | 17230 | 17210 | 981 |
| 466 | 20231006 | 112200 | 1003221320 | 17230 | 17220 | 17230 | 17220 | 46 |
| 467 | 20231006 | 112100 | 1002429150 | 17230 | 17230 | 17230 | 17220 | 591 |
| 468 | 20231006 | 112000 | 992247500 | 17230 | 17220 | 17230 | 17220 | 821 |
| 469 | 20231006 | 111900 | 978102060 | 17220 | 17230 | 17230 | 17220 | 621 |
| 470 | 20231006 | 111800 | 967403020 | 17220 | 17270 | 17280 | 17220 | 2707 |
| 471 | 20231006 | 111700 | 920684450 | 17280 | 17270 | 17280 | 17270 | 37 |
| 472 | 20231006 | 111600 | 920045110 | 17280 | 17280 | 17280 | 17270 | 310 |
| 473 | 20231006 | 111500 | 914691150 | 17270 | 17280 | 17280 | 17270 | 1999 |
| 474 | 20231006 | 111400 | 880150680 | 17280 | 17300 | 17300 | 17270 | 2023 |
| 475 | 20231006 | 111300 | 845182290 | 17300 | 17300 | 17300 | 17290 | 99 |
| 476 | 20231006 | 111200 | 843469600 | 17300 | 17300 | 17310 | 17300 | 922 |
| 477 | 20231006 | 111100 | 827518680 | 17310 | 17330 | 17330 | 17310 | 1307 |
| 478 | 20231006 | 111000 | 804877870 | 17340 | 17330 | 17340 | 17330 | 3 |
| 479 | 20231006 | 110900 | 804825870 | 17330 | 17330 | 17330 | 17330 | 83 |
| 480 | 20231006 | 110800 | 803387480 | 17330 | 17330 | 17330 | 17330 | 52 |
| 481 | 20231006 | 110700 | 802486320 | 17330 | 17340 | 17340 | 17330 | 3 |
| 482 | 20231006 | 110600 | 802434320 | 17330 | 17330 | 17330 | 17330 | 102 |
| 483 | 20231006 | 110500 | 800666660 | 17330 | 17330 | 17330 | 17330 | 0 |
| 484 | 20231006 | 110400 | 800666660 | 17330 | 17330 | 17340 | 17330 | 37 |
| 485 | 20231006 | 110300 | 800025440 | 17330 | 17330 | 17340 | 17330 | 72 |
| 486 | 20231006 | 110200 | 798777670 | 17340 | 17340 | 17340 | 17340 | 85 |
| 487 | 20231006 | 110100 | 797303770 | 17340 | 17350 | 17350 | 17340 | 6 |
| 488 | 20231006 | 110000 | 797199690 | 17350 | 17360 | 17360 | 17350 | 42 |
| 489 | 20231006 | 105900 | 796470980 | 17360 | 17350 | 17360 | 17350 | 77 |
| 490 | 20231006 | 105800 | 795134910 | 17350 | 17350 | 17360 | 17350 | 160 |
| 491 | 20231006 | 105700 | 792358850 | 17320 | 17320 | 17320 | 17320 | 2 |
| 492 | 20231006 | 105600 | 792324210 | 17300 | 17280 | 17300 | 17270 | 3355 |
| 493 | 20231006 | 105500 | 734337520 | 17280 | 17310 | 17310 | 17250 | 6401 |
| 494 | 20231006 | 105400 | 623833550 | 17310 | 17320 | 17320 | 17310 | 388 |
| 495 | 20231006 | 105300 | 617117190 | 17310 | 17330 | 17330 | 17310 | 589 |
| 496 | 20231006 | 105200 | 606914490 | 17330 | 17380 | 17380 | 17330 | 842 |
| 497 | 20231006 | 105100 | 592302730 | 17380 | 17390 | 17390 | 17380 | 469 |
| 498 | 20231006 | 105000 | 584151500 | 17390 | 17390 | 17390 | 17380 | 112 |
| 499 | 20231006 | 104900 | 582203840 | 17390 | 17390 | 17390 | 17380 | 114 |
| 500 | 20231006 | 104800 | 580222410 | 17380 | 17380 | 17390 | 17380 | 87 |
| 501 | 20231006 | 104700 | 578710120 | 17390 | 17380 | 17390 | 17380 | 82 |
| 502 | 20231006 | 104600 | 577284400 | 17390 | 17390 | 17390 | 17380 | 28 |
| 503 | 20231006 | 104500 | 576797540 | 17390 | 17390 | 17390 | 17380 | 21 |
| 504 | 20231006 | 104400 | 576432400 | 17390 | 17410 | 17420 | 17390 | 1221 |
| 505 | 20231006 | 104300 | 555179770 | 17420 | 17430 | 17430 | 17420 | 267 |
| 506 | 20231006 | 104200 | 550528310 | 17430 | 17460 | 17460 | 17420 | 1226 |
| 507 | 20231006 | 104100 | 529148050 | 17460 | 17480 | 17480 | 17460 | 512 |
| 508 | 20231006 | 104000 | 520206620 | 17480 | 17500 | 17500 | 17480 | 552 |
| 509 | 20231006 | 103900 | 510551060 | 17500 | 17510 | 17510 | 17500 | 233 |
| 510 | 20231006 | 103800 | 506473440 | 17510 | 17510 | 17510 | 17490 | 1225 |
| 511 | 20231006 | 103700 | 485036630 | 17520 | 17550 | 17550 | 17510 | 2108 |
| 512 | 20231006 | 103600 | 448111210 | 17550 | 17540 | 17550 | 17540 | 75 |
| 513 | 20231006 | 103500 | 446795660 | 17540 | 17540 | 17540 | 17540 | 118 |
| 514 | 20231006 | 103400 | 444725940 | 17540 | 17540 | 17550 | 17540 | 65 |
| 515 | 20231006 | 103300 | 443585830 | 17540 | 17530 | 17540 | 17530 | 210 |
| 516 | 20231006 | 103200 | 439903670 | 17520 | 17540 | 17550 | 17510 | 2545 |
| 517 | 20231006 | 103100 | 395301760 | 17540 | 17550 | 17550 | 17540 | 508 |
| 518 | 20231006 | 103000 | 386390420 | 17540 | 17550 | 17560 | 17540 | 1066 |
| 519 | 20231006 | 102900 | 367682330 | 17550 | 17540 | 17550 | 17540 | 346 |
| 520 | 20231006 | 102800 | 361613480 | 17550 | 17570 | 17570 | 17550 | 326 |
| 521 | 20231006 | 102700 | 355890910 | 17560 | 17570 | 17570 | 17560 | 366 |
| 522 | 20231006 | 102600 | 349461910 | 17570 | 17590 | 17590 | 17570 | 333 |
| 523 | 20231006 | 102500 | 343607820 | 17590 | 17580 | 17590 | 17580 | 20 |
| 524 | 20231006 | 102400 | 343256030 | 17590 | 17590 | 17590 | 17590 | 2 |
| 525 | 20231006 | 102300 | 343220850 | 17590 | 17580 | 17590 | 17580 | 601 |
| 526 | 20231006 | 102200 | 332655260 | 17580 | 17600 | 17600 | 17580 | 853 |
| 527 | 20231006 | 102100 | 317651980 | 17600 | 17600 | 17600 | 17600 | 126 |
| 528 | 20231006 | 102000 | 315434380 | 17600 | 17600 | 17600 | 17600 | 192 |
| 529 | 20231006 | 101900 | 312055180 | 17610 | 17610 | 17610 | 17610 | 221 |
| 530 | 20231006 | 101800 | 308163370 | 17610 | 17590 | 17610 | 17590 | 579 |
| 531 | 20231006 | 101700 | 297972620 | 17590 | 17600 | 17600 | 17590 | 431 |
| 532 | 20231006 | 101600 | 290389830 | 17600 | 17600 | 17600 | 17600 | 36 |
| 533 | 20231006 | 101500 | 289756230 | 17600 | 17580 | 17600 | 17580 | 711 |
| 534 | 20231006 | 101400 | 277251640 | 17590 | 17580 | 17590 | 17580 | 84 |
| 535 | 20231006 | 101300 | 275774090 | 17580 | 17610 | 17620 | 17580 | 1235 |
| 536 | 20231006 | 101200 | 254035160 | 17620 | 17620 | 17620 | 17610 | 596 |
| 537 | 20231006 | 101100 | 243534130 | 17630 | 17630 | 17640 | 17620 | 887 |
| 538 | 20231006 | 101000 | 227895290 | 17630 | 17650 | 17650 | 17630 | 276 |
| 539 | 20231006 | 100900 | 223029230 | 17650 | 17660 | 17660 | 17640 | 568 |
| 540 | 20231006 | 100800 | 213005100 | 17660 | 17680 | 17680 | 17660 | 532 |
| 541 | 20231006 | 100700 | 203605960 | 17690 | 17690 | 17690 | 17690 | 89 |
| 542 | 20231006 | 100600 | 202031550 | 17700 | 17700 | 17700 | 17700 | 10 |
| 543 | 20231006 | 100500 | 201854550 | 17700 | 17700 | 17700 | 17700 | 11 |
| 544 | 20231006 | 100400 | 201659850 | 17700 | 17690 | 17700 | 17690 | 696 |
| 545 | 20231006 | 100300 | 189343430 | 17690 | 17690 | 17690 | 17690 | 402 |
| 546 | 20231006 | 100200 | 182232050 | 17700 | 17700 | 17700 | 17700 | 53 |
| 547 | 20231006 | 100100 | 181293950 | 17700 | 17710 | 17710 | 17700 | 369 |
| 548 | 20231006 | 100000 | 174762420 | 17730 | 17730 | 17730 | 17730 | 6 |
| 549 | 20231006 | 095900 | 174656040 | 17730 | 17730 | 17730 | 17720 | 32 |
| 550 | 20231006 | 095800 | 174088980 | 17720 | 17720 | 17720 | 17720 | 56 |
| 551 | 20231006 | 095700 | 173096660 | 17720 | 17720 | 17730 | 17720 | 191 |
| 552 | 20231006 | 095600 | 169711750 | 17720 | 17720 | 17720 | 17720 | 200 |
| 553 | 20231006 | 095500 | 166167750 | 17720 | 17710 | 17720 | 17710 | 113 |
| 554 | 20231006 | 095400 | 164166510 | 17710 | 17710 | 17710 | 17710 | 123 |
| 555 | 20231006 | 095300 | 161988180 | 17710 | 17710 | 17710 | 17710 | 100 |
| 556 | 20231006 | 095200 | 160217180 | 17710 | 17690 | 17710 | 17690 | 51 |
| 557 | 20231006 | 095100 | 159314890 | 17680 | 17690 | 17690 | 17680 | 3 |
| 558 | 20231006 | 095000 | 159261840 | 17690 | 17690 | 17700 | 17690 | 399 |
| 559 | 20231006 | 094900 | 152200510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 560 | 20231006 | 094800 | 152200510 | 17700 | 17700 | 17700 | 17700 | 1 |
| 561 | 20231006 | 094700 | 152182810 | 17700 | 17700 | 17700 | 17700 | 15 |
| 562 | 20231006 | 094600 | 151917310 | 17710 | 17730 | 17730 | 17700 | 503 |
| 563 | 20231006 | 094500 | 143011610 | 17720 | 17650 | 17730 | 17650 | 130 |
| 564 | 20231006 | 094400 | 140711430 | 17660 | 17640 | 17660 | 17640 | 137 |
| 565 | 20231006 | 094300 | 138293380 | 17640 | 17640 | 17640 | 17640 | 80 |
| 566 | 20231006 | 094200 | 136882180 | 17650 | 17650 | 17650 | 17650 | 11 |
| 567 | 20231006 | 094100 | 136688030 | 17650 | 17650 | 17650 | 17640 | 27 |
| 568 | 20231006 | 094000 | 136211490 | 17640 | 17660 | 17660 | 17640 | 16 |
| 569 | 20231006 | 093900 | 135929150 | 17660 | 17610 | 17660 | 17610 | 268 |
| 570 | 20231006 | 093800 | 131202160 | 17620 | 17710 | 17710 | 17620 | 675 |
| 571 | 20231006 | 093700 | 119281170 | 17700 | 17730 | 17730 | 17700 | 217 |
| 572 | 20231006 | 093600 | 115439690 | 17740 | 17740 | 17740 | 17740 | 181 |
| 573 | 20231006 | 093500 | 112228750 | 17750 | 17740 | 17750 | 17740 | 78 |
| 574 | 20231006 | 093400 | 110844890 | 17760 | 17760 | 17760 | 17760 | 0 |
| 575 | 20231006 | 093300 | 110844890 | 17760 | 17760 | 17760 | 17700 | 1002 |
| 576 | 20231006 | 093200 | 93084370 | 17770 | 17770 | 17770 | 17770 | 6 |
| 577 | 20231006 | 093100 | 92977750 | 17760 | 17770 | 17770 | 17760 | 108 |
| 578 | 20231006 | 093000 | 91059480 | 17770 | 17780 | 17780 | 17770 | 56 |
| 579 | 20231006 | 092900 | 90064350 | 17780 | 17780 | 17780 | 17770 | 39 |
| 580 | 20231006 | 092800 | 89371000 | 17790 | 17790 | 17790 | 17790 | 54 |
| 581 | 20231006 | 092700 | 88410340 | 17790 | 17790 | 17790 | 17790 | 5 |
| 582 | 20231006 | 092600 | 88321390 | 17790 | 17790 | 17790 | 17790 | 19 |
| 583 | 20231006 | 092500 | 87983380 | 17780 | 17840 | 17860 | 17780 | 76 |
| 584 | 20231006 | 092400 | 86630260 | 17750 | 17860 | 17860 | 17750 | 91 |
| 585 | 20231006 | 092300 | 85014170 | 17860 | 17820 | 17860 | 17820 | 116 |
| 586 | 20231006 | 092200 | 82945420 | 17810 | 17810 | 17810 | 17810 | 0 |
| 587 | 20231006 | 092100 | 82945420 | 17810 | 17780 | 17840 | 17780 | 374 |
| 588 | 20231006 | 092000 | 76288090 | 17770 | 17760 | 17770 | 17760 | 19 |
| 589 | 20231006 | 091900 | 75950610 | 17750 | 17740 | 17750 | 17740 | 143 |
| 590 | 20231006 | 091800 | 73413600 | 17740 | 17740 | 17740 | 17730 | 169 |
| 591 | 20231006 | 091700 | 70416370 | 17830 | 17800 | 17830 | 17730 | 803 |
| 592 | 20231006 | 091600 | 56167030 | 17790 | 17840 | 17850 | 17780 | 133 |
| 593 | 20231006 | 091500 | 53800480 | 17850 | 17850 | 17850 | 17850 | 0 |
| 594 | 20231006 | 091400 | 53800480 | 17850 | 17860 | 17860 | 17760 | 138 |
| 595 | 20231006 | 091300 | 51339310 | 17850 | 17790 | 17850 | 17790 | 23 |
| 596 | 20231006 | 091200 | 50929510 | 17740 | 17850 | 17850 | 17740 | 45 |
| 597 | 20231006 | 091100 | 50130330 | 17850 | 17850 | 17850 | 17850 | 0 |
| 598 | 20231006 | 091000 | 50130330 | 17850 | 17800 | 17850 | 17800 | 125 |
| 599 | 20231006 | 090900 | 47903150 | 17830 | 17820 | 17830 | 17820 | 60 |
| 600 | 20231006 | 090800 | 46833390 | 17850 | 17740 | 17860 | 17740 | 230 |
| 601 | 20231006 | 090700 | 42743070 | 17740 | 17790 | 17790 | 17740 | 504 |
| 602 | 20231006 | 090600 | 33799390 | 17800 | 17800 | 17810 | 17800 | 91 |
| 603 | 20231006 | 090500 | 32179330 | 17810 | 17850 | 17850 | 17810 | 179 |
| 604 | 20231006 | 090400 | 28990410 | 17900 | 17900 | 17900 | 17900 | 29 |
| 605 | 20231006 | 090300 | 28471310 | 17900 | 17900 | 17900 | 17900 | 226 |
| 606 | 20231006 | 090200 | 24425910 | 17900 | 17880 | 17900 | 17880 | 113 |
| 607 | 20231006 | 090100 | 22403790 | 17760 | 17890 | 17900 | 17760 | 237 |
| 608 | 20231006 | 090000 | 18168730 | 17900 | 17730 | 17900 | 17730 | 1022 |