31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 184700 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 3656 |
| 3 | 20231010 | 184600 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 4 | 20231010 | 184500 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 5 | 20231010 | 184400 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 6 | 20231010 | 184300 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 7 | 20231010 | 184200 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 8 | 20231010 | 184100 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 9 | 20231010 | 184000 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 10 | 20231010 | 183900 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 11 | 20231010 | 183800 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 12 | 20231010 | 183700 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 13 | 20231010 | 183600 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 14 | 20231010 | 183500 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 15 | 20231010 | 183400 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 16 | 20231010 | 183300 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 17 | 20231010 | 183200 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 18 | 20231010 | 183100 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 19 | 20231010 | 183000 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 20 | 20231010 | 182900 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 21 | 20231010 | 182800 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 22 | 20231010 | 182700 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 23 | 20231010 | 182600 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 24 | 20231010 | 182500 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 25 | 20231010 | 182400 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 26 | 20231010 | 182300 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 27 | 20231010 | 182200 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 28 | 20231010 | 182100 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 29 | 20231010 | 182000 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 30 | 20231010 | 181900 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 31 | 20231010 | 181800 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 32 | 20231010 | 181700 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 3656 |
| 33 | 20231010 | 181600 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 34 | 20231010 | 181500 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 35 | 20231010 | 181400 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 36 | 20231010 | 181300 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 37 | 20231010 | 181200 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 38 | 20231010 | 181100 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 39 | 20231010 | 181000 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 40 | 20231010 | 180900 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 41 | 20231010 | 180800 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 42 | 20231010 | 180700 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 43 | 20231010 | 180600 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 44 | 20231010 | 180500 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 45 | 20231010 | 180400 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 46 | 20231010 | 180300 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 47 | 20231010 | 180200 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 48 | 20231010 | 180100 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 49 | 20231010 | 180000 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 50 | 20231010 | 175900 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 51 | 20231010 | 175800 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 52 | 20231010 | 175700 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 53 | 20231010 | 175600 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 54 | 20231010 | 175500 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 55 | 20231010 | 175400 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 56 | 20231010 | 175300 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 57 | 20231010 | 175200 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 58 | 20231010 | 175100 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 59 | 20231010 | 175000 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 60 | 20231010 | 174900 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 61 | 20231010 | 174800 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 62 | 20231010 | 174700 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 3656 |
| 63 | 20231010 | 174600 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 64 | 20231010 | 174500 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 65 | 20231010 | 174400 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 66 | 20231010 | 174300 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 67 | 20231010 | 174200 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 68 | 20231010 | 174100 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 69 | 20231010 | 174000 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 70 | 20231010 | 173900 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 71 | 20231010 | 173800 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 72 | 20231010 | 173700 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 73 | 20231010 | 173600 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 74 | 20231010 | 173500 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 75 | 20231010 | 173400 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 76 | 20231010 | 173300 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 77 | 20231010 | 173200 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 78 | 20231010 | 173100 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 79 | 20231010 | 173000 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 80 | 20231010 | 172900 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 81 | 20231010 | 172800 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 82 | 20231010 | 172700 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 83 | 20231010 | 172600 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 84 | 20231010 | 172500 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 85 | 20231010 | 172400 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 86 | 20231010 | 172300 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 87 | 20231010 | 172200 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 88 | 20231010 | 172100 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 89 | 20231010 | 172000 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 90 | 20231010 | 171900 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 91 | 20231010 | 171800 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 92 | 20231010 | 171700 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 3656 |
| 93 | 20231010 | 171600 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 94 | 20231010 | 171500 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 95 | 20231010 | 171400 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 96 | 20231010 | 171300 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 97 | 20231010 | 171200 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 98 | 20231010 | 171100 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 99 | 20231010 | 171000 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 100 | 20231010 | 170900 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 101 | 20231010 | 170800 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 102 | 20231010 | 170700 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 103 | 20231010 | 170600 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 104 | 20231010 | 170500 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 105 | 20231010 | 170400 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 106 | 20231010 | 170300 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 107 | 20231010 | 170200 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 108 | 20231010 | 170100 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 109 | 20231010 | 170000 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 110 | 20231010 | 165900 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 111 | 20231010 | 165800 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 112 | 20231010 | 165700 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 113 | 20231010 | 165600 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 114 | 20231010 | 165500 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 115 | 20231010 | 165400 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 116 | 20231010 | 165300 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 117 | 20231010 | 165200 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 118 | 20231010 | 165100 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 119 | 20231010 | 165000 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 120 | 20231010 | 164900 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 121 | 20231010 | 164800 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 122 | 20231010 | 164700 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 3656 |
| 123 | 20231010 | 164600 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 124 | 20231010 | 164500 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 125 | 20231010 | 164400 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 126 | 20231010 | 164300 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 127 | 20231010 | 164200 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 128 | 20231010 | 164100 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 129 | 20231010 | 164000 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 130 | 20231010 | 163900 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 131 | 20231010 | 163800 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 132 | 20231010 | 163700 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 133 | 20231010 | 163600 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 134 | 20231010 | 163500 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 135 | 20231010 | 163400 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 136 | 20231010 | 163300 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 137 | 20231010 | 163200 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 138 | 20231010 | 163100 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 139 | 20231010 | 163000 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 140 | 20231010 | 162900 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 141 | 20231010 | 162800 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 142 | 20231010 | 162700 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 143 | 20231010 | 162600 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 144 | 20231010 | 162500 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 145 | 20231010 | 162400 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 146 | 20231010 | 162300 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 147 | 20231010 | 162200 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 148 | 20231010 | 162100 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 149 | 20231010 | 162000 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 150 | 20231010 | 161900 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 151 | 20231010 | 161800 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 152 | 20231010 | 161700 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 3656 |
| 153 | 20231010 | 161600 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 154 | 20231010 | 161500 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 155 | 20231010 | 161400 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 156 | 20231010 | 161300 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 157 | 20231010 | 161200 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 158 | 20231010 | 161100 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 159 | 20231010 | 161000 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 160 | 20231010 | 160900 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 161 | 20231010 | 160800 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 162 | 20231010 | 160700 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 163 | 20231010 | 160600 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 164 | 20231010 | 160500 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 165 | 20231010 | 160400 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 166 | 20231010 | 160300 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 167 | 20231010 | 160200 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 168 | 20231010 | 160100 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 169 | 20231010 | 160000 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 170 | 20231010 | 155900 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 171 | 20231010 | 155800 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 172 | 20231010 | 155700 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 173 | 20231010 | 155600 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 174 | 20231010 | 155500 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 175 | 20231010 | 155400 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 176 | 20231010 | 155300 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 177 | 20231010 | 155200 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 178 | 20231010 | 155100 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 179 | 20231010 | 155000 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 180 | 20231010 | 154900 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 181 | 20231010 | 154800 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 182 | 20231010 | 154700 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 3656 |
| 183 | 20231010 | 154600 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 184 | 20231010 | 154500 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 185 | 20231010 | 154400 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 186 | 20231010 | 154300 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 187 | 20231010 | 154200 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 188 | 20231010 | 154100 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 189 | 20231010 | 154000 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 190 | 20231010 | 153900 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 191 | 20231010 | 153800 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 192 | 20231010 | 153700 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 193 | 20231010 | 153600 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 194 | 20231010 | 153500 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 195 | 20231010 | 153400 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 196 | 20231010 | 153300 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 197 | 20231010 | 153200 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 198 | 20231010 | 153100 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 0 |
| 199 | 20231010 | 153000 | 1423839520 | 13810 | 13810 | 13810 | 13810 | 3656 |
| 200 | 20231010 | 152900 | 1373350160 | 13850 | 13850 | 13850 | 13850 | 0 |
| 201 | 20231010 | 152800 | 1373350160 | 13850 | 13850 | 13850 | 13850 | 0 |
| 202 | 20231010 | 152700 | 1373350160 | 13850 | 13850 | 13850 | 13850 | 0 |
| 203 | 20231010 | 152600 | 1373350160 | 13850 | 13850 | 13850 | 13850 | 0 |
| 204 | 20231010 | 152500 | 1373350160 | 13850 | 13850 | 13850 | 13850 | 0 |
| 205 | 20231010 | 152400 | 1373350160 | 13850 | 13850 | 13850 | 13850 | 0 |
| 206 | 20231010 | 152300 | 1373350160 | 13850 | 13850 | 13850 | 13850 | 0 |
| 207 | 20231010 | 152200 | 1373350160 | 13850 | 13850 | 13850 | 13850 | 0 |
| 208 | 20231010 | 152100 | 1373350160 | 13850 | 13850 | 13850 | 13850 | 0 |
| 209 | 20231010 | 152000 | 1373350160 | 13850 | 13850 | 13850 | 13850 | 0 |
| 210 | 20231010 | 151900 | 1373350160 | 13850 | 13840 | 13850 | 13840 | 28 |
| 211 | 20231010 | 151800 | 1372962440 | 13840 | 13840 | 13840 | 13830 | 233 |
| 212 | 20231010 | 151700 | 1369740010 | 13840 | 13840 | 13840 | 13830 | 15 |
| 213 | 20231010 | 151600 | 1369532510 | 13840 | 13840 | 13840 | 13840 | 600 |
| 214 | 20231010 | 151500 | 1361228510 | 13840 | 13840 | 13840 | 13840 | 102 |
| 215 | 20231010 | 151400 | 1359816830 | 13820 | 13830 | 13830 | 13820 | 21 |
| 216 | 20231010 | 151300 | 1359526480 | 13830 | 13830 | 13830 | 13830 | 41 |
| 217 | 20231010 | 151200 | 1358959450 | 13840 | 13840 | 13850 | 13820 | 545 |
| 218 | 20231010 | 151100 | 1351417760 | 13840 | 13840 | 13840 | 13830 | 414 |
| 219 | 20231010 | 151000 | 1345692080 | 13840 | 13840 | 13850 | 13840 | 99 |
| 220 | 20231010 | 150900 | 1344321900 | 13850 | 13850 | 13850 | 13850 | 209 |
| 221 | 20231010 | 150800 | 1341427250 | 13850 | 13870 | 13870 | 13850 | 127 |
| 222 | 20231010 | 150700 | 1339667190 | 13870 | 13860 | 13870 | 13860 | 41 |
| 223 | 20231010 | 150600 | 1339098910 | 13860 | 13890 | 13890 | 13860 | 60 |
| 224 | 20231010 | 150500 | 1338266850 | 13890 | 13870 | 13890 | 13870 | 42 |
| 225 | 20231010 | 150400 | 1337684290 | 13870 | 13860 | 13870 | 13860 | 249 |
| 226 | 20231010 | 150300 | 1334233050 | 13860 | 13860 | 13860 | 13860 | 3 |
| 227 | 20231010 | 150200 | 1334191470 | 13850 | 13870 | 13870 | 13850 | 5 |
| 228 | 20231010 | 150100 | 1334122160 | 13880 | 13900 | 13900 | 13850 | 139 |
| 229 | 20231010 | 150000 | 1332194450 | 13880 | 13900 | 13900 | 13880 | 13 |
| 230 | 20231010 | 145900 | 1332013910 | 13900 | 13900 | 13900 | 13870 | 14 |
| 231 | 20231010 | 145800 | 1331819440 | 13900 | 13880 | 13900 | 13880 | 152 |
| 232 | 20231010 | 145700 | 1329706920 | 13880 | 13880 | 13880 | 13880 | 9 |
| 233 | 20231010 | 145600 | 1329582000 | 13880 | 13880 | 13880 | 13880 | 12 |
| 234 | 20231010 | 145500 | 1329415440 | 13860 | 13850 | 13880 | 13850 | 9 |
| 235 | 20231010 | 145400 | 1329290690 | 13880 | 13890 | 13900 | 13860 | 34 |
| 236 | 20231010 | 145300 | 1328819230 | 13900 | 13910 | 13910 | 13850 | 512 |
| 237 | 20231010 | 145200 | 1321709050 | 13910 | 13930 | 13930 | 13900 | 968 |
| 238 | 20231010 | 145100 | 1308244700 | 13920 | 13940 | 13940 | 13920 | 15 |
| 239 | 20231010 | 145000 | 1308035780 | 13940 | 13960 | 13980 | 13940 | 410 |
| 240 | 20231010 | 144900 | 1302319320 | 13980 | 13980 | 13980 | 13960 | 5 |
| 241 | 20231010 | 144800 | 1302249440 | 13980 | 14000 | 14000 | 13960 | 60 |
| 242 | 20231010 | 144700 | 1301411570 | 14000 | 14000 | 14000 | 13940 | 10 |
| 243 | 20231010 | 144600 | 1301271630 | 13950 | 14000 | 14000 | 13950 | 81 |
| 244 | 20231010 | 144500 | 1300139750 | 14000 | 13990 | 14000 | 13990 | 206 |
| 245 | 20231010 | 144400 | 1297256760 | 13990 | 13960 | 13990 | 13960 | 92 |
| 246 | 20231010 | 144300 | 1295971000 | 13980 | 13970 | 13990 | 13960 | 470 |
| 247 | 20231010 | 144200 | 1289405030 | 13960 | 13950 | 13960 | 13950 | 642 |
| 248 | 20231010 | 144100 | 1280442930 | 13960 | 13960 | 13960 | 13920 | 12 |
| 249 | 20231010 | 144000 | 1280275490 | 13960 | 13920 | 13960 | 13920 | 225 |
| 250 | 20231010 | 143900 | 1277143170 | 13960 | 13960 | 13960 | 13930 | 77 |
| 251 | 20231010 | 143800 | 1276068730 | 13960 | 13910 | 13970 | 13910 | 8 |
| 252 | 20231010 | 143700 | 1275957130 | 13970 | 13870 | 13970 | 13870 | 431 |
| 253 | 20231010 | 143600 | 1269967660 | 13890 | 13890 | 13890 | 13890 | 21 |
| 254 | 20231010 | 143500 | 1269675970 | 13890 | 13890 | 13890 | 13870 | 20 |
| 255 | 20231010 | 143400 | 1269398190 | 13890 | 13890 | 13890 | 13890 | 11 |
| 256 | 20231010 | 143300 | 1269245400 | 13880 | 13880 | 13890 | 13880 | 768 |
| 257 | 20231010 | 143200 | 1258584850 | 13880 | 13870 | 13880 | 13870 | 57 |
| 258 | 20231010 | 143100 | 1257794190 | 13830 | 13820 | 13830 | 13820 | 418 |
| 259 | 20231010 | 143000 | 1252013270 | 13820 | 13780 | 13820 | 13780 | 276 |
| 260 | 20231010 | 142900 | 1248204870 | 13720 | 13720 | 13720 | 13720 | 0 |
| 261 | 20231010 | 142800 | 1248204870 | 13720 | 13780 | 13780 | 13710 | 3178 |
| 262 | 20231010 | 142700 | 1204575970 | 13780 | 13790 | 13790 | 13780 | 60 |
| 263 | 20231010 | 142600 | 1203749100 | 13790 | 13770 | 13790 | 13710 | 1651 |
| 264 | 20231010 | 142500 | 1181076890 | 13770 | 13770 | 13770 | 13770 | 218 |
| 265 | 20231010 | 142400 | 1178075030 | 13770 | 13780 | 13780 | 13770 | 380 |
| 266 | 20231010 | 142300 | 1172842130 | 13780 | 13790 | 13790 | 13780 | 232 |
| 267 | 20231010 | 142200 | 1169644460 | 13790 | 13790 | 13790 | 13790 | 0 |
| 268 | 20231010 | 142100 | 1169644460 | 13790 | 13800 | 13800 | 13790 | 505 |
| 269 | 20231010 | 142000 | 1162679580 | 13800 | 13790 | 13800 | 13780 | 259 |
| 270 | 20231010 | 141900 | 1159106730 | 13790 | 13830 | 13830 | 13790 | 1054 |
| 271 | 20231010 | 141800 | 1144551650 | 13830 | 13830 | 13830 | 13830 | 84 |
| 272 | 20231010 | 141700 | 1143389930 | 13840 | 13870 | 13870 | 13840 | 300 |
| 273 | 20231010 | 141600 | 1139232730 | 13880 | 13870 | 13880 | 13870 | 106 |
| 274 | 20231010 | 141500 | 1137762450 | 13880 | 13880 | 13880 | 13880 | 126 |
| 275 | 20231010 | 141400 | 1136013570 | 13870 | 13900 | 13900 | 13870 | 167 |
| 276 | 20231010 | 141300 | 1133696260 | 13910 | 13910 | 13910 | 13900 | 619 |
| 277 | 20231010 | 141200 | 1125092110 | 13910 | 13920 | 13920 | 13910 | 330 |
| 278 | 20231010 | 141100 | 1120500100 | 13930 | 13950 | 13950 | 13930 | 36 |
| 279 | 20231010 | 141000 | 1119998490 | 13930 | 13930 | 13930 | 13920 | 59 |
| 280 | 20231010 | 140900 | 1119176720 | 13930 | 13930 | 13930 | 13920 | 21 |
| 281 | 20231010 | 140800 | 1118884240 | 13920 | 13940 | 13940 | 13920 | 505 |
| 282 | 20231010 | 140700 | 1111852220 | 13940 | 13970 | 13970 | 13940 | 1210 |
| 283 | 20231010 | 140600 | 1094983590 | 13950 | 13950 | 13950 | 13950 | 259 |
| 284 | 20231010 | 140500 | 1091370540 | 13950 | 13960 | 13960 | 13950 | 64 |
| 285 | 20231010 | 140400 | 1090477490 | 13960 | 13960 | 13960 | 13960 | 1 |
| 286 | 20231010 | 140300 | 1090463530 | 13950 | 13960 | 13960 | 13950 | 106 |
| 287 | 20231010 | 140200 | 1088984750 | 13970 | 13960 | 13970 | 13960 | 520 |
| 288 | 20231010 | 140100 | 1081720550 | 13950 | 13950 | 13960 | 13950 | 7 |
| 289 | 20231010 | 140000 | 1081622890 | 13950 | 13960 | 13970 | 13950 | 201 |
| 290 | 20231010 | 135900 | 1078816920 | 13960 | 13950 | 13970 | 13950 | 295 |
| 291 | 20231010 | 135800 | 1074701340 | 13960 | 13970 | 13970 | 13950 | 238 |
| 292 | 20231010 | 135700 | 1071378810 | 13960 | 13960 | 13960 | 13960 | 0 |
| 293 | 20231010 | 135600 | 1071378810 | 13960 | 13960 | 13960 | 13960 | 0 |
| 294 | 20231010 | 135500 | 1071378810 | 13960 | 13960 | 13960 | 13960 | 20 |
| 295 | 20231010 | 135400 | 1071099610 | 13960 | 13990 | 13990 | 13960 | 13 |
| 296 | 20231010 | 135300 | 1070917970 | 13960 | 13960 | 13960 | 13960 | 6 |
| 297 | 20231010 | 135200 | 1070834210 | 13960 | 13960 | 13960 | 13960 | 117 |
| 298 | 20231010 | 135100 | 1069200890 | 13970 | 13970 | 13970 | 13970 | 104 |
| 299 | 20231010 | 135000 | 1067748010 | 13980 | 14000 | 14000 | 13970 | 597 |
| 300 | 20231010 | 134900 | 1059402730 | 14000 | 14000 | 14000 | 14000 | 0 |
| 301 | 20231010 | 134800 | 1059402730 | 14000 | 14000 | 14000 | 14000 | 25 |
| 302 | 20231010 | 134700 | 1059052730 | 13990 | 14000 | 14000 | 13990 | 274 |
| 303 | 20231010 | 134600 | 1055219460 | 13990 | 13990 | 13990 | 13990 | 6 |
| 304 | 20231010 | 134500 | 1055135520 | 13990 | 13990 | 13990 | 13990 | 0 |
| 305 | 20231010 | 134400 | 1055135520 | 13990 | 13990 | 13990 | 13990 | 11 |
| 306 | 20231010 | 134300 | 1054981630 | 14000 | 14000 | 14000 | 14000 | 16 |
| 307 | 20231010 | 134200 | 1054757630 | 13990 | 13990 | 13990 | 13990 | 0 |
| 308 | 20231010 | 134100 | 1054757630 | 13990 | 13990 | 13990 | 13990 | 5 |
| 309 | 20231010 | 134000 | 1054687680 | 13990 | 14000 | 14000 | 13990 | 3 |
| 310 | 20231010 | 133900 | 1054645700 | 14000 | 13990 | 14000 | 13990 | 63 |
| 311 | 20231010 | 133800 | 1053763750 | 14000 | 14000 | 14000 | 14000 | 37 |
| 312 | 20231010 | 133700 | 1053245750 | 13990 | 13990 | 13990 | 13990 | 0 |
| 313 | 20231010 | 133600 | 1053245750 | 13990 | 13990 | 13990 | 13990 | 0 |
| 314 | 20231010 | 133500 | 1053245750 | 13990 | 13990 | 13990 | 13990 | 5 |
| 315 | 20231010 | 133400 | 1053175800 | 13990 | 13990 | 13990 | 13990 | 1 |
| 316 | 20231010 | 133300 | 1053161810 | 13980 | 13990 | 13990 | 13980 | 90 |
| 317 | 20231010 | 133200 | 1051903400 | 13990 | 13990 | 14000 | 13990 | 10 |
| 318 | 20231010 | 133100 | 1051763490 | 13990 | 13990 | 13990 | 13990 | 330 |
| 319 | 20231010 | 133000 | 1047146790 | 14000 | 14000 | 14000 | 13990 | 81 |
| 320 | 20231010 | 132900 | 1046012840 | 13990 | 14000 | 14000 | 13990 | 6 |
| 321 | 20231010 | 132800 | 1045928850 | 14000 | 14000 | 14000 | 13980 | 9 |
| 322 | 20231010 | 132700 | 1045802870 | 13980 | 13980 | 14000 | 13980 | 59 |
| 323 | 20231010 | 132600 | 1044977910 | 13970 | 13980 | 13980 | 13970 | 10 |
| 324 | 20231010 | 132500 | 1044838130 | 13980 | 13990 | 13990 | 13970 | 577 |
| 325 | 20231010 | 132400 | 1036772190 | 13990 | 13990 | 13990 | 13990 | 5 |
| 326 | 20231010 | 132300 | 1036702240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 327 | 20231010 | 132200 | 1036702240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 328 | 20231010 | 132100 | 1036702240 | 14000 | 13990 | 14000 | 13990 | 6 |
| 329 | 20231010 | 132000 | 1036618290 | 13990 | 13980 | 13990 | 13980 | 101 |
| 330 | 20231010 | 131900 | 1035206300 | 14000 | 13980 | 14000 | 13980 | 2 |
| 331 | 20231010 | 131800 | 1035178320 | 13990 | 13990 | 13990 | 13990 | 1 |
| 332 | 20231010 | 131700 | 1035164330 | 13990 | 14000 | 14000 | 13980 | 204 |
| 333 | 20231010 | 131600 | 1032311560 | 14000 | 14010 | 14010 | 14000 | 709 |
| 334 | 20231010 | 131500 | 1022384720 | 14020 | 14020 | 14020 | 14020 | 1 |
| 335 | 20231010 | 131400 | 1022370700 | 14030 | 14030 | 14030 | 14030 | 2 |
| 336 | 20231010 | 131300 | 1022342640 | 14030 | 14030 | 14030 | 14030 | 94 |
| 337 | 20231010 | 131200 | 1021023820 | 14020 | 14010 | 14020 | 14010 | 11 |
| 338 | 20231010 | 131100 | 1020869660 | 14010 | 14020 | 14020 | 14010 | 12 |
| 339 | 20231010 | 131000 | 1020701470 | 14020 | 14020 | 14020 | 14020 | 1 |
| 340 | 20231010 | 130900 | 1020687450 | 14010 | 14010 | 14010 | 14010 | 240 |
| 341 | 20231010 | 130800 | 1017325050 | 14010 | 14020 | 14020 | 14010 | 6 |
| 342 | 20231010 | 130700 | 1017240980 | 14010 | 14010 | 14010 | 14010 | 15 |
| 343 | 20231010 | 130600 | 1017030830 | 14010 | 14020 | 14020 | 14010 | 157 |
| 344 | 20231010 | 130500 | 1014830700 | 14020 | 14020 | 14020 | 14020 | 0 |
| 345 | 20231010 | 130400 | 1014830700 | 14020 | 14020 | 14020 | 14020 | 20 |
| 346 | 20231010 | 130300 | 1014550300 | 14010 | 14020 | 14020 | 14010 | 712 |
| 347 | 20231010 | 130200 | 1004575120 | 14020 | 14030 | 14030 | 14020 | 353 |
| 348 | 20231010 | 130100 | 999626000 | 14030 | 14030 | 14030 | 14030 | 15 |
| 349 | 20231010 | 130000 | 999415550 | 14030 | 14030 | 14040 | 14030 | 67 |
| 350 | 20231010 | 125900 | 998475530 | 14030 | 14030 | 14030 | 14030 | 5 |
| 351 | 20231010 | 125800 | 998405380 | 14030 | 14040 | 14040 | 14030 | 55 |
| 352 | 20231010 | 125700 | 997633430 | 14050 | 14050 | 14050 | 14050 | 88 |
| 353 | 20231010 | 125600 | 996397030 | 14070 | 14070 | 14070 | 14070 | 0 |
| 354 | 20231010 | 125500 | 996397030 | 14070 | 14040 | 14070 | 14040 | 49 |
| 355 | 20231010 | 125400 | 995708800 | 14030 | 14030 | 14030 | 14030 | 11 |
| 356 | 20231010 | 125300 | 995554470 | 14040 | 14040 | 14040 | 14040 | 0 |
| 357 | 20231010 | 125200 | 995554470 | 14040 | 14030 | 14040 | 14030 | 2 |
| 358 | 20231010 | 125100 | 995526400 | 14020 | 14070 | 14070 | 14020 | 1200 |
| 359 | 20231010 | 125000 | 978677540 | 14070 | 14070 | 14070 | 14070 | 25 |
| 360 | 20231010 | 124900 | 978325790 | 14080 | 14080 | 14080 | 14080 | 1 |
| 361 | 20231010 | 124800 | 978311710 | 14070 | 14070 | 14070 | 14070 | 0 |
| 362 | 20231010 | 124700 | 978311710 | 14070 | 14070 | 14070 | 14070 | 5 |
| 363 | 20231010 | 124600 | 978241360 | 14080 | 14100 | 14100 | 14080 | 43 |
| 364 | 20231010 | 124500 | 977635080 | 14080 | 14070 | 14080 | 14070 | 2 |
| 365 | 20231010 | 124400 | 977606930 | 14110 | 14110 | 14110 | 14110 | 1 |
| 366 | 20231010 | 124300 | 977592820 | 14120 | 14120 | 14120 | 14120 | 0 |
| 367 | 20231010 | 124200 | 977592820 | 14120 | 14120 | 14120 | 14120 | 0 |
| 368 | 20231010 | 124100 | 977592820 | 14120 | 14100 | 14120 | 14100 | 511 |
| 369 | 20231010 | 124000 | 970382670 | 14070 | 14070 | 14070 | 14070 | 30 |
| 370 | 20231010 | 123900 | 969960570 | 14070 | 14070 | 14070 | 14060 | 201 |
| 371 | 20231010 | 123800 | 967133580 | 14070 | 14080 | 14080 | 14070 | 20 |
| 372 | 20231010 | 123700 | 966852160 | 14070 | 14070 | 14070 | 14070 | 0 |
| 373 | 20231010 | 123600 | 966852160 | 14070 | 14070 | 14070 | 14070 | 0 |
| 374 | 20231010 | 123500 | 966852160 | 14070 | 14070 | 14070 | 14070 | 11 |
| 375 | 20231010 | 123400 | 966697390 | 14050 | 14050 | 14050 | 14050 | 0 |
| 376 | 20231010 | 123300 | 966697390 | 14050 | 14090 | 14090 | 14050 | 742 |
| 377 | 20231010 | 123200 | 956258290 | 14090 | 14090 | 14090 | 14090 | 0 |
| 378 | 20231010 | 123100 | 956258290 | 14090 | 14110 | 14110 | 14090 | 302 |
| 379 | 20231010 | 123000 | 952003000 | 14110 | 14110 | 14110 | 14110 | 1 |
| 380 | 20231010 | 122900 | 951988890 | 14120 | 14120 | 14120 | 14120 | 0 |
| 381 | 20231010 | 122800 | 951988890 | 14120 | 14120 | 14120 | 14120 | 32 |
| 382 | 20231010 | 122700 | 951537050 | 14100 | 14080 | 14100 | 14080 | 16 |
| 383 | 20231010 | 122600 | 951311470 | 14080 | 14120 | 14120 | 14080 | 1226 |
| 384 | 20231010 | 122500 | 934032370 | 14120 | 14120 | 14120 | 14120 | 1 |
| 385 | 20231010 | 122400 | 934018250 | 14130 | 14130 | 14130 | 14130 | 6 |
| 386 | 20231010 | 122300 | 933933470 | 14130 | 14120 | 14140 | 14120 | 20 |
| 387 | 20231010 | 122200 | 933650910 | 14130 | 14130 | 14130 | 14130 | 0 |
| 388 | 20231010 | 122100 | 933650910 | 14130 | 14120 | 14130 | 14120 | 8 |
| 389 | 20231010 | 122000 | 933537880 | 14130 | 14130 | 14130 | 14130 | 1 |
| 390 | 20231010 | 121900 | 933523750 | 14130 | 14140 | 14140 | 14130 | 19 |
| 391 | 20231010 | 121800 | 933255260 | 14140 | 14140 | 14140 | 14140 | 10 |
| 392 | 20231010 | 121700 | 933113860 | 14140 | 14180 | 14180 | 14140 | 313 |
| 393 | 20231010 | 121600 | 928682810 | 14180 | 14190 | 14190 | 14180 | 76 |
| 394 | 20231010 | 121500 | 927605120 | 14190 | 14190 | 14190 | 14190 | 178 |
| 395 | 20231010 | 121400 | 925079300 | 14190 | 14190 | 14190 | 14190 | 2 |
| 396 | 20231010 | 121300 | 925050920 | 14200 | 14210 | 14210 | 14200 | 288 |
| 397 | 20231010 | 121200 | 920961310 | 14200 | 14240 | 14240 | 14200 | 7 |
| 398 | 20231010 | 121100 | 920861870 | 14200 | 14200 | 14200 | 14200 | 1 |
| 399 | 20231010 | 121000 | 920847670 | 14200 | 14200 | 14200 | 14200 | 0 |
| 400 | 20231010 | 120900 | 920847670 | 14200 | 14200 | 14200 | 14200 | 5 |
| 401 | 20231010 | 120800 | 920776670 | 14200 | 14200 | 14200 | 14200 | 105 |
| 402 | 20231010 | 120700 | 919285670 | 14200 | 14200 | 14200 | 14200 | 5 |
| 403 | 20231010 | 120600 | 919214670 | 14200 | 14220 | 14220 | 14200 | 150 |
| 404 | 20231010 | 120500 | 917083550 | 14220 | 14220 | 14230 | 14220 | 3 |
| 405 | 20231010 | 120400 | 917040880 | 14220 | 14220 | 14230 | 14220 | 102 |
| 406 | 20231010 | 120300 | 915590420 | 14220 | 14220 | 14220 | 14220 | 21 |
| 407 | 20231010 | 120200 | 915291800 | 14220 | 14220 | 14220 | 14220 | 80 |
| 408 | 20231010 | 120100 | 914154200 | 14220 | 14210 | 14220 | 14210 | 7 |
| 409 | 20231010 | 120000 | 914054720 | 14210 | 14210 | 14210 | 14210 | 168 |
| 410 | 20231010 | 115900 | 911667440 | 14200 | 14200 | 14200 | 14200 | 36 |
| 411 | 20231010 | 115800 | 911156240 | 14200 | 14210 | 14210 | 14200 | 6 |
| 412 | 20231010 | 115700 | 911071030 | 14210 | 14210 | 14210 | 14200 | 14 |
| 413 | 20231010 | 115600 | 910872200 | 14210 | 14200 | 14210 | 14200 | 5 |
| 414 | 20231010 | 115500 | 910801190 | 14210 | 14210 | 14210 | 14200 | 28 |
| 415 | 20231010 | 115400 | 910403370 | 14210 | 14210 | 14210 | 14210 | 6 |
| 416 | 20231010 | 115300 | 910318110 | 14200 | 14200 | 14200 | 14200 | 9 |
| 417 | 20231010 | 115200 | 910190310 | 14200 | 14210 | 14210 | 14200 | 165 |
| 418 | 20231010 | 115100 | 907846250 | 14210 | 14230 | 14240 | 14210 | 58 |
| 419 | 20231010 | 115000 | 907021730 | 14220 | 14220 | 14220 | 14220 | 4 |
| 420 | 20231010 | 114900 | 906964850 | 14220 | 14220 | 14220 | 14220 | 6 |
| 421 | 20231010 | 114800 | 906879530 | 14210 | 14210 | 14210 | 14210 | 5 |
| 422 | 20231010 | 114700 | 906808480 | 14200 | 14210 | 14210 | 14200 | 7 |
| 423 | 20231010 | 114600 | 906709070 | 14200 | 14200 | 14200 | 14200 | 7 |
| 424 | 20231010 | 114500 | 906609670 | 14200 | 14200 | 14200 | 14200 | 5 |
| 425 | 20231010 | 114400 | 906538670 | 14190 | 14200 | 14200 | 14190 | 193 |
| 426 | 20231010 | 114300 | 903798130 | 14180 | 14180 | 14180 | 14180 | 6 |
| 427 | 20231010 | 114200 | 903713050 | 14170 | 14200 | 14200 | 14170 | 5 |
| 428 | 20231010 | 114100 | 903642170 | 14160 | 14160 | 14160 | 14160 | 7 |
| 429 | 20231010 | 114000 | 903543050 | 14160 | 14180 | 14200 | 14160 | 6 |
| 430 | 20231010 | 113900 | 903458030 | 14120 | 14140 | 14180 | 14100 | 9457 |
| 431 | 20231010 | 113800 | 770106090 | 14140 | 14140 | 14140 | 14140 | 5 |
| 432 | 20231010 | 113700 | 770035390 | 14150 | 14170 | 14170 | 14150 | 605 |
| 433 | 20231010 | 113600 | 761467360 | 14170 | 14180 | 14180 | 14170 | 6 |
| 434 | 20231010 | 113500 | 761382330 | 14170 | 14170 | 14170 | 14170 | 10 |
| 435 | 20231010 | 113400 | 761240630 | 14170 | 14170 | 14170 | 14160 | 47 |
| 436 | 20231010 | 113300 | 760574690 | 14150 | 14160 | 14160 | 14150 | 221 |
| 437 | 20231010 | 113200 | 757447520 | 14150 | 14150 | 14150 | 14150 | 6 |
| 438 | 20231010 | 113100 | 757362620 | 14150 | 14160 | 14160 | 14150 | 17 |
| 439 | 20231010 | 113000 | 757121970 | 14160 | 14160 | 14160 | 14160 | 5 |
| 440 | 20231010 | 112900 | 757051170 | 14170 | 14170 | 14180 | 14170 | 13 |
| 441 | 20231010 | 112800 | 756866950 | 14170 | 14190 | 14190 | 14170 | 107 |
| 442 | 20231010 | 112700 | 755349790 | 14200 | 14210 | 14210 | 14190 | 336 |
| 443 | 20231010 | 112600 | 750578390 | 14210 | 14220 | 14220 | 14210 | 529 |
| 444 | 20231010 | 112500 | 743061110 | 14230 | 14250 | 14250 | 14230 | 1194 |
| 445 | 20231010 | 112400 | 726064570 | 14240 | 14250 | 14250 | 14240 | 25 |
| 446 | 20231010 | 112300 | 725708560 | 14240 | 14270 | 14270 | 14240 | 38 |
| 447 | 20231010 | 112200 | 725167380 | 14250 | 14260 | 14260 | 14250 | 670 |
| 448 | 20231010 | 112100 | 715619870 | 14250 | 14260 | 14280 | 14250 | 19 |
| 449 | 20231010 | 112000 | 715349060 | 14250 | 14260 | 14260 | 14250 | 182 |
| 450 | 20231010 | 111900 | 712753860 | 14260 | 14260 | 14260 | 14260 | 8 |
| 451 | 20231010 | 111800 | 712639780 | 14260 | 14270 | 14270 | 14260 | 26 |
| 452 | 20231010 | 111700 | 712269000 | 14260 | 14260 | 14260 | 14260 | 16 |
| 453 | 20231010 | 111600 | 712040840 | 14260 | 14260 | 14260 | 14260 | 10 |
| 454 | 20231010 | 111500 | 711898240 | 14260 | 14280 | 14280 | 14260 | 7 |
| 455 | 20231010 | 111400 | 711798400 | 14260 | 14260 | 14270 | 14260 | 7 |
| 456 | 20231010 | 111300 | 711698570 | 14260 | 14260 | 14260 | 14260 | 5 |
| 457 | 20231010 | 111200 | 711627270 | 14260 | 14260 | 14260 | 14260 | 6 |
| 458 | 20231010 | 111100 | 711541710 | 14260 | 14260 | 14260 | 14260 | 11 |
| 459 | 20231010 | 111000 | 711384850 | 14260 | 14260 | 14260 | 14260 | 4 |
| 460 | 20231010 | 110900 | 711327810 | 14280 | 14280 | 14280 | 14280 | 4 |
| 461 | 20231010 | 110800 | 711270690 | 14280 | 14290 | 14290 | 14280 | 22 |
| 462 | 20231010 | 110700 | 710956370 | 14290 | 14280 | 14290 | 14280 | 58 |
| 463 | 20231010 | 110600 | 710127650 | 14270 | 14260 | 14270 | 14260 | 7 |
| 464 | 20231010 | 110500 | 710027800 | 14270 | 14270 | 14270 | 14270 | 4 |
| 465 | 20231010 | 110400 | 709970720 | 14270 | 14280 | 14280 | 14270 | 4 |
| 466 | 20231010 | 110300 | 709913610 | 14270 | 14270 | 14270 | 14270 | 11 |
| 467 | 20231010 | 110200 | 709756640 | 14270 | 14270 | 14270 | 14270 | 4 |
| 468 | 20231010 | 110100 | 709699560 | 14270 | 14270 | 14270 | 14270 | 47 |
| 469 | 20231010 | 110000 | 709028870 | 14270 | 14270 | 14270 | 14270 | 9 |
| 470 | 20231010 | 105900 | 708900440 | 14260 | 14270 | 14270 | 14260 | 8 |
| 471 | 20231010 | 105800 | 708786340 | 14260 | 14260 | 14260 | 14260 | 11 |
| 472 | 20231010 | 105700 | 708629480 | 14270 | 14270 | 14270 | 14270 | 8 |
| 473 | 20231010 | 105600 | 708515320 | 14270 | 14280 | 14280 | 14270 | 6 |
| 474 | 20231010 | 105500 | 708429690 | 14270 | 14270 | 14270 | 14270 | 7 |
| 475 | 20231010 | 105400 | 708329800 | 14280 | 14270 | 14280 | 14270 | 41 |
| 476 | 20231010 | 105300 | 707744420 | 14270 | 14270 | 14270 | 14270 | 9 |
| 477 | 20231010 | 105200 | 707615990 | 14270 | 14270 | 14270 | 14270 | 5 |
| 478 | 20231010 | 105100 | 707544640 | 14310 | 14310 | 14310 | 14270 | 53 |
| 479 | 20231010 | 105000 | 706788050 | 14270 | 14270 | 14270 | 14270 | 5 |
| 480 | 20231010 | 104900 | 706716700 | 14260 | 14300 | 14310 | 14260 | 1616 |
| 481 | 20231010 | 104800 | 683659760 | 14300 | 14300 | 14300 | 14300 | 16 |
| 482 | 20231010 | 104700 | 683430960 | 14300 | 14300 | 14300 | 14300 | 27 |
| 483 | 20231010 | 104600 | 683044860 | 14300 | 14300 | 14300 | 14300 | 12 |
| 484 | 20231010 | 104500 | 682873260 | 14300 | 14300 | 14310 | 14300 | 8 |
| 485 | 20231010 | 104400 | 682758850 | 14300 | 14330 | 14330 | 14300 | 104 |
| 486 | 20231010 | 104300 | 681268650 | 14300 | 14300 | 14300 | 14300 | 6 |
| 487 | 20231010 | 104200 | 681182850 | 14300 | 14300 | 14300 | 14300 | 5 |
| 488 | 20231010 | 104100 | 681111350 | 14310 | 14320 | 14330 | 14310 | 9 |
| 489 | 20231010 | 104000 | 680982510 | 14300 | 14300 | 14300 | 14300 | 16 |
| 490 | 20231010 | 103900 | 680753710 | 14300 | 14300 | 14300 | 14300 | 5 |
| 491 | 20231010 | 103800 | 680682210 | 14300 | 14310 | 14310 | 14300 | 11 |
| 492 | 20231010 | 103700 | 680524900 | 14300 | 14300 | 14300 | 14300 | 20 |
| 493 | 20231010 | 103600 | 680238900 | 14300 | 14340 | 14340 | 14300 | 55 |
| 494 | 20231010 | 103500 | 679450400 | 14340 | 14340 | 14340 | 14300 | 17 |
| 495 | 20231010 | 103400 | 679206860 | 14290 | 14310 | 14310 | 14290 | 14 |
| 496 | 20231010 | 103300 | 679006600 | 14340 | 14310 | 14340 | 14280 | 530 |
| 497 | 20231010 | 103200 | 671426560 | 14310 | 14300 | 14310 | 14300 | 108 |
| 498 | 20231010 | 103100 | 669882070 | 14300 | 14310 | 14310 | 14300 | 11 |
| 499 | 20231010 | 103000 | 669724720 | 14300 | 14300 | 14300 | 14300 | 4 |
| 500 | 20231010 | 102900 | 669667520 | 14300 | 14300 | 14300 | 14300 | 108 |
| 501 | 20231010 | 102800 | 668123120 | 14300 | 14300 | 14300 | 14300 | 5 |
| 502 | 20231010 | 102700 | 668051620 | 14300 | 14300 | 14300 | 14300 | 9 |
| 503 | 20231010 | 102600 | 667922920 | 14290 | 14290 | 14290 | 14290 | 4 |
| 504 | 20231010 | 102500 | 667865760 | 14300 | 14290 | 14300 | 14290 | 8 |
| 505 | 20231010 | 102400 | 667751430 | 14290 | 14290 | 14290 | 14290 | 4 |
| 506 | 20231010 | 102300 | 667694270 | 14270 | 14270 | 14270 | 14270 | 5 |
| 507 | 20231010 | 102200 | 667622920 | 14270 | 14270 | 14270 | 14270 | 6 |
| 508 | 20231010 | 102100 | 667537300 | 14350 | 14270 | 14350 | 14270 | 14 |
| 509 | 20231010 | 102000 | 667337280 | 14310 | 14340 | 14340 | 14310 | 23 |
| 510 | 20231010 | 101900 | 667008080 | 14310 | 14260 | 14310 | 14260 | 68 |
| 511 | 20231010 | 101800 | 666035290 | 14260 | 14260 | 14260 | 14260 | 8 |
| 512 | 20231010 | 101700 | 665921210 | 14250 | 14250 | 14280 | 14240 | 103 |
| 513 | 20231010 | 101600 | 664450980 | 14240 | 14250 | 14270 | 14240 | 2044 |
| 514 | 20231010 | 101500 | 635322670 | 14250 | 14250 | 14250 | 14250 | 5 |
| 515 | 20231010 | 101400 | 635251420 | 14250 | 14260 | 14260 | 14250 | 75 |
| 516 | 20231010 | 101300 | 634181980 | 14250 | 14270 | 14270 | 14250 | 7 |
| 517 | 20231010 | 101200 | 634082210 | 14270 | 14270 | 14280 | 14270 | 12 |
| 518 | 20231010 | 101100 | 633910920 | 14250 | 14260 | 14260 | 14250 | 9 |
| 519 | 20231010 | 101000 | 633782650 | 14260 | 14270 | 14270 | 14260 | 236 |
| 520 | 20231010 | 100900 | 630416750 | 14280 | 14280 | 14280 | 14280 | 5 |
| 521 | 20231010 | 100800 | 630345350 | 14280 | 14280 | 14290 | 14280 | 95 |
| 522 | 20231010 | 100700 | 628988460 | 14280 | 14280 | 14280 | 14270 | 40 |
| 523 | 20231010 | 100600 | 628417330 | 14270 | 14280 | 14280 | 14270 | 21 |
| 524 | 20231010 | 100500 | 628117460 | 14280 | 14280 | 14280 | 14280 | 16 |
| 525 | 20231010 | 100400 | 627888980 | 14280 | 14290 | 14290 | 14280 | 431 |
| 526 | 20231010 | 100300 | 621732040 | 14290 | 14290 | 14290 | 14290 | 6 |
| 527 | 20231010 | 100200 | 621646300 | 14310 | 14300 | 14310 | 14300 | 511 |
| 528 | 20231010 | 100100 | 614338990 | 14310 | 14310 | 14330 | 14300 | 172 |
| 529 | 20231010 | 100000 | 611878770 | 14310 | 14340 | 14340 | 14310 | 40 |
| 530 | 20231010 | 095900 | 611306340 | 14310 | 14320 | 14320 | 14310 | 1047 |
| 531 | 20231010 | 095800 | 596313710 | 14320 | 14320 | 14320 | 14320 | 71 |
| 532 | 20231010 | 095700 | 595296990 | 14320 | 14320 | 14320 | 14320 | 57 |
| 533 | 20231010 | 095600 | 594480750 | 14320 | 14300 | 14330 | 14300 | 1604 |
| 534 | 20231010 | 095500 | 571527070 | 14300 | 14300 | 14300 | 14290 | 85 |
| 535 | 20231010 | 095400 | 570311670 | 14290 | 14310 | 14310 | 14290 | 593 |
| 536 | 20231010 | 095300 | 561833150 | 14310 | 14310 | 14310 | 14310 | 364 |
| 537 | 20231010 | 095200 | 556624310 | 14310 | 14320 | 14320 | 14310 | 10 |
| 538 | 20231010 | 095100 | 556481160 | 14310 | 14320 | 14320 | 14310 | 605 |
| 539 | 20231010 | 095000 | 547822740 | 14330 | 14330 | 14330 | 14320 | 494 |
| 540 | 20231010 | 094900 | 540743810 | 14330 | 14350 | 14380 | 14330 | 821 |
| 541 | 20231010 | 094800 | 528973870 | 14350 | 14350 | 14350 | 14350 | 5 |
| 542 | 20231010 | 094700 | 528902120 | 14390 | 14380 | 14390 | 14380 | 21 |
| 543 | 20231010 | 094600 | 528599990 | 14390 | 14340 | 14390 | 14340 | 70 |
| 544 | 20231010 | 094500 | 527594950 | 14330 | 14370 | 14370 | 14330 | 67 |
| 545 | 20231010 | 094400 | 526632800 | 14400 | 14430 | 14450 | 14400 | 793 |
| 546 | 20231010 | 094300 | 515185420 | 14450 | 14450 | 14450 | 14430 | 161 |
| 547 | 20231010 | 094200 | 512859190 | 14450 | 14410 | 14460 | 14410 | 1637 |
| 548 | 20231010 | 094100 | 489231450 | 14420 | 14400 | 14420 | 14400 | 178 |
| 549 | 20231010 | 094000 | 486666250 | 14420 | 14380 | 14420 | 14380 | 2680 |
| 550 | 20231010 | 093900 | 448071640 | 14380 | 14330 | 14380 | 14290 | 2240 |
| 551 | 20231010 | 093800 | 415913650 | 14320 | 14310 | 14320 | 14280 | 248 |
| 552 | 20231010 | 093700 | 412363380 | 14310 | 14300 | 14310 | 14280 | 18 |
| 553 | 20231010 | 093600 | 412106070 | 14310 | 14310 | 14310 | 14310 | 3 |
| 554 | 20231010 | 093500 | 412063140 | 14310 | 14260 | 14310 | 14260 | 57 |
| 555 | 20231010 | 093400 | 411249820 | 14290 | 14290 | 14290 | 14290 | 5 |
| 556 | 20231010 | 093300 | 411178370 | 14290 | 14240 | 14300 | 14240 | 237 |
| 557 | 20231010 | 093200 | 407792040 | 14270 | 14240 | 14270 | 14240 | 26 |
| 558 | 20231010 | 093100 | 407421320 | 14200 | 14200 | 14200 | 14200 | 111 |
| 559 | 20231010 | 093000 | 405845120 | 14290 | 14210 | 14290 | 14190 | 1231 |
| 560 | 20231010 | 092900 | 388371270 | 14200 | 14200 | 14200 | 14200 | 66 |
| 561 | 20231010 | 092800 | 387434070 | 14200 | 14210 | 14210 | 14200 | 116 |
| 562 | 20231010 | 092700 | 385786800 | 14180 | 14240 | 14240 | 14100 | 2301 |
| 563 | 20231010 | 092600 | 353181840 | 14240 | 14350 | 14350 | 14240 | 593 |
| 564 | 20231010 | 092500 | 344709400 | 14350 | 14380 | 14380 | 14350 | 409 |
| 565 | 20231010 | 092400 | 338837190 | 14370 | 14370 | 14380 | 14330 | 851 |
| 566 | 20231010 | 092300 | 326605340 | 14330 | 14320 | 14360 | 14290 | 1464 |
| 567 | 20231010 | 092200 | 305610090 | 14320 | 14340 | 14340 | 14320 | 1277 |
| 568 | 20231010 | 092100 | 287312810 | 14340 | 14330 | 14350 | 14330 | 541 |
| 569 | 20231010 | 092000 | 279552100 | 14320 | 14300 | 14320 | 14300 | 1850 |
| 570 | 20231010 | 091900 | 253067970 | 14300 | 14290 | 14300 | 14280 | 509 |
| 571 | 20231010 | 091800 | 245789380 | 14300 | 14300 | 14310 | 14270 | 217 |
| 572 | 20231010 | 091700 | 242686400 | 14290 | 14270 | 14290 | 14250 | 1189 |
| 573 | 20231010 | 091600 | 225717670 | 14270 | 14290 | 14290 | 14270 | 422 |
| 574 | 20231010 | 091500 | 219693670 | 14290 | 14280 | 14290 | 14240 | 1127 |
| 575 | 20231010 | 091400 | 203597470 | 14280 | 14180 | 14290 | 14180 | 2061 |
| 576 | 20231010 | 091300 | 174283020 | 14160 | 14160 | 14180 | 14150 | 306 |
| 577 | 20231010 | 091200 | 169948990 | 14150 | 14120 | 14150 | 14120 | 2137 |
| 578 | 20231010 | 091100 | 139741700 | 14130 | 14140 | 14140 | 14130 | 261 |
| 579 | 20231010 | 091000 | 136051170 | 14140 | 14110 | 14140 | 14080 | 1010 |
| 580 | 20231010 | 090900 | 121777060 | 14110 | 14100 | 14130 | 14060 | 252 |
| 581 | 20231010 | 090800 | 118217890 | 14120 | 14060 | 14120 | 14060 | 673 |
| 582 | 20231010 | 090700 | 108728940 | 14050 | 14050 | 14090 | 14050 | 266 |
| 583 | 20231010 | 090600 | 104985530 | 14010 | 14080 | 14080 | 14010 | 202 |
| 584 | 20231010 | 090500 | 102151290 | 14080 | 14100 | 14100 | 14080 | 894 |
| 585 | 20231010 | 090400 | 89546810 | 14140 | 14130 | 14140 | 14090 | 863 |
| 586 | 20231010 | 090300 | 77362490 | 14150 | 14140 | 14150 | 14090 | 1262 |
| 587 | 20231010 | 090200 | 59518280 | 14130 | 14130 | 14150 | 14130 | 656 |
| 588 | 20231010 | 090100 | 50244460 | 14130 | 14050 | 14140 | 14050 | 1104 |
| 589 | 20231010 | 090000 | 34681100 | 13970 | 13980 | 14050 | 13970 | 1850 |