32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 190700 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 1512 |
| 3 | 20231016 | 190600 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 4 | 20231016 | 190500 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 5 | 20231016 | 190400 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 6 | 20231016 | 190300 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 7 | 20231016 | 190200 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 8 | 20231016 | 190100 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 9 | 20231016 | 190000 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 10 | 20231016 | 185900 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 11 | 20231016 | 185800 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 12 | 20231016 | 185700 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 13 | 20231016 | 185600 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 14 | 20231016 | 185500 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 15 | 20231016 | 185400 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 16 | 20231016 | 185300 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 17 | 20231016 | 185200 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 18 | 20231016 | 185100 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 19 | 20231016 | 185000 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 20 | 20231016 | 184900 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 21 | 20231016 | 184800 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 22 | 20231016 | 184700 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 23 | 20231016 | 184600 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 24 | 20231016 | 184500 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 25 | 20231016 | 184400 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 26 | 20231016 | 184300 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 27 | 20231016 | 184200 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 28 | 20231016 | 184100 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 29 | 20231016 | 184000 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 30 | 20231016 | 183900 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 31 | 20231016 | 183800 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 32 | 20231016 | 183700 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 1512 |
| 33 | 20231016 | 183600 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 34 | 20231016 | 183500 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 35 | 20231016 | 183400 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 36 | 20231016 | 183300 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 37 | 20231016 | 183200 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 38 | 20231016 | 183100 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 39 | 20231016 | 183000 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 40 | 20231016 | 182900 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 41 | 20231016 | 182800 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 42 | 20231016 | 182700 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 43 | 20231016 | 182600 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 44 | 20231016 | 182500 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 45 | 20231016 | 182400 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 46 | 20231016 | 182300 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 47 | 20231016 | 182200 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 48 | 20231016 | 182100 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 49 | 20231016 | 182000 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 50 | 20231016 | 181900 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 51 | 20231016 | 181800 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 52 | 20231016 | 181700 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 53 | 20231016 | 181600 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 54 | 20231016 | 181500 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 55 | 20231016 | 181400 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 56 | 20231016 | 181300 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 57 | 20231016 | 181200 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 58 | 20231016 | 181100 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 59 | 20231016 | 181000 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 60 | 20231016 | 180900 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 61 | 20231016 | 180800 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 62 | 20231016 | 180700 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 1512 |
| 63 | 20231016 | 180600 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 64 | 20231016 | 180500 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 65 | 20231016 | 180400 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 66 | 20231016 | 180300 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 67 | 20231016 | 180200 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 68 | 20231016 | 180100 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 69 | 20231016 | 180000 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 70 | 20231016 | 175900 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 71 | 20231016 | 175800 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 72 | 20231016 | 175700 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 73 | 20231016 | 175600 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 74 | 20231016 | 175500 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 75 | 20231016 | 175400 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 76 | 20231016 | 175300 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 77 | 20231016 | 175200 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 78 | 20231016 | 175100 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 79 | 20231016 | 175000 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 80 | 20231016 | 174900 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 81 | 20231016 | 174800 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 82 | 20231016 | 174700 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 83 | 20231016 | 174600 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 84 | 20231016 | 174500 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 85 | 20231016 | 174400 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 86 | 20231016 | 174300 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 87 | 20231016 | 174200 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 88 | 20231016 | 174100 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 89 | 20231016 | 174000 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 90 | 20231016 | 173900 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 91 | 20231016 | 173800 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 92 | 20231016 | 173700 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 1512 |
| 93 | 20231016 | 173600 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 94 | 20231016 | 173500 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 95 | 20231016 | 173400 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 96 | 20231016 | 173300 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 97 | 20231016 | 173200 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 98 | 20231016 | 173100 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 99 | 20231016 | 173000 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 100 | 20231016 | 172900 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 101 | 20231016 | 172800 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 102 | 20231016 | 172700 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 103 | 20231016 | 172600 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 104 | 20231016 | 172500 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 105 | 20231016 | 172400 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 106 | 20231016 | 172300 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 107 | 20231016 | 172200 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 108 | 20231016 | 172100 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 109 | 20231016 | 172000 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 110 | 20231016 | 171900 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 111 | 20231016 | 171800 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 112 | 20231016 | 171700 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 113 | 20231016 | 171600 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 114 | 20231016 | 171500 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 115 | 20231016 | 171400 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 116 | 20231016 | 171300 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 117 | 20231016 | 171200 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 118 | 20231016 | 171100 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 119 | 20231016 | 171000 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 120 | 20231016 | 170900 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 121 | 20231016 | 170800 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 122 | 20231016 | 170700 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 1512 |
| 123 | 20231016 | 170600 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 124 | 20231016 | 170500 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 125 | 20231016 | 170400 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 126 | 20231016 | 170300 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 127 | 20231016 | 170200 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 128 | 20231016 | 170100 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 129 | 20231016 | 170000 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 130 | 20231016 | 165900 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 131 | 20231016 | 165800 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 132 | 20231016 | 165700 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 133 | 20231016 | 165600 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 134 | 20231016 | 165500 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 135 | 20231016 | 165400 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 136 | 20231016 | 165300 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 137 | 20231016 | 165200 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 138 | 20231016 | 165100 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 139 | 20231016 | 165000 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 140 | 20231016 | 164900 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 141 | 20231016 | 164800 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 142 | 20231016 | 164700 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 143 | 20231016 | 164600 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 144 | 20231016 | 164500 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 145 | 20231016 | 164400 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 146 | 20231016 | 164300 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 147 | 20231016 | 164200 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 148 | 20231016 | 164100 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 149 | 20231016 | 164000 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 150 | 20231016 | 163900 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 151 | 20231016 | 163800 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 152 | 20231016 | 163700 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 1512 |
| 153 | 20231016 | 163600 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 154 | 20231016 | 163500 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 155 | 20231016 | 163400 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 156 | 20231016 | 163300 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 157 | 20231016 | 163200 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 158 | 20231016 | 163100 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 159 | 20231016 | 163000 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 160 | 20231016 | 162900 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 161 | 20231016 | 162800 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 162 | 20231016 | 162700 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 163 | 20231016 | 162600 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 164 | 20231016 | 162500 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 165 | 20231016 | 162400 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 166 | 20231016 | 162300 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 167 | 20231016 | 162200 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 168 | 20231016 | 162100 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 169 | 20231016 | 162000 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 170 | 20231016 | 161900 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 171 | 20231016 | 161800 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 172 | 20231016 | 161700 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 173 | 20231016 | 161600 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 174 | 20231016 | 161500 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 175 | 20231016 | 161400 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 176 | 20231016 | 161300 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 177 | 20231016 | 161200 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 178 | 20231016 | 161100 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 179 | 20231016 | 161000 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 180 | 20231016 | 160900 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 181 | 20231016 | 160800 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 182 | 20231016 | 160700 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 1512 |
| 183 | 20231016 | 160600 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 184 | 20231016 | 160500 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 185 | 20231016 | 160400 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 186 | 20231016 | 160300 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 187 | 20231016 | 160200 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 188 | 20231016 | 160100 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 189 | 20231016 | 160000 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 190 | 20231016 | 155900 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 191 | 20231016 | 155800 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 192 | 20231016 | 155700 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 193 | 20231016 | 155600 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 194 | 20231016 | 155500 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 195 | 20231016 | 155400 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 196 | 20231016 | 155300 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 197 | 20231016 | 155200 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 198 | 20231016 | 155100 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 199 | 20231016 | 155000 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 200 | 20231016 | 154900 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 201 | 20231016 | 154800 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 202 | 20231016 | 154700 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 203 | 20231016 | 154600 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 204 | 20231016 | 154500 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 205 | 20231016 | 154400 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 206 | 20231016 | 154300 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 207 | 20231016 | 154200 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 208 | 20231016 | 154100 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 209 | 20231016 | 154000 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 210 | 20231016 | 153900 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 211 | 20231016 | 153800 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 212 | 20231016 | 153700 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 1512 |
| 213 | 20231016 | 153600 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 214 | 20231016 | 153500 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 215 | 20231016 | 153400 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 216 | 20231016 | 153300 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 217 | 20231016 | 153200 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 218 | 20231016 | 153100 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 0 |
| 219 | 20231016 | 153000 | 1936597100 | 13430 | 13430 | 13430 | 13430 | 1512 |
| 220 | 20231016 | 152900 | 1916290940 | 13400 | 13400 | 13400 | 13400 | 0 |
| 221 | 20231016 | 152800 | 1916290940 | 13400 | 13400 | 13400 | 13400 | 0 |
| 222 | 20231016 | 152700 | 1916290940 | 13400 | 13400 | 13400 | 13400 | 0 |
| 223 | 20231016 | 152600 | 1916290940 | 13400 | 13400 | 13400 | 13400 | 0 |
| 224 | 20231016 | 152500 | 1916290940 | 13400 | 13400 | 13400 | 13400 | 0 |
| 225 | 20231016 | 152400 | 1916290940 | 13400 | 13400 | 13400 | 13400 | 0 |
| 226 | 20231016 | 152300 | 1916290940 | 13400 | 13400 | 13400 | 13400 | 0 |
| 227 | 20231016 | 152200 | 1916290940 | 13400 | 13400 | 13400 | 13400 | 0 |
| 228 | 20231016 | 152100 | 1916290940 | 13400 | 13400 | 13400 | 13400 | 0 |
| 229 | 20231016 | 152000 | 1916290940 | 13400 | 13400 | 13400 | 13400 | 0 |
| 230 | 20231016 | 151900 | 1916290940 | 13400 | 13490 | 13500 | 13400 | 600 |
| 231 | 20231016 | 151800 | 1908211720 | 13480 | 13480 | 13490 | 13470 | 645 |
| 232 | 20231016 | 151700 | 1899513550 | 13480 | 13490 | 13490 | 13470 | 342 |
| 233 | 20231016 | 151600 | 1894902500 | 13490 | 13480 | 13500 | 13480 | 595 |
| 234 | 20231016 | 151500 | 1886877460 | 13480 | 13480 | 13480 | 13470 | 270 |
| 235 | 20231016 | 151400 | 1883238280 | 13470 | 13470 | 13470 | 13440 | 797 |
| 236 | 20231016 | 151300 | 1872511870 | 13470 | 13490 | 13490 | 13470 | 372 |
| 237 | 20231016 | 151200 | 1867497350 | 13490 | 13510 | 13510 | 13480 | 339 |
| 238 | 20231016 | 151100 | 1862924410 | 13510 | 13510 | 13520 | 13500 | 474 |
| 239 | 20231016 | 151000 | 1856521960 | 13510 | 13470 | 13520 | 13470 | 898 |
| 240 | 20231016 | 150900 | 1844404310 | 13480 | 13480 | 13480 | 13470 | 574 |
| 241 | 20231016 | 150800 | 1836667000 | 13480 | 13480 | 13480 | 13480 | 260 |
| 242 | 20231016 | 150700 | 1833162200 | 13480 | 13460 | 13480 | 13460 | 561 |
| 243 | 20231016 | 150600 | 1825606300 | 13470 | 13470 | 13480 | 13460 | 1209 |
| 244 | 20231016 | 150500 | 1809320900 | 13450 | 13460 | 13470 | 13450 | 574 |
| 245 | 20231016 | 150400 | 1801592510 | 13460 | 13460 | 13470 | 13450 | 1224 |
| 246 | 20231016 | 150300 | 1785114720 | 13470 | 13430 | 13470 | 13430 | 2400 |
| 247 | 20231016 | 150200 | 1752831030 | 13430 | 13400 | 13430 | 13400 | 1277 |
| 248 | 20231016 | 150100 | 1735699310 | 13400 | 13360 | 13400 | 13350 | 715 |
| 249 | 20231016 | 150000 | 1726142850 | 13350 | 13320 | 13360 | 13320 | 1317 |
| 250 | 20231016 | 145900 | 1708575830 | 13320 | 13320 | 13320 | 13320 | 490 |
| 251 | 20231016 | 145800 | 1702049030 | 13320 | 13320 | 13320 | 13320 | 599 |
| 252 | 20231016 | 145700 | 1694070350 | 13320 | 13340 | 13340 | 13300 | 3908 |
| 253 | 20231016 | 145600 | 1642067810 | 13340 | 13340 | 13340 | 13330 | 395 |
| 254 | 20231016 | 145500 | 1636799840 | 13350 | 13360 | 13360 | 13350 | 88 |
| 255 | 20231016 | 145400 | 1635624920 | 13360 | 13340 | 13360 | 13330 | 172 |
| 256 | 20231016 | 145300 | 1633330760 | 13340 | 13340 | 13340 | 13340 | 45 |
| 257 | 20231016 | 145200 | 1632730460 | 13340 | 13340 | 13340 | 13340 | 5 |
| 258 | 20231016 | 145100 | 1632663760 | 13330 | 13330 | 13330 | 13330 | 0 |
| 259 | 20231016 | 145000 | 1632663760 | 13330 | 13330 | 13340 | 13320 | 872 |
| 260 | 20231016 | 144900 | 1621044120 | 13340 | 13330 | 13340 | 13330 | 32 |
| 261 | 20231016 | 144800 | 1620617360 | 13330 | 13330 | 13330 | 13330 | 11 |
| 262 | 20231016 | 144700 | 1620470730 | 13330 | 13330 | 13330 | 13330 | 74 |
| 263 | 20231016 | 144600 | 1619484310 | 13330 | 13340 | 13340 | 13330 | 1277 |
| 264 | 20231016 | 144500 | 1602457550 | 13340 | 13340 | 13340 | 13340 | 26 |
| 265 | 20231016 | 144400 | 1602110710 | 13340 | 13340 | 13340 | 13340 | 60 |
| 266 | 20231016 | 144300 | 1601310310 | 13340 | 13350 | 13350 | 13340 | 145 |
| 267 | 20231016 | 144200 | 1599375480 | 13350 | 13340 | 13350 | 13340 | 506 |
| 268 | 20231016 | 144100 | 1592621380 | 13340 | 13340 | 13340 | 13340 | 114 |
| 269 | 20231016 | 144000 | 1591100620 | 13340 | 13340 | 13340 | 13340 | 1000 |
| 270 | 20231016 | 143900 | 1577760620 | 13360 | 13370 | 13370 | 13340 | 276 |
| 271 | 20231016 | 143800 | 1574074950 | 13340 | 13380 | 13380 | 13340 | 1782 |
| 272 | 20231016 | 143700 | 1550270730 | 13380 | 13390 | 13390 | 13380 | 502 |
| 273 | 20231016 | 143600 | 1543553950 | 13390 | 13390 | 13390 | 13390 | 0 |
| 274 | 20231016 | 143500 | 1543553950 | 13390 | 13390 | 13390 | 13390 | 0 |
| 275 | 20231016 | 143400 | 1543553950 | 13390 | 13390 | 13390 | 13390 | 13 |
| 276 | 20231016 | 143300 | 1543379880 | 13380 | 13390 | 13390 | 13380 | 267 |
| 277 | 20231016 | 143200 | 1539804790 | 13380 | 13390 | 13390 | 13380 | 594 |
| 278 | 20231016 | 143100 | 1531851790 | 13390 | 13400 | 13400 | 13390 | 62 |
| 279 | 20231016 | 143000 | 1531021530 | 13400 | 13380 | 13400 | 13380 | 250 |
| 280 | 20231016 | 142900 | 1527672790 | 13400 | 13400 | 13400 | 13400 | 2 |
| 281 | 20231016 | 142800 | 1527645990 | 13400 | 13360 | 13400 | 13360 | 586 |
| 282 | 20231016 | 142700 | 1519814180 | 13370 | 13370 | 13370 | 13370 | 0 |
| 283 | 20231016 | 142600 | 1519814180 | 13370 | 13340 | 13370 | 13340 | 827 |
| 284 | 20231016 | 142500 | 1508779010 | 13350 | 13350 | 13350 | 13350 | 7 |
| 285 | 20231016 | 142400 | 1508685560 | 13350 | 13350 | 13350 | 13350 | 226 |
| 286 | 20231016 | 142300 | 1505668460 | 13340 | 13380 | 13380 | 13340 | 618 |
| 287 | 20231016 | 142200 | 1497412550 | 13390 | 13380 | 13390 | 13380 | 35 |
| 288 | 20231016 | 142100 | 1496943960 | 13390 | 13370 | 13390 | 13370 | 216 |
| 289 | 20231016 | 142000 | 1494054140 | 13360 | 13360 | 13360 | 13360 | 20 |
| 290 | 20231016 | 141900 | 1493786940 | 13360 | 13360 | 13360 | 13350 | 222 |
| 291 | 20231016 | 141800 | 1490821620 | 13360 | 13360 | 13360 | 13360 | 0 |
| 292 | 20231016 | 141700 | 1490821620 | 13360 | 13360 | 13360 | 13360 | 3 |
| 293 | 20231016 | 141600 | 1490781540 | 13360 | 13360 | 13360 | 13360 | 2 |
| 294 | 20231016 | 141500 | 1490754820 | 13360 | 13350 | 13360 | 13350 | 132 |
| 295 | 20231016 | 141400 | 1488991350 | 13350 | 13360 | 13360 | 13350 | 578 |
| 296 | 20231016 | 141300 | 1481274270 | 13360 | 13370 | 13370 | 13360 | 2 |
| 297 | 20231016 | 141200 | 1481247540 | 13370 | 13380 | 13380 | 13370 | 58 |
| 298 | 20231016 | 141100 | 1480472060 | 13370 | 13370 | 13370 | 13370 | 1 |
| 299 | 20231016 | 141000 | 1480458690 | 13370 | 13370 | 13370 | 13370 | 14 |
| 300 | 20231016 | 140900 | 1480271510 | 13370 | 13370 | 13370 | 13370 | 0 |
| 301 | 20231016 | 140800 | 1480271510 | 13370 | 13370 | 13370 | 13370 | 50 |
| 302 | 20231016 | 140700 | 1479603010 | 13370 | 13380 | 13380 | 13360 | 110 |
| 303 | 20231016 | 140600 | 1478131870 | 13370 | 13370 | 13370 | 13370 | 18 |
| 304 | 20231016 | 140500 | 1477891210 | 13370 | 13390 | 13390 | 13370 | 73 |
| 305 | 20231016 | 140400 | 1476914900 | 13390 | 13400 | 13400 | 13390 | 117 |
| 306 | 20231016 | 140300 | 1475347240 | 13400 | 13410 | 13410 | 13400 | 165 |
| 307 | 20231016 | 140200 | 1473134600 | 13410 | 13420 | 13420 | 13410 | 107 |
| 308 | 20231016 | 140100 | 1471698670 | 13420 | 13390 | 13420 | 13390 | 804 |
| 309 | 20231016 | 140000 | 1460916790 | 13400 | 13400 | 13400 | 13400 | 3 |
| 310 | 20231016 | 135900 | 1460876590 | 13400 | 13400 | 13400 | 13400 | 3 |
| 311 | 20231016 | 135800 | 1460836390 | 13390 | 13390 | 13390 | 13390 | 0 |
| 312 | 20231016 | 135700 | 1460836390 | 13390 | 13390 | 13390 | 13390 | 31 |
| 313 | 20231016 | 135600 | 1460421300 | 13400 | 13390 | 13400 | 13390 | 5 |
| 314 | 20231016 | 135500 | 1460354310 | 13390 | 13390 | 13390 | 13390 | 0 |
| 315 | 20231016 | 135400 | 1460354310 | 13390 | 13380 | 13390 | 13380 | 36 |
| 316 | 20231016 | 135300 | 1459872290 | 13380 | 13390 | 13390 | 13380 | 31 |
| 317 | 20231016 | 135200 | 1459457300 | 13390 | 13400 | 13400 | 13390 | 42 |
| 318 | 20231016 | 135100 | 1458894510 | 13400 | 13390 | 13400 | 13390 | 174 |
| 319 | 20231016 | 135000 | 1456564640 | 13400 | 13400 | 13400 | 13400 | 3 |
| 320 | 20231016 | 134900 | 1456524440 | 13400 | 13390 | 13400 | 13390 | 88 |
| 321 | 20231016 | 134800 | 1455345520 | 13380 | 13380 | 13380 | 13380 | 68 |
| 322 | 20231016 | 134700 | 1454435680 | 13380 | 13350 | 13380 | 13350 | 223 |
| 323 | 20231016 | 134600 | 1451458370 | 13370 | 13360 | 13370 | 13350 | 77 |
| 324 | 20231016 | 134500 | 1450429000 | 13350 | 13350 | 13350 | 13350 | 185 |
| 325 | 20231016 | 134400 | 1447959250 | 13340 | 13350 | 13350 | 13340 | 51 |
| 326 | 20231016 | 134300 | 1447278650 | 13350 | 13350 | 13350 | 13350 | 489 |
| 327 | 20231016 | 134200 | 1440750500 | 13350 | 13380 | 13380 | 13350 | 615 |
| 328 | 20231016 | 134100 | 1432535660 | 13390 | 13350 | 13390 | 13350 | 409 |
| 329 | 20231016 | 134000 | 1427070930 | 13380 | 13350 | 13380 | 13350 | 333 |
| 330 | 20231016 | 133900 | 1422624090 | 13350 | 13350 | 13350 | 13350 | 80 |
| 331 | 20231016 | 133800 | 1421556090 | 13350 | 13350 | 13350 | 13340 | 199 |
| 332 | 20231016 | 133700 | 1418900740 | 13350 | 13370 | 13370 | 13340 | 889 |
| 333 | 20231016 | 133600 | 1407028680 | 13370 | 13380 | 13380 | 13370 | 408 |
| 334 | 20231016 | 133500 | 1401569780 | 13380 | 13380 | 13380 | 13380 | 0 |
| 335 | 20231016 | 133400 | 1401569780 | 13380 | 13390 | 13390 | 13380 | 159 |
| 336 | 20231016 | 133300 | 1399440790 | 13400 | 13390 | 13400 | 13390 | 143 |
| 337 | 20231016 | 133200 | 1397525270 | 13400 | 13400 | 13400 | 13400 | 8 |
| 338 | 20231016 | 133100 | 1397418070 | 13400 | 13390 | 13400 | 13390 | 241 |
| 339 | 20231016 | 133000 | 1394191040 | 13390 | 13390 | 13390 | 13380 | 167 |
| 340 | 20231016 | 132900 | 1391954970 | 13390 | 13390 | 13390 | 13390 | 46 |
| 341 | 20231016 | 132800 | 1391339030 | 13380 | 13380 | 13380 | 13380 | 141 |
| 342 | 20231016 | 132700 | 1389452450 | 13370 | 13370 | 13370 | 13370 | 5 |
| 343 | 20231016 | 132600 | 1389385600 | 13360 | 13360 | 13360 | 13360 | 0 |
| 344 | 20231016 | 132500 | 1389385600 | 13360 | 13370 | 13370 | 13360 | 154 |
| 345 | 20231016 | 132400 | 1387328150 | 13370 | 13360 | 13370 | 13360 | 162 |
| 346 | 20231016 | 132300 | 1385162320 | 13360 | 13360 | 13360 | 13360 | 10 |
| 347 | 20231016 | 132200 | 1385028720 | 13370 | 13360 | 13370 | 13360 | 35 |
| 348 | 20231016 | 132100 | 1384560780 | 13350 | 13350 | 13350 | 13340 | 389 |
| 349 | 20231016 | 132000 | 1379367730 | 13340 | 13340 | 13340 | 13340 | 95 |
| 350 | 20231016 | 131900 | 1378100430 | 13340 | 13340 | 13340 | 13340 | 119 |
| 351 | 20231016 | 131800 | 1376512970 | 13340 | 13350 | 13350 | 13340 | 405 |
| 352 | 20231016 | 131700 | 1371110070 | 13350 | 13370 | 13370 | 13350 | 3575 |
| 353 | 20231016 | 131600 | 1323367020 | 13380 | 13380 | 13380 | 13370 | 31 |
| 354 | 20231016 | 131500 | 1322952370 | 13380 | 13390 | 13390 | 13370 | 751 |
| 355 | 20231016 | 131400 | 1312905500 | 13400 | 13400 | 13400 | 13390 | 65 |
| 356 | 20231016 | 131300 | 1312034820 | 13390 | 13390 | 13390 | 13390 | 92 |
| 357 | 20231016 | 131200 | 1310802940 | 13380 | 13380 | 13380 | 13380 | 110 |
| 358 | 20231016 | 131100 | 1309331140 | 13380 | 13380 | 13380 | 13380 | 133 |
| 359 | 20231016 | 131000 | 1307551600 | 13380 | 13370 | 13380 | 13370 | 3 |
| 360 | 20231016 | 130900 | 1307511470 | 13380 | 13390 | 13390 | 13380 | 588 |
| 361 | 20231016 | 130800 | 1299641980 | 13400 | 13400 | 13400 | 13400 | 136 |
| 362 | 20231016 | 130700 | 1297819580 | 13400 | 13410 | 13410 | 13400 | 268 |
| 363 | 20231016 | 130600 | 1294226400 | 13400 | 13400 | 13400 | 13400 | 96 |
| 364 | 20231016 | 130500 | 1292940000 | 13410 | 13410 | 13410 | 13410 | 81 |
| 365 | 20231016 | 130400 | 1291853790 | 13410 | 13420 | 13420 | 13410 | 4 |
| 366 | 20231016 | 130300 | 1291800130 | 13420 | 13430 | 13430 | 13420 | 98 |
| 367 | 20231016 | 130200 | 1290484040 | 13420 | 13440 | 13440 | 13420 | 447 |
| 368 | 20231016 | 130100 | 1284479050 | 13450 | 13450 | 13450 | 13450 | 0 |
| 369 | 20231016 | 130000 | 1284479050 | 13450 | 13450 | 13450 | 13450 | 1 |
| 370 | 20231016 | 125900 | 1284465600 | 13450 | 13450 | 13450 | 13450 | 1 |
| 371 | 20231016 | 125800 | 1284452150 | 13450 | 13430 | 13450 | 13430 | 129 |
| 372 | 20231016 | 125700 | 1282718950 | 13420 | 13420 | 13420 | 13420 | 0 |
| 373 | 20231016 | 125600 | 1282718950 | 13420 | 13430 | 13430 | 13420 | 15 |
| 374 | 20231016 | 125500 | 1282517580 | 13430 | 13430 | 13430 | 13430 | 0 |
| 375 | 20231016 | 125400 | 1282517580 | 13430 | 13420 | 13430 | 13420 | 192 |
| 376 | 20231016 | 125300 | 1279940910 | 13410 | 13410 | 13410 | 13410 | 52 |
| 377 | 20231016 | 125200 | 1279243590 | 13410 | 13410 | 13410 | 13410 | 54 |
| 378 | 20231016 | 125100 | 1278519450 | 13420 | 13410 | 13420 | 13410 | 239 |
| 379 | 20231016 | 125000 | 1275314160 | 13410 | 13410 | 13410 | 13410 | 0 |
| 380 | 20231016 | 124900 | 1275314160 | 13410 | 13420 | 13420 | 13410 | 180 |
| 381 | 20231016 | 124800 | 1272899150 | 13420 | 13430 | 13430 | 13420 | 559 |
| 382 | 20231016 | 124700 | 1265396920 | 13430 | 13440 | 13440 | 13430 | 371 |
| 383 | 20231016 | 124600 | 1260411750 | 13440 | 13450 | 13450 | 13440 | 16 |
| 384 | 20231016 | 124500 | 1260196570 | 13450 | 13420 | 13450 | 13420 | 1047 |
| 385 | 20231016 | 124400 | 1246132560 | 13420 | 13420 | 13420 | 13420 | 8 |
| 386 | 20231016 | 124300 | 1246025200 | 13420 | 13420 | 13420 | 13410 | 144 |
| 387 | 20231016 | 124200 | 1244092760 | 13420 | 13410 | 13420 | 13410 | 150 |
| 388 | 20231016 | 124100 | 1242081220 | 13410 | 13410 | 13410 | 13410 | 0 |
| 389 | 20231016 | 124000 | 1242081220 | 13410 | 13400 | 13410 | 13400 | 319 |
| 390 | 20231016 | 123900 | 1237805620 | 13400 | 13390 | 13400 | 13390 | 203 |
| 391 | 20231016 | 123800 | 1235087430 | 13390 | 13380 | 13390 | 13380 | 199 |
| 392 | 20231016 | 123700 | 1232424380 | 13380 | 13380 | 13380 | 13380 | 3 |
| 393 | 20231016 | 123600 | 1232384240 | 13390 | 13390 | 13390 | 13390 | 25 |
| 394 | 20231016 | 123500 | 1232049490 | 13380 | 13390 | 13390 | 13380 | 466 |
| 395 | 20231016 | 123400 | 1225810910 | 13400 | 13400 | 13400 | 13390 | 319 |
| 396 | 20231016 | 123300 | 1221538410 | 13400 | 13400 | 13400 | 13400 | 20 |
| 397 | 20231016 | 123200 | 1221270410 | 13400 | 13400 | 13400 | 13400 | 110 |
| 398 | 20231016 | 123100 | 1219796410 | 13400 | 13400 | 13400 | 13400 | 202 |
| 399 | 20231016 | 123000 | 1217089610 | 13410 | 13410 | 13410 | 13410 | 8 |
| 400 | 20231016 | 122900 | 1216982330 | 13400 | 13400 | 13410 | 13400 | 779 |
| 401 | 20231016 | 122800 | 1206543710 | 13410 | 13410 | 13410 | 13410 | 46 |
| 402 | 20231016 | 122700 | 1205926850 | 13410 | 13410 | 13410 | 13410 | 110 |
| 403 | 20231016 | 122600 | 1204451750 | 13410 | 13410 | 13410 | 13410 | 124 |
| 404 | 20231016 | 122500 | 1202788910 | 13400 | 13420 | 13420 | 13400 | 75 |
| 405 | 20231016 | 122400 | 1201783890 | 13410 | 13410 | 13410 | 13410 | 69 |
| 406 | 20231016 | 122300 | 1200858600 | 13410 | 13420 | 13420 | 13400 | 613 |
| 407 | 20231016 | 122200 | 1192637480 | 13420 | 13430 | 13430 | 13420 | 743 |
| 408 | 20231016 | 122100 | 1182664940 | 13430 | 13430 | 13430 | 13430 | 0 |
| 409 | 20231016 | 122000 | 1182664940 | 13430 | 13430 | 13440 | 13430 | 154 |
| 410 | 20231016 | 121900 | 1180596590 | 13430 | 13430 | 13430 | 13430 | 54 |
| 411 | 20231016 | 121800 | 1179871370 | 13430 | 13430 | 13430 | 13430 | 37 |
| 412 | 20231016 | 121700 | 1179374460 | 13430 | 13420 | 13430 | 13420 | 120 |
| 413 | 20231016 | 121600 | 1177763260 | 13430 | 13430 | 13430 | 13420 | 96 |
| 414 | 20231016 | 121500 | 1176474060 | 13430 | 13430 | 13430 | 13430 | 176 |
| 415 | 20231016 | 121400 | 1174110380 | 13420 | 13420 | 13420 | 13420 | 56 |
| 416 | 20231016 | 121300 | 1173358860 | 13420 | 13420 | 13420 | 13410 | 278 |
| 417 | 20231016 | 121200 | 1169629900 | 13420 | 13410 | 13420 | 13410 | 247 |
| 418 | 20231016 | 121100 | 1166317260 | 13410 | 13410 | 13410 | 13410 | 21 |
| 419 | 20231016 | 121000 | 1166035650 | 13400 | 13410 | 13410 | 13400 | 461 |
| 420 | 20231016 | 120900 | 1159856990 | 13400 | 13400 | 13400 | 13400 | 507 |
| 421 | 20231016 | 120800 | 1153063190 | 13400 | 13410 | 13410 | 13400 | 125 |
| 422 | 20231016 | 120700 | 1151387840 | 13400 | 13400 | 13400 | 13400 | 127 |
| 423 | 20231016 | 120600 | 1149686040 | 13400 | 13400 | 13400 | 13400 | 0 |
| 424 | 20231016 | 120500 | 1149686040 | 13400 | 13420 | 13420 | 13400 | 312 |
| 425 | 20231016 | 120400 | 1145503350 | 13420 | 13420 | 13420 | 13420 | 37 |
| 426 | 20231016 | 120300 | 1145006810 | 13420 | 13420 | 13420 | 13420 | 2 |
| 427 | 20231016 | 120200 | 1144979970 | 13420 | 13400 | 13420 | 13400 | 49 |
| 428 | 20231016 | 120100 | 1144322610 | 13400 | 13400 | 13400 | 13400 | 10 |
| 429 | 20231016 | 120000 | 1144188610 | 13420 | 13420 | 13420 | 13420 | 5 |
| 430 | 20231016 | 115900 | 1144121510 | 13420 | 13420 | 13420 | 13420 | 0 |
| 431 | 20231016 | 115800 | 1144121510 | 13420 | 13420 | 13420 | 13410 | 126 |
| 432 | 20231016 | 115700 | 1142430980 | 13420 | 13420 | 13420 | 13420 | 30 |
| 433 | 20231016 | 115600 | 1142028380 | 13420 | 13410 | 13430 | 13400 | 649 |
| 434 | 20231016 | 115500 | 1133319860 | 13420 | 13420 | 13420 | 13420 | 363 |
| 435 | 20231016 | 115400 | 1128448400 | 13410 | 13400 | 13410 | 13400 | 164 |
| 436 | 20231016 | 115300 | 1126249560 | 13410 | 13410 | 13410 | 13410 | 3 |
| 437 | 20231016 | 115200 | 1126209330 | 13400 | 13390 | 13400 | 13390 | 469 |
| 438 | 20231016 | 115100 | 1119929150 | 13390 | 13390 | 13400 | 13390 | 512 |
| 439 | 20231016 | 115000 | 1113072020 | 13390 | 13400 | 13400 | 13390 | 221 |
| 440 | 20231016 | 114900 | 1110112060 | 13400 | 13410 | 13410 | 13400 | 237 |
| 441 | 20231016 | 114800 | 1106936120 | 13410 | 13410 | 13410 | 13410 | 46 |
| 442 | 20231016 | 114700 | 1106319260 | 13400 | 13400 | 13400 | 13400 | 279 |
| 443 | 20231016 | 114600 | 1102580660 | 13400 | 13390 | 13400 | 13390 | 78 |
| 444 | 20231016 | 114500 | 1101535570 | 13390 | 13390 | 13390 | 13390 | 232 |
| 445 | 20231016 | 114400 | 1098429090 | 13390 | 13390 | 13390 | 13390 | 0 |
| 446 | 20231016 | 114300 | 1098429090 | 13390 | 13390 | 13390 | 13390 | 122 |
| 447 | 20231016 | 114200 | 1096795510 | 13390 | 13390 | 13400 | 13390 | 486 |
| 448 | 20231016 | 114100 | 1090287830 | 13400 | 13390 | 13400 | 13390 | 35 |
| 449 | 20231016 | 114000 | 1089819080 | 13400 | 13400 | 13400 | 13390 | 45 |
| 450 | 20231016 | 113900 | 1089216270 | 13390 | 13390 | 13390 | 13390 | 0 |
| 451 | 20231016 | 113800 | 1089216270 | 13390 | 13390 | 13390 | 13390 | 0 |
| 452 | 20231016 | 113700 | 1089216270 | 13390 | 13390 | 13390 | 13390 | 72 |
| 453 | 20231016 | 113600 | 1088252190 | 13390 | 13390 | 13390 | 13390 | 0 |
| 454 | 20231016 | 113500 | 1088252190 | 13390 | 13400 | 13400 | 13390 | 40 |
| 455 | 20231016 | 113400 | 1087716460 | 13400 | 13400 | 13400 | 13400 | 0 |
| 456 | 20231016 | 113300 | 1087716460 | 13400 | 13400 | 13400 | 13400 | 29 |
| 457 | 20231016 | 113200 | 1087327860 | 13400 | 13400 | 13400 | 13400 | 162 |
| 458 | 20231016 | 113100 | 1085157060 | 13390 | 13390 | 13390 | 13390 | 201 |
| 459 | 20231016 | 113000 | 1082465670 | 13390 | 13410 | 13410 | 13390 | 1081 |
| 460 | 20231016 | 112900 | 1067982280 | 13410 | 13420 | 13420 | 13410 | 132 |
| 461 | 20231016 | 112800 | 1066211490 | 13440 | 13440 | 13440 | 13440 | 8 |
| 462 | 20231016 | 112700 | 1066103970 | 13440 | 13440 | 13440 | 13440 | 2 |
| 463 | 20231016 | 112600 | 1066077090 | 13440 | 13440 | 13450 | 13440 | 462 |
| 464 | 20231016 | 112500 | 1059867290 | 13440 | 13440 | 13440 | 13440 | 27 |
| 465 | 20231016 | 112400 | 1059504410 | 13440 | 13430 | 13440 | 13410 | 422 |
| 466 | 20231016 | 112300 | 1053836420 | 13420 | 13420 | 13440 | 13420 | 294 |
| 467 | 20231016 | 112200 | 1049889580 | 13410 | 13410 | 13410 | 13410 | 27 |
| 468 | 20231016 | 112100 | 1049527510 | 13410 | 13410 | 13440 | 13400 | 822 |
| 469 | 20231016 | 112000 | 1038501300 | 13440 | 13440 | 13440 | 13400 | 457 |
| 470 | 20231016 | 111900 | 1032361130 | 13440 | 13440 | 13440 | 13410 | 817 |
| 471 | 20231016 | 111800 | 1021386040 | 13460 | 13440 | 13460 | 13440 | 1139 |
| 472 | 20231016 | 111700 | 1006077860 | 13430 | 13420 | 13440 | 13420 | 352 |
| 473 | 20231016 | 111600 | 1001349930 | 13420 | 13440 | 13440 | 13420 | 101 |
| 474 | 20231016 | 111500 | 999994070 | 13430 | 13430 | 13430 | 13430 | 0 |
| 475 | 20231016 | 111400 | 999994070 | 13430 | 13430 | 13430 | 13430 | 74 |
| 476 | 20231016 | 111300 | 999000250 | 13440 | 13430 | 13440 | 13430 | 161 |
| 477 | 20231016 | 111200 | 996837220 | 13420 | 13400 | 13420 | 13400 | 292 |
| 478 | 20231016 | 111100 | 992921960 | 13410 | 13410 | 13410 | 13410 | 77 |
| 479 | 20231016 | 111000 | 991889390 | 13410 | 13410 | 13410 | 13410 | 235 |
| 480 | 20231016 | 110900 | 988738040 | 13410 | 13410 | 13410 | 13410 | 13 |
| 481 | 20231016 | 110800 | 988563710 | 13430 | 13430 | 13430 | 13420 | 438 |
| 482 | 20231016 | 110700 | 982685220 | 13420 | 13420 | 13420 | 13420 | 0 |
| 483 | 20231016 | 110600 | 982685220 | 13420 | 13420 | 13420 | 13420 | 92 |
| 484 | 20231016 | 110500 | 981450580 | 13410 | 13390 | 13410 | 13390 | 276 |
| 485 | 20231016 | 110400 | 977753790 | 13390 | 13390 | 13390 | 13380 | 108 |
| 486 | 20231016 | 110300 | 976307770 | 13370 | 13370 | 13370 | 13370 | 200 |
| 487 | 20231016 | 110200 | 973633770 | 13360 | 13460 | 13460 | 13350 | 5358 |
| 488 | 20231016 | 110100 | 901751630 | 13470 | 13460 | 13470 | 13460 | 97 |
| 489 | 20231016 | 110000 | 900445910 | 13460 | 13450 | 13460 | 13450 | 21 |
| 490 | 20231016 | 105900 | 900163300 | 13450 | 13460 | 13460 | 13450 | 94 |
| 491 | 20231016 | 105800 | 898898100 | 13460 | 13460 | 13460 | 13460 | 63 |
| 492 | 20231016 | 105700 | 898050120 | 13460 | 13470 | 13470 | 13450 | 1300 |
| 493 | 20231016 | 105600 | 880559520 | 13480 | 13480 | 13480 | 13470 | 281 |
| 494 | 20231016 | 105500 | 876773940 | 13480 | 13490 | 13490 | 13480 | 143 |
| 495 | 20231016 | 105400 | 874846160 | 13500 | 13500 | 13500 | 13500 | 21 |
| 496 | 20231016 | 105300 | 874562660 | 13500 | 13490 | 13500 | 13490 | 112 |
| 497 | 20231016 | 105200 | 873051120 | 13490 | 13490 | 13490 | 13490 | 8 |
| 498 | 20231016 | 105100 | 872943200 | 13490 | 13490 | 13500 | 13490 | 647 |
| 499 | 20231016 | 105000 | 864212120 | 13490 | 13490 | 13490 | 13490 | 276 |
| 500 | 20231016 | 104900 | 860488880 | 13490 | 13490 | 13490 | 13490 | 10 |
| 501 | 20231016 | 104800 | 860353980 | 13490 | 13490 | 13490 | 13490 | 39 |
| 502 | 20231016 | 104700 | 859827870 | 13490 | 13490 | 13490 | 13490 | 23 |
| 503 | 20231016 | 104600 | 859517600 | 13470 | 13510 | 13510 | 13460 | 3717 |
| 504 | 20231016 | 104500 | 809392310 | 13510 | 13520 | 13520 | 13510 | 364 |
| 505 | 20231016 | 104400 | 804471300 | 13530 | 13540 | 13540 | 13530 | 296 |
| 506 | 20231016 | 104300 | 800465840 | 13540 | 13570 | 13570 | 13540 | 1373 |
| 507 | 20231016 | 104200 | 781847670 | 13570 | 13620 | 13620 | 13570 | 5967 |
| 508 | 20231016 | 104100 | 700709630 | 13620 | 13620 | 13620 | 13610 | 50 |
| 509 | 20231016 | 104000 | 700028810 | 13600 | 13600 | 13600 | 13600 | 0 |
| 510 | 20231016 | 103900 | 700028810 | 13600 | 13620 | 13620 | 13600 | 889 |
| 511 | 20231016 | 103800 | 687929910 | 13620 | 13620 | 13620 | 13620 | 0 |
| 512 | 20231016 | 103700 | 687929910 | 13620 | 13620 | 13620 | 13620 | 194 |
| 513 | 20231016 | 103600 | 685287630 | 13630 | 13640 | 13640 | 13630 | 250 |
| 514 | 20231016 | 103500 | 681878330 | 13650 | 13650 | 13650 | 13650 | 114 |
| 515 | 20231016 | 103400 | 680322230 | 13650 | 13650 | 13650 | 13650 | 53 |
| 516 | 20231016 | 103300 | 679598780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 517 | 20231016 | 103200 | 679598780 | 13650 | 13670 | 13670 | 13650 | 456 |
| 518 | 20231016 | 103100 | 673369430 | 13690 | 13690 | 13690 | 13690 | 5 |
| 519 | 20231016 | 103000 | 673300980 | 13700 | 13700 | 13700 | 13700 | 0 |
| 520 | 20231016 | 102900 | 673300980 | 13700 | 13700 | 13700 | 13700 | 0 |
| 521 | 20231016 | 102800 | 673300980 | 13700 | 13710 | 13710 | 13700 | 327 |
| 522 | 20231016 | 102700 | 668818200 | 13700 | 13700 | 13700 | 13700 | 37 |
| 523 | 20231016 | 102600 | 668311300 | 13670 | 13670 | 13670 | 13670 | 72 |
| 524 | 20231016 | 102500 | 667327060 | 13670 | 13670 | 13670 | 13670 | 20 |
| 525 | 20231016 | 102400 | 667053660 | 13670 | 13640 | 13670 | 13640 | 1591 |
| 526 | 20231016 | 102300 | 645346230 | 13640 | 13640 | 13640 | 13640 | 10 |
| 527 | 20231016 | 102200 | 645209830 | 13640 | 13640 | 13650 | 13640 | 152 |
| 528 | 20231016 | 102100 | 643136350 | 13640 | 13640 | 13640 | 13640 | 0 |
| 529 | 20231016 | 102000 | 643136350 | 13640 | 13640 | 13640 | 13630 | 158 |
| 530 | 20231016 | 101900 | 640982230 | 13630 | 13640 | 13640 | 13630 | 47 |
| 531 | 20231016 | 101800 | 640341450 | 13640 | 13640 | 13640 | 13640 | 158 |
| 532 | 20231016 | 101700 | 638186330 | 13640 | 13630 | 13640 | 13630 | 78 |
| 533 | 20231016 | 101600 | 637122690 | 13630 | 13630 | 13630 | 13630 | 20 |
| 534 | 20231016 | 101500 | 636850090 | 13640 | 13640 | 13640 | 13640 | 44 |
| 535 | 20231016 | 101400 | 636249930 | 13640 | 13650 | 13650 | 13640 | 28 |
| 536 | 20231016 | 101300 | 635867740 | 13640 | 13640 | 13640 | 13640 | 71 |
| 537 | 20231016 | 101200 | 634899300 | 13630 | 13630 | 13630 | 13630 | 54 |
| 538 | 20231016 | 101100 | 634163280 | 13630 | 13640 | 13640 | 13630 | 428 |
| 539 | 20231016 | 101000 | 628329570 | 13640 | 13640 | 13640 | 13640 | 13 |
| 540 | 20231016 | 100900 | 628152250 | 13640 | 13660 | 13660 | 13640 | 308 |
| 541 | 20231016 | 100800 | 623947260 | 13660 | 13670 | 13670 | 13660 | 412 |
| 542 | 20231016 | 100700 | 618315790 | 13670 | 13700 | 13700 | 13670 | 244 |
| 543 | 20231016 | 100600 | 614974860 | 13700 | 13700 | 13710 | 13700 | 374 |
| 544 | 20231016 | 100500 | 609850050 | 13700 | 13680 | 13700 | 13680 | 432 |
| 545 | 20231016 | 100400 | 603936980 | 13670 | 13670 | 13670 | 13670 | 246 |
| 546 | 20231016 | 100300 | 600574160 | 13670 | 13640 | 13670 | 13640 | 412 |
| 547 | 20231016 | 100200 | 594947580 | 13650 | 13660 | 13660 | 13640 | 205 |
| 548 | 20231016 | 100100 | 592149340 | 13680 | 13680 | 13680 | 13680 | 0 |
| 549 | 20231016 | 100000 | 592149340 | 13680 | 13680 | 13680 | 13680 | 5 |
| 550 | 20231016 | 095900 | 592080940 | 13680 | 13630 | 13680 | 13620 | 1421 |
| 551 | 20231016 | 095800 | 572713900 | 13630 | 13630 | 13630 | 13630 | 100 |
| 552 | 20231016 | 095700 | 571350900 | 13630 | 13630 | 13630 | 13630 | 69 |
| 553 | 20231016 | 095600 | 570410430 | 13630 | 13640 | 13640 | 13630 | 128 |
| 554 | 20231016 | 095500 | 568664600 | 13630 | 13680 | 13680 | 13620 | 6 |
| 555 | 20231016 | 095400 | 568582730 | 13680 | 13620 | 13680 | 13620 | 824 |
| 556 | 20231016 | 095300 | 557348520 | 13620 | 13600 | 13680 | 13600 | 883 |
| 557 | 20231016 | 095200 | 545314500 | 13600 | 13620 | 13620 | 13600 | 373 |
| 558 | 20231016 | 095100 | 540236320 | 13620 | 13600 | 13620 | 13600 | 210 |
| 559 | 20231016 | 095000 | 537378470 | 13600 | 13600 | 13600 | 13580 | 110 |
| 560 | 20231016 | 094900 | 535882670 | 13600 | 13600 | 13610 | 13570 | 483 |
| 561 | 20231016 | 094800 | 529312760 | 13570 | 13550 | 13570 | 13550 | 100 |
| 562 | 20231016 | 094700 | 527956650 | 13550 | 13520 | 13550 | 13520 | 170 |
| 563 | 20231016 | 094600 | 525654670 | 13510 | 13590 | 13590 | 13500 | 1471 |
| 564 | 20231016 | 094500 | 505749730 | 13570 | 13600 | 13610 | 13570 | 689 |
| 565 | 20231016 | 094400 | 496382950 | 13600 | 13610 | 13620 | 13600 | 1231 |
| 566 | 20231016 | 094300 | 479633880 | 13600 | 13620 | 13630 | 13600 | 2024 |
| 567 | 20231016 | 094200 | 452091420 | 13630 | 13630 | 13630 | 13620 | 312 |
| 568 | 20231016 | 094100 | 447839590 | 13620 | 13650 | 13650 | 13620 | 628 |
| 569 | 20231016 | 094000 | 439279850 | 13650 | 13650 | 13650 | 13650 | 50 |
| 570 | 20231016 | 093900 | 438597350 | 13650 | 13660 | 13660 | 13650 | 173 |
| 571 | 20231016 | 093800 | 436235160 | 13670 | 13690 | 13690 | 13650 | 638 |
| 572 | 20231016 | 093700 | 427511700 | 13690 | 13690 | 13690 | 13690 | 10 |
| 573 | 20231016 | 093600 | 427374800 | 13690 | 13710 | 13710 | 13690 | 487 |
| 574 | 20231016 | 093500 | 420705010 | 13710 | 13710 | 13710 | 13700 | 98 |
| 575 | 20231016 | 093400 | 419362280 | 13710 | 13700 | 13710 | 13690 | 267 |
| 576 | 20231016 | 093300 | 415704140 | 13680 | 13680 | 13700 | 13680 | 775 |
| 577 | 20231016 | 093200 | 405093270 | 13680 | 13680 | 13680 | 13670 | 267 |
| 578 | 20231016 | 093100 | 401440830 | 13680 | 13690 | 13690 | 13680 | 6 |
| 579 | 20231016 | 093000 | 401358730 | 13670 | 13690 | 13690 | 13670 | 170 |
| 580 | 20231016 | 092900 | 399031930 | 13670 | 13670 | 13700 | 13660 | 464 |
| 581 | 20231016 | 092800 | 392685070 | 13670 | 13710 | 13710 | 13650 | 2616 |
| 582 | 20231016 | 092700 | 356943480 | 13710 | 13710 | 13710 | 13710 | 3 |
| 583 | 20231016 | 092600 | 356902350 | 13710 | 13700 | 13710 | 13700 | 54 |
| 584 | 20231016 | 092500 | 356162500 | 13690 | 13740 | 13740 | 13690 | 387 |
| 585 | 20231016 | 092400 | 350851000 | 13780 | 13750 | 13780 | 13750 | 565 |
| 586 | 20231016 | 092300 | 343080810 | 13760 | 13740 | 13760 | 13740 | 263 |
| 587 | 20231016 | 092200 | 339463380 | 13750 | 13700 | 13780 | 13700 | 355 |
| 588 | 20231016 | 092100 | 334590120 | 13700 | 13700 | 13700 | 13700 | 51 |
| 589 | 20231016 | 092000 | 333891420 | 13710 | 13710 | 13710 | 13710 | 1 |
| 590 | 20231016 | 091900 | 333877710 | 13700 | 13750 | 13750 | 13670 | 731 |
| 591 | 20231016 | 091800 | 323850730 | 13760 | 13760 | 13770 | 13760 | 283 |
| 592 | 20231016 | 091700 | 319955750 | 13760 | 13760 | 13760 | 13760 | 4 |
| 593 | 20231016 | 091600 | 319900710 | 13770 | 13790 | 13790 | 13770 | 182 |
| 594 | 20231016 | 091500 | 317391130 | 13790 | 13780 | 13790 | 13780 | 30 |
| 595 | 20231016 | 091400 | 316977450 | 13800 | 13790 | 13800 | 13770 | 263 |
| 596 | 20231016 | 091300 | 313352500 | 13790 | 13800 | 13800 | 13790 | 63 |
| 597 | 20231016 | 091200 | 312483180 | 13800 | 13830 | 13830 | 13800 | 510 |
| 598 | 20231016 | 091100 | 305443030 | 13830 | 13850 | 13880 | 13830 | 1223 |
| 599 | 20231016 | 091000 | 288504780 | 13850 | 13800 | 13850 | 13800 | 1282 |
| 600 | 20231016 | 090900 | 270783570 | 13800 | 13680 | 13800 | 13680 | 2565 |
| 601 | 20231016 | 090800 | 235590620 | 13680 | 13680 | 13690 | 13640 | 1501 |
| 602 | 20231016 | 090700 | 215096000 | 13660 | 13720 | 13760 | 13660 | 1273 |
| 603 | 20231016 | 090600 | 197639330 | 13770 | 13670 | 13790 | 13620 | 1873 |
| 604 | 20231016 | 090500 | 172019310 | 13620 | 13550 | 13670 | 13550 | 1385 |
| 605 | 20231016 | 090400 | 153156640 | 13550 | 13580 | 13590 | 13550 | 537 |
| 606 | 20231016 | 090300 | 145868860 | 13580 | 13520 | 13670 | 13490 | 3282 |
| 607 | 20231016 | 090200 | 101385400 | 13520 | 13640 | 13640 | 13500 | 2503 |
| 608 | 20231016 | 090100 | 67395800 | 13620 | 13760 | 13770 | 13620 | 2217 |
| 609 | 20231016 | 090000 | 37094060 | 13770 | 13710 | 13810 | 13690 | 2697 |