31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 190100 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 2080 |
| 3 | 20231011 | 190000 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 4 | 20231011 | 185900 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 5 | 20231011 | 185800 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 6 | 20231011 | 185700 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 7 | 20231011 | 185600 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 8 | 20231011 | 185500 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 9 | 20231011 | 185400 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 10 | 20231011 | 185300 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 11 | 20231011 | 185200 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 12 | 20231011 | 185100 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 13 | 20231011 | 185000 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 14 | 20231011 | 184900 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 15 | 20231011 | 184800 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 16 | 20231011 | 184700 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 17 | 20231011 | 184600 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 18 | 20231011 | 184500 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 19 | 20231011 | 184400 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 20 | 20231011 | 184300 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 21 | 20231011 | 184200 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 22 | 20231011 | 184100 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 23 | 20231011 | 184000 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 24 | 20231011 | 183900 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 25 | 20231011 | 183800 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 26 | 20231011 | 183700 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 27 | 20231011 | 183600 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 28 | 20231011 | 183500 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 29 | 20231011 | 183400 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 30 | 20231011 | 183300 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 31 | 20231011 | 183200 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 32 | 20231011 | 183100 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 2080 |
| 33 | 20231011 | 183000 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 34 | 20231011 | 182900 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 35 | 20231011 | 182800 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 36 | 20231011 | 182700 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 37 | 20231011 | 182600 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 38 | 20231011 | 182500 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 39 | 20231011 | 182400 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 40 | 20231011 | 182300 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 41 | 20231011 | 182200 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 42 | 20231011 | 182100 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 43 | 20231011 | 182000 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 44 | 20231011 | 181900 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 45 | 20231011 | 181800 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 46 | 20231011 | 181700 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 47 | 20231011 | 181600 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 48 | 20231011 | 181500 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 49 | 20231011 | 181400 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 50 | 20231011 | 181300 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 51 | 20231011 | 181200 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 52 | 20231011 | 181100 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 53 | 20231011 | 181000 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 54 | 20231011 | 180900 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 55 | 20231011 | 180800 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 56 | 20231011 | 180700 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 57 | 20231011 | 180600 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 58 | 20231011 | 180500 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 59 | 20231011 | 180400 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 60 | 20231011 | 180300 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 61 | 20231011 | 180200 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 62 | 20231011 | 180100 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 2080 |
| 63 | 20231011 | 180000 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 64 | 20231011 | 175900 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 65 | 20231011 | 175800 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 66 | 20231011 | 175700 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 67 | 20231011 | 175600 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 68 | 20231011 | 175500 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 69 | 20231011 | 175400 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 70 | 20231011 | 175300 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 71 | 20231011 | 175200 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 72 | 20231011 | 175100 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 73 | 20231011 | 175000 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 74 | 20231011 | 174900 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 75 | 20231011 | 174800 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 76 | 20231011 | 174700 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 77 | 20231011 | 174600 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 78 | 20231011 | 174500 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 79 | 20231011 | 174400 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 80 | 20231011 | 174300 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 81 | 20231011 | 174200 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 82 | 20231011 | 174100 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 83 | 20231011 | 174000 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 84 | 20231011 | 173900 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 85 | 20231011 | 173800 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 86 | 20231011 | 173700 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 87 | 20231011 | 173600 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 88 | 20231011 | 173500 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 89 | 20231011 | 173400 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 90 | 20231011 | 173300 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 91 | 20231011 | 173200 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 92 | 20231011 | 173100 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 2080 |
| 93 | 20231011 | 173000 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 94 | 20231011 | 172900 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 95 | 20231011 | 172800 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 96 | 20231011 | 172700 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 97 | 20231011 | 172600 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 98 | 20231011 | 172500 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 99 | 20231011 | 172400 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 100 | 20231011 | 172300 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 101 | 20231011 | 172200 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 102 | 20231011 | 172100 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 103 | 20231011 | 172000 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 104 | 20231011 | 171900 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 105 | 20231011 | 171800 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 106 | 20231011 | 171700 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 107 | 20231011 | 171600 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 108 | 20231011 | 171500 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 109 | 20231011 | 171400 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 110 | 20231011 | 171300 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 111 | 20231011 | 171200 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 112 | 20231011 | 171100 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 113 | 20231011 | 171000 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 114 | 20231011 | 170900 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 115 | 20231011 | 170800 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 116 | 20231011 | 170700 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 117 | 20231011 | 170600 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 118 | 20231011 | 170500 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 119 | 20231011 | 170400 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 120 | 20231011 | 170300 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 121 | 20231011 | 170200 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 122 | 20231011 | 170100 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 2080 |
| 123 | 20231011 | 170000 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 124 | 20231011 | 165900 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 125 | 20231011 | 165800 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 126 | 20231011 | 165700 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 127 | 20231011 | 165600 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 128 | 20231011 | 165500 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 129 | 20231011 | 165400 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 130 | 20231011 | 165300 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 131 | 20231011 | 165200 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 132 | 20231011 | 165100 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 133 | 20231011 | 165000 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 134 | 20231011 | 164900 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 135 | 20231011 | 164800 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 136 | 20231011 | 164700 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 137 | 20231011 | 164600 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 138 | 20231011 | 164500 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 139 | 20231011 | 164400 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 140 | 20231011 | 164300 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 141 | 20231011 | 164200 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 142 | 20231011 | 164100 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 143 | 20231011 | 164000 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 144 | 20231011 | 163900 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 145 | 20231011 | 163800 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 146 | 20231011 | 163700 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 147 | 20231011 | 163600 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 148 | 20231011 | 163500 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 149 | 20231011 | 163400 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 150 | 20231011 | 163300 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 151 | 20231011 | 163200 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 152 | 20231011 | 163100 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 2080 |
| 153 | 20231011 | 163000 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 154 | 20231011 | 162900 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 155 | 20231011 | 162800 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 156 | 20231011 | 162700 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 157 | 20231011 | 162600 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 158 | 20231011 | 162500 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 159 | 20231011 | 162400 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 160 | 20231011 | 162300 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 161 | 20231011 | 162200 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 162 | 20231011 | 162100 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 163 | 20231011 | 162000 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 164 | 20231011 | 161900 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 165 | 20231011 | 161800 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 166 | 20231011 | 161700 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 167 | 20231011 | 161600 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 168 | 20231011 | 161500 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 169 | 20231011 | 161400 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 170 | 20231011 | 161300 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 171 | 20231011 | 161200 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 172 | 20231011 | 161100 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 173 | 20231011 | 161000 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 174 | 20231011 | 160900 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 175 | 20231011 | 160800 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 176 | 20231011 | 160700 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 177 | 20231011 | 160600 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 178 | 20231011 | 160500 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 179 | 20231011 | 160400 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 180 | 20231011 | 160300 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 181 | 20231011 | 160200 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 182 | 20231011 | 160100 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 2080 |
| 183 | 20231011 | 160000 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 184 | 20231011 | 155900 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 185 | 20231011 | 155800 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 186 | 20231011 | 155700 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 187 | 20231011 | 155600 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 188 | 20231011 | 155500 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 189 | 20231011 | 155400 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 190 | 20231011 | 155300 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 191 | 20231011 | 155200 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 192 | 20231011 | 155100 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 193 | 20231011 | 155000 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 194 | 20231011 | 154900 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 195 | 20231011 | 154800 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 196 | 20231011 | 154700 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 197 | 20231011 | 154600 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 198 | 20231011 | 154500 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 199 | 20231011 | 154400 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 200 | 20231011 | 154300 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 201 | 20231011 | 154200 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 202 | 20231011 | 154100 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 203 | 20231011 | 154000 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 204 | 20231011 | 153900 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 205 | 20231011 | 153800 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 206 | 20231011 | 153700 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 207 | 20231011 | 153600 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 208 | 20231011 | 153500 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 209 | 20231011 | 153400 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 210 | 20231011 | 153300 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 211 | 20231011 | 153200 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 0 |
| 212 | 20231011 | 153100 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 2080 |
| 213 | 20231011 | 153000 | 1384543190 | 17100 | 17100 | 17100 | 17100 | 2080 |
| 214 | 20231011 | 152900 | 1348975190 | 17110 | 17110 | 17110 | 17110 | 0 |
| 215 | 20231011 | 152800 | 1348975190 | 17110 | 17110 | 17110 | 17110 | 0 |
| 216 | 20231011 | 152700 | 1348975190 | 17110 | 17110 | 17110 | 17110 | 0 |
| 217 | 20231011 | 152600 | 1348975190 | 17110 | 17110 | 17110 | 17110 | 0 |
| 218 | 20231011 | 152500 | 1348975190 | 17110 | 17110 | 17110 | 17110 | 0 |
| 219 | 20231011 | 152400 | 1348975190 | 17110 | 17110 | 17110 | 17110 | 0 |
| 220 | 20231011 | 152300 | 1348975190 | 17110 | 17110 | 17110 | 17110 | 0 |
| 221 | 20231011 | 152200 | 1348975190 | 17110 | 17110 | 17110 | 17110 | 0 |
| 222 | 20231011 | 152100 | 1348975190 | 17110 | 17110 | 17110 | 17110 | 0 |
| 223 | 20231011 | 152000 | 1348975190 | 17110 | 17110 | 17110 | 17110 | 0 |
| 224 | 20231011 | 151900 | 1348975190 | 17110 | 17150 | 17150 | 17110 | 85 |
| 225 | 20231011 | 151800 | 1347518650 | 17150 | 17150 | 17150 | 17140 | 207 |
| 226 | 20231011 | 151700 | 1343970050 | 17110 | 17100 | 17130 | 17100 | 210 |
| 227 | 20231011 | 151600 | 1340377080 | 17110 | 17120 | 17130 | 17100 | 415 |
| 228 | 20231011 | 151500 | 1333275590 | 17130 | 17120 | 17130 | 17110 | 80 |
| 229 | 20231011 | 151400 | 1331906000 | 17130 | 17120 | 17130 | 17120 | 92 |
| 230 | 20231011 | 151300 | 1330330850 | 17130 | 17130 | 17130 | 17110 | 108 |
| 231 | 20231011 | 151200 | 1328482230 | 17130 | 17110 | 17130 | 17110 | 188 |
| 232 | 20231011 | 151100 | 1325263120 | 17110 | 17130 | 17130 | 17110 | 216 |
| 233 | 20231011 | 151000 | 1321566860 | 17110 | 17130 | 17130 | 17110 | 1127 |
| 234 | 20231011 | 150900 | 1302264380 | 17130 | 17150 | 17150 | 17130 | 301 |
| 235 | 20231011 | 150800 | 1297104930 | 17150 | 17150 | 17150 | 17150 | 271 |
| 236 | 20231011 | 150700 | 1292457280 | 17150 | 17130 | 17150 | 17120 | 384 |
| 237 | 20231011 | 150600 | 1285877400 | 17130 | 17130 | 17130 | 17130 | 180 |
| 238 | 20231011 | 150500 | 1282794000 | 17130 | 17140 | 17140 | 17120 | 369 |
| 239 | 20231011 | 150400 | 1276475060 | 17120 | 17140 | 17140 | 17120 | 86 |
| 240 | 20231011 | 150300 | 1275001940 | 17130 | 17140 | 17140 | 17130 | 261 |
| 241 | 20231011 | 150200 | 1270529850 | 17140 | 17110 | 17140 | 17110 | 316 |
| 242 | 20231011 | 150100 | 1265117950 | 17130 | 17120 | 17130 | 17120 | 144 |
| 243 | 20231011 | 150000 | 1262652000 | 17130 | 17120 | 17130 | 17110 | 202 |
| 244 | 20231011 | 145900 | 1259194400 | 17120 | 17130 | 17140 | 17120 | 213 |
| 245 | 20231011 | 145800 | 1255544750 | 17120 | 17140 | 17140 | 17120 | 249 |
| 246 | 20231011 | 145700 | 1251279010 | 17140 | 17120 | 17150 | 17120 | 241 |
| 247 | 20231011 | 145600 | 1247147740 | 17120 | 17140 | 17140 | 17120 | 406 |
| 248 | 20231011 | 145500 | 1240191090 | 17150 | 17140 | 17150 | 17140 | 227 |
| 249 | 20231011 | 145400 | 1236299940 | 17150 | 17130 | 17150 | 17120 | 576 |
| 250 | 20231011 | 145300 | 1226435690 | 17130 | 17140 | 17140 | 17130 | 101 |
| 251 | 20231011 | 145200 | 1224705050 | 17150 | 17170 | 17170 | 17140 | 92 |
| 252 | 20231011 | 145100 | 1223126800 | 17170 | 17190 | 17190 | 17170 | 147 |
| 253 | 20231011 | 145000 | 1220600710 | 17210 | 17160 | 17210 | 17160 | 175 |
| 254 | 20231011 | 144900 | 1217596360 | 17160 | 17160 | 17210 | 17160 | 780 |
| 255 | 20231011 | 144800 | 1204192010 | 17150 | 17150 | 17150 | 17150 | 418 |
| 256 | 20231011 | 144700 | 1197023310 | 17150 | 17160 | 17160 | 17150 | 56 |
| 257 | 20231011 | 144600 | 1196062900 | 17130 | 17130 | 17130 | 17130 | 224 |
| 258 | 20231011 | 144500 | 1192225780 | 17130 | 17110 | 17130 | 17110 | 274 |
| 259 | 20231011 | 144400 | 1187534960 | 17110 | 17110 | 17110 | 17100 | 815 |
| 260 | 20231011 | 144300 | 1173597060 | 17110 | 17100 | 17110 | 17100 | 272 |
| 261 | 20231011 | 144200 | 1168944920 | 17100 | 17100 | 17100 | 17100 | 255 |
| 262 | 20231011 | 144100 | 1164584420 | 17110 | 17090 | 17110 | 17090 | 787 |
| 263 | 20231011 | 144000 | 1151129870 | 17100 | 17080 | 17120 | 17070 | 1061 |
| 264 | 20231011 | 143900 | 1133001320 | 17080 | 17080 | 17080 | 17080 | 379 |
| 265 | 20231011 | 143800 | 1126528000 | 17080 | 17080 | 17080 | 17080 | 812 |
| 266 | 20231011 | 143700 | 1112659040 | 17080 | 17090 | 17090 | 17080 | 363 |
| 267 | 20231011 | 143600 | 1106456770 | 17090 | 17100 | 17100 | 17090 | 402 |
| 268 | 20231011 | 143500 | 1099583610 | 17100 | 17120 | 17120 | 17100 | 150 |
| 269 | 20231011 | 143400 | 1097018590 | 17130 | 17140 | 17140 | 17130 | 66 |
| 270 | 20231011 | 143300 | 1095887450 | 17130 | 17080 | 17130 | 17080 | 714 |
| 271 | 20231011 | 143200 | 1083685030 | 17080 | 17080 | 17080 | 17070 | 650 |
| 272 | 20231011 | 143100 | 1072585070 | 17090 | 17090 | 17090 | 17080 | 248 |
| 273 | 20231011 | 143000 | 1068348530 | 17090 | 17080 | 17100 | 17080 | 489 |
| 274 | 20231011 | 142900 | 1059989000 | 17100 | 17100 | 17100 | 17100 | 2 |
| 275 | 20231011 | 142800 | 1059954800 | 17110 | 17080 | 17110 | 17080 | 637 |
| 276 | 20231011 | 142700 | 1049070700 | 17080 | 17080 | 17080 | 17080 | 138 |
| 277 | 20231011 | 142600 | 1046713660 | 17080 | 17080 | 17080 | 17070 | 431 |
| 278 | 20231011 | 142500 | 1039352660 | 17080 | 17080 | 17080 | 17080 | 680 |
| 279 | 20231011 | 142400 | 1027738260 | 17080 | 17080 | 17080 | 17080 | 359 |
| 280 | 20231011 | 142300 | 1021606540 | 17090 | 17090 | 17090 | 17090 | 195 |
| 281 | 20231011 | 142200 | 1018273990 | 17090 | 17090 | 17090 | 17090 | 157 |
| 282 | 20231011 | 142100 | 1015590860 | 17090 | 17090 | 17090 | 17080 | 281 |
| 283 | 20231011 | 142000 | 1010789240 | 17090 | 17090 | 17090 | 17090 | 143 |
| 284 | 20231011 | 141900 | 1008345370 | 17100 | 17100 | 17100 | 17100 | 142 |
| 285 | 20231011 | 141800 | 1005917170 | 17110 | 17110 | 17120 | 17110 | 82 |
| 286 | 20231011 | 141700 | 1004514140 | 17110 | 17100 | 17110 | 17090 | 216 |
| 287 | 20231011 | 141600 | 1000819290 | 17100 | 17090 | 17100 | 17080 | 707 |
| 288 | 20231011 | 141500 | 988737700 | 17080 | 17080 | 17080 | 17080 | 204 |
| 289 | 20231011 | 141400 | 985253380 | 17080 | 17090 | 17100 | 17080 | 295 |
| 290 | 20231011 | 141300 | 980213020 | 17090 | 17090 | 17090 | 17080 | 296 |
| 291 | 20231011 | 141200 | 975155080 | 17090 | 17090 | 17100 | 17090 | 374 |
| 292 | 20231011 | 141100 | 968763410 | 17090 | 17100 | 17100 | 17090 | 178 |
| 293 | 20231011 | 141000 | 965720460 | 17100 | 17110 | 17110 | 17100 | 84 |
| 294 | 20231011 | 140900 | 964283980 | 17100 | 17110 | 17110 | 17100 | 112 |
| 295 | 20231011 | 140800 | 962367680 | 17120 | 17100 | 17120 | 17090 | 533 |
| 296 | 20231011 | 140700 | 953254650 | 17100 | 17090 | 17110 | 17090 | 319 |
| 297 | 20231011 | 140600 | 947799920 | 17080 | 17100 | 17100 | 17070 | 1948 |
| 298 | 20231011 | 140500 | 914509400 | 17100 | 17100 | 17100 | 17100 | 86 |
| 299 | 20231011 | 140400 | 913038800 | 17110 | 17120 | 17120 | 17110 | 62 |
| 300 | 20231011 | 140300 | 911977740 | 17110 | 17090 | 17110 | 17090 | 665 |
| 301 | 20231011 | 140200 | 900607420 | 17090 | 17080 | 17100 | 17080 | 622 |
| 302 | 20231011 | 140100 | 889978460 | 17080 | 17090 | 17100 | 17080 | 993 |
| 303 | 20231011 | 140000 | 873014790 | 17090 | 17120 | 17120 | 17090 | 440 |
| 304 | 20231011 | 135900 | 865490730 | 17130 | 17130 | 17130 | 17130 | 505 |
| 305 | 20231011 | 135800 | 856840080 | 17150 | 17100 | 17150 | 17100 | 399 |
| 306 | 20231011 | 135700 | 850004390 | 17100 | 17100 | 17100 | 17090 | 210 |
| 307 | 20231011 | 135600 | 846413790 | 17100 | 17100 | 17110 | 17090 | 317 |
| 308 | 20231011 | 135500 | 840992790 | 17090 | 17100 | 17100 | 17090 | 323 |
| 309 | 20231011 | 135400 | 835470190 | 17110 | 17130 | 17130 | 17110 | 3 |
| 310 | 20231011 | 135300 | 835418830 | 17130 | 17100 | 17130 | 17100 | 449 |
| 311 | 20231011 | 135200 | 827738320 | 17090 | 17100 | 17100 | 17090 | 209 |
| 312 | 20231011 | 135100 | 824165190 | 17110 | 17110 | 17110 | 17110 | 187 |
| 313 | 20231011 | 135000 | 820965620 | 17110 | 17140 | 17140 | 17110 | 110 |
| 314 | 20231011 | 134900 | 819083460 | 17110 | 17160 | 17160 | 17110 | 122 |
| 315 | 20231011 | 134800 | 816992290 | 17160 | 17130 | 17160 | 17100 | 676 |
| 316 | 20231011 | 134700 | 805408690 | 17130 | 17120 | 17150 | 17120 | 397 |
| 317 | 20231011 | 134600 | 798608250 | 17120 | 17090 | 17120 | 17090 | 731 |
| 318 | 20231011 | 134500 | 786111770 | 17090 | 17070 | 17100 | 17070 | 811 |
| 319 | 20231011 | 134400 | 772250660 | 17070 | 17070 | 17070 | 17070 | 0 |
| 320 | 20231011 | 134300 | 772250660 | 17070 | 17070 | 17070 | 17070 | 44 |
| 321 | 20231011 | 134200 | 771499580 | 17060 | 17120 | 17120 | 17060 | 1414 |
| 322 | 20231011 | 134100 | 747320670 | 17120 | 17130 | 17130 | 17120 | 239 |
| 323 | 20231011 | 134000 | 743228740 | 17130 | 17140 | 17140 | 17130 | 657 |
| 324 | 20231011 | 133900 | 731972300 | 17140 | 17140 | 17140 | 17140 | 8 |
| 325 | 20231011 | 133800 | 731835180 | 17150 | 17150 | 17150 | 17150 | 6 |
| 326 | 20231011 | 133700 | 731732280 | 17140 | 17150 | 17150 | 17140 | 812 |
| 327 | 20231011 | 133600 | 717814420 | 17140 | 17140 | 17140 | 17140 | 196 |
| 328 | 20231011 | 133500 | 714454980 | 17150 | 17160 | 17160 | 17150 | 771 |
| 329 | 20231011 | 133400 | 701230430 | 17160 | 17160 | 17160 | 17160 | 2 |
| 330 | 20231011 | 133300 | 701196110 | 17170 | 17190 | 17190 | 17150 | 792 |
| 331 | 20231011 | 133200 | 687605890 | 17190 | 17170 | 17190 | 17170 | 628 |
| 332 | 20231011 | 133100 | 676820510 | 17170 | 17150 | 17170 | 17140 | 1468 |
| 333 | 20231011 | 133000 | 651648170 | 17140 | 17160 | 17180 | 17140 | 3772 |
| 334 | 20231011 | 132900 | 586930760 | 17170 | 17220 | 17220 | 17170 | 631 |
| 335 | 20231011 | 132800 | 576085510 | 17250 | 17180 | 17260 | 17170 | 1757 |
| 336 | 20231011 | 132700 | 545849780 | 17190 | 17190 | 17190 | 17190 | 115 |
| 337 | 20231011 | 132600 | 543872930 | 17220 | 17220 | 17220 | 17220 | 2 |
| 338 | 20231011 | 132500 | 543838490 | 17190 | 17190 | 17190 | 17190 | 356 |
| 339 | 20231011 | 132400 | 537718850 | 17190 | 17190 | 17190 | 17180 | 77 |
| 340 | 20231011 | 132300 | 536395240 | 17190 | 17200 | 17200 | 17190 | 545 |
| 341 | 20231011 | 132200 | 527023880 | 17200 | 17200 | 17200 | 17200 | 259 |
| 342 | 20231011 | 132100 | 522569080 | 17210 | 17210 | 17220 | 17210 | 342 |
| 343 | 20231011 | 132000 | 516680960 | 17210 | 17230 | 17230 | 17210 | 613 |
| 344 | 20231011 | 131900 | 506127490 | 17230 | 17240 | 17240 | 17230 | 371 |
| 345 | 20231011 | 131800 | 499734000 | 17250 | 17250 | 17250 | 17250 | 450 |
| 346 | 20231011 | 131700 | 491971500 | 17250 | 17220 | 17260 | 17220 | 878 |
| 347 | 20231011 | 131600 | 476824930 | 17220 | 17260 | 17260 | 17220 | 1490 |
| 348 | 20231011 | 131500 | 451140370 | 17270 | 17260 | 17270 | 17250 | 1024 |
| 349 | 20231011 | 131400 | 433470900 | 17250 | 17310 | 17310 | 17250 | 643 |
| 350 | 20231011 | 131300 | 422359900 | 17250 | 17220 | 17250 | 17220 | 558 |
| 351 | 20231011 | 131200 | 412735330 | 17210 | 17210 | 17220 | 17210 | 164 |
| 352 | 20231011 | 131100 | 409911610 | 17210 | 17210 | 17210 | 17210 | 159 |
| 353 | 20231011 | 131000 | 407175220 | 17200 | 17220 | 17220 | 17200 | 638 |
| 354 | 20231011 | 130900 | 396195870 | 17220 | 17220 | 17220 | 17220 | 200 |
| 355 | 20231011 | 130800 | 392751870 | 17230 | 17230 | 17230 | 17230 | 331 |
| 356 | 20231011 | 130700 | 387048740 | 17230 | 17250 | 17250 | 17230 | 768 |
| 357 | 20231011 | 130600 | 373805980 | 17250 | 17250 | 17250 | 17250 | 0 |
| 358 | 20231011 | 130500 | 373805980 | 17250 | 17250 | 17250 | 17250 | 10 |
| 359 | 20231011 | 130400 | 373633480 | 17250 | 17250 | 17250 | 17250 | 205 |
| 360 | 20231011 | 130300 | 370097230 | 17250 | 17260 | 17260 | 17250 | 450 |
| 361 | 20231011 | 130200 | 362334510 | 17250 | 17280 | 17290 | 17250 | 2005 |
| 362 | 20231011 | 130100 | 327725260 | 17280 | 17300 | 17300 | 17280 | 615 |
| 363 | 20231011 | 130000 | 317092520 | 17300 | 17300 | 17300 | 17300 | 0 |
| 364 | 20231011 | 125900 | 317092520 | 17300 | 17300 | 17300 | 17300 | 97 |
| 365 | 20231011 | 125800 | 315414420 | 17300 | 17310 | 17310 | 17300 | 41 |
| 366 | 20231011 | 125700 | 314704730 | 17310 | 17320 | 17320 | 17310 | 131 |
| 367 | 20231011 | 125600 | 312436620 | 17330 | 17330 | 17330 | 17330 | 127 |
| 368 | 20231011 | 125500 | 310235710 | 17300 | 17330 | 17330 | 17300 | 671 |
| 369 | 20231011 | 125400 | 298616790 | 17340 | 17340 | 17340 | 17340 | 3 |
| 370 | 20231011 | 125300 | 298564770 | 17340 | 17340 | 17340 | 17340 | 278 |
| 371 | 20231011 | 125200 | 293744250 | 17350 | 17350 | 17350 | 17350 | 50 |
| 372 | 20231011 | 125100 | 292876750 | 17350 | 17340 | 17350 | 17340 | 11 |
| 373 | 20231011 | 125000 | 292686000 | 17350 | 17350 | 17350 | 17350 | 0 |
| 374 | 20231011 | 124900 | 292686000 | 17350 | 17340 | 17350 | 17340 | 266 |
| 375 | 20231011 | 124800 | 288070990 | 17340 | 17340 | 17340 | 17340 | 3 |
| 376 | 20231011 | 124700 | 288018970 | 17340 | 17340 | 17340 | 17340 | 8 |
| 377 | 20231011 | 124600 | 287880250 | 17340 | 17340 | 17340 | 17340 | 0 |
| 378 | 20231011 | 124500 | 287880250 | 17340 | 17340 | 17340 | 17340 | 8 |
| 379 | 20231011 | 124400 | 287741530 | 17340 | 17340 | 17340 | 17340 | 2 |
| 380 | 20231011 | 124300 | 287706850 | 17340 | 17340 | 17340 | 17340 | 8 |
| 381 | 20231011 | 124200 | 287568130 | 17350 | 17350 | 17350 | 17350 | 0 |
| 382 | 20231011 | 124100 | 287568130 | 17350 | 17340 | 17350 | 17340 | 71 |
| 383 | 20231011 | 124000 | 286336970 | 17340 | 17350 | 17350 | 17340 | 4 |
| 384 | 20231011 | 123900 | 286267590 | 17340 | 17340 | 17340 | 17340 | 110 |
| 385 | 20231011 | 123800 | 284360190 | 17340 | 17340 | 17340 | 17340 | 0 |
| 386 | 20231011 | 123700 | 284360190 | 17340 | 17340 | 17340 | 17340 | 10 |
| 387 | 20231011 | 123600 | 284186790 | 17340 | 17340 | 17340 | 17340 | 0 |
| 388 | 20231011 | 123500 | 284186790 | 17340 | 17340 | 17340 | 17340 | 8 |
| 389 | 20231011 | 123400 | 284048070 | 17350 | 17350 | 17350 | 17350 | 3 |
| 390 | 20231011 | 123300 | 283996020 | 17340 | 17340 | 17340 | 17340 | 3 |
| 391 | 20231011 | 123200 | 283944000 | 17340 | 17340 | 17340 | 17340 | 9 |
| 392 | 20231011 | 123100 | 283787940 | 17350 | 17350 | 17350 | 17350 | 0 |
| 393 | 20231011 | 123000 | 283787940 | 17350 | 17340 | 17350 | 17340 | 7 |
| 394 | 20231011 | 122900 | 283666510 | 17340 | 17340 | 17340 | 17340 | 0 |
| 395 | 20231011 | 122800 | 283666510 | 17340 | 17340 | 17340 | 17340 | 8 |
| 396 | 20231011 | 122700 | 283527790 | 17350 | 17350 | 17350 | 17350 | 10 |
| 397 | 20231011 | 122600 | 283354290 | 17340 | 17340 | 17340 | 17340 | 11 |
| 398 | 20231011 | 122500 | 283163550 | 17350 | 17350 | 17350 | 17350 | 11 |
| 399 | 20231011 | 122400 | 282972700 | 17340 | 17340 | 17340 | 17340 | 8 |
| 400 | 20231011 | 122300 | 282833980 | 17350 | 17340 | 17350 | 17340 | 18 |
| 401 | 20231011 | 122200 | 282521700 | 17360 | 17360 | 17360 | 17360 | 0 |
| 402 | 20231011 | 122100 | 282521700 | 17360 | 17370 | 17370 | 17340 | 81 |
| 403 | 20231011 | 122000 | 281115400 | 17360 | 17360 | 17360 | 17360 | 17 |
| 404 | 20231011 | 121900 | 280820280 | 17340 | 17340 | 17340 | 17340 | 3 |
| 405 | 20231011 | 121800 | 280768260 | 17340 | 17340 | 17340 | 17340 | 0 |
| 406 | 20231011 | 121700 | 280768260 | 17340 | 17340 | 17340 | 17340 | 32 |
| 407 | 20231011 | 121600 | 280213380 | 17340 | 17320 | 17340 | 17320 | 85 |
| 408 | 20231011 | 121500 | 278740330 | 17320 | 17320 | 17320 | 17320 | 2 |
| 409 | 20231011 | 121400 | 278705690 | 17320 | 17320 | 17320 | 17320 | 9 |
| 410 | 20231011 | 121300 | 278549810 | 17330 | 17330 | 17330 | 17330 | 2 |
| 411 | 20231011 | 121200 | 278515150 | 17320 | 17320 | 17320 | 17320 | 10 |
| 412 | 20231011 | 121100 | 278341950 | 17320 | 17320 | 17320 | 17320 | 0 |
| 413 | 20231011 | 121000 | 278341950 | 17320 | 17320 | 17320 | 17320 | 92 |
| 414 | 20231011 | 120900 | 276748510 | 17310 | 17310 | 17310 | 17310 | 41 |
| 415 | 20231011 | 120800 | 276038800 | 17300 | 17300 | 17300 | 17300 | 60 |
| 416 | 20231011 | 120700 | 275000800 | 17300 | 17300 | 17300 | 17300 | 27 |
| 417 | 20231011 | 120600 | 274533700 | 17290 | 17290 | 17290 | 17290 | 1 |
| 418 | 20231011 | 120500 | 274516410 | 17310 | 17300 | 17310 | 17300 | 128 |
| 419 | 20231011 | 120400 | 272301870 | 17300 | 17300 | 17300 | 17300 | 9 |
| 420 | 20231011 | 120300 | 272146170 | 17300 | 17300 | 17300 | 17300 | 81 |
| 421 | 20231011 | 120200 | 270744870 | 17290 | 17290 | 17290 | 17290 | 52 |
| 422 | 20231011 | 120100 | 269845790 | 17280 | 17290 | 17290 | 17280 | 5 |
| 423 | 20231011 | 120000 | 269759370 | 17290 | 17290 | 17290 | 17290 | 2 |
| 424 | 20231011 | 115900 | 269724790 | 17290 | 17290 | 17290 | 17290 | 84 |
| 425 | 20231011 | 115800 | 268272430 | 17280 | 17280 | 17280 | 17280 | 2 |
| 426 | 20231011 | 115700 | 268237870 | 17300 | 17300 | 17300 | 17300 | 1 |
| 427 | 20231011 | 115600 | 268220570 | 17280 | 17280 | 17280 | 17280 | 0 |
| 428 | 20231011 | 115500 | 268220570 | 17280 | 17280 | 17280 | 17280 | 0 |
| 429 | 20231011 | 115400 | 268220570 | 17280 | 17310 | 17310 | 17280 | 879 |
| 430 | 20231011 | 115300 | 253025800 | 17320 | 17320 | 17320 | 17320 | 0 |
| 431 | 20231011 | 115200 | 253025800 | 17320 | 17300 | 17320 | 17300 | 10 |
| 432 | 20231011 | 115100 | 252852770 | 17310 | 17310 | 17310 | 17310 | 2 |
| 433 | 20231011 | 115000 | 252818150 | 17300 | 17300 | 17300 | 17300 | 8 |
| 434 | 20231011 | 114900 | 252679750 | 17310 | 17310 | 17310 | 17310 | 1 |
| 435 | 20231011 | 114800 | 252662440 | 17310 | 17310 | 17310 | 17310 | 8 |
| 436 | 20231011 | 114700 | 252523960 | 17320 | 17320 | 17320 | 17320 | 58 |
| 437 | 20231011 | 114600 | 251519400 | 17310 | 17310 | 17310 | 17310 | 99 |
| 438 | 20231011 | 114500 | 249805710 | 17310 | 17310 | 17310 | 17310 | 100 |
| 439 | 20231011 | 114400 | 248074710 | 17310 | 17310 | 17310 | 17310 | 8 |
| 440 | 20231011 | 114300 | 247936230 | 17310 | 17310 | 17310 | 17310 | 2 |
| 441 | 20231011 | 114200 | 247901610 | 17310 | 17310 | 17310 | 17310 | 8 |
| 442 | 20231011 | 114100 | 247763130 | 17320 | 17320 | 17320 | 17320 | 0 |
| 443 | 20231011 | 114000 | 247763130 | 17320 | 17320 | 17320 | 17320 | 30 |
| 444 | 20231011 | 113900 | 247243530 | 17320 | 17320 | 17320 | 17320 | 6 |
| 445 | 20231011 | 113800 | 247139610 | 17320 | 17320 | 17320 | 17320 | 0 |
| 446 | 20231011 | 113700 | 247139610 | 17320 | 17320 | 17320 | 17320 | 20 |
| 447 | 20231011 | 113600 | 246793210 | 17310 | 17310 | 17320 | 17310 | 95 |
| 448 | 20231011 | 113500 | 245148710 | 17310 | 17310 | 17310 | 17310 | 1 |
| 449 | 20231011 | 113400 | 245131400 | 17310 | 17300 | 17310 | 17300 | 176 |
| 450 | 20231011 | 113300 | 242084940 | 17300 | 17300 | 17300 | 17300 | 3 |
| 451 | 20231011 | 113200 | 242033040 | 17300 | 17310 | 17310 | 17300 | 238 |
| 452 | 20231011 | 113100 | 237913540 | 17300 | 17300 | 17300 | 17300 | 0 |
| 453 | 20231011 | 113000 | 237913540 | 17300 | 17300 | 17300 | 17300 | 8 |
| 454 | 20231011 | 112900 | 237775140 | 17300 | 17300 | 17300 | 17300 | 2 |
| 455 | 20231011 | 112800 | 237740540 | 17300 | 17300 | 17300 | 17300 | 8 |
| 456 | 20231011 | 112700 | 237602140 | 17300 | 17300 | 17300 | 17300 | 0 |
| 457 | 20231011 | 112600 | 237602140 | 17300 | 17300 | 17300 | 17300 | 11 |
| 458 | 20231011 | 112500 | 237411840 | 17300 | 17300 | 17300 | 17300 | 0 |
| 459 | 20231011 | 112400 | 237411840 | 17300 | 17300 | 17300 | 17300 | 272 |
| 460 | 20231011 | 112300 | 232706240 | 17280 | 17280 | 17280 | 17280 | 0 |
| 461 | 20231011 | 112200 | 232706240 | 17280 | 17300 | 17300 | 17280 | 153 |
| 462 | 20231011 | 112100 | 230059460 | 17290 | 17290 | 17290 | 17290 | 233 |
| 463 | 20231011 | 112000 | 226030890 | 17290 | 17290 | 17290 | 17290 | 1 |
| 464 | 20231011 | 111900 | 226013600 | 17290 | 17290 | 17290 | 17290 | 3 |
| 465 | 20231011 | 111800 | 225961730 | 17290 | 17270 | 17290 | 17270 | 330 |
| 466 | 20231011 | 111700 | 220258910 | 17270 | 17270 | 17270 | 17270 | 0 |
| 467 | 20231011 | 111600 | 220258910 | 17270 | 17270 | 17270 | 17270 | 8 |
| 468 | 20231011 | 111500 | 220120750 | 17270 | 17270 | 17270 | 17270 | 3 |
| 469 | 20231011 | 111400 | 220068940 | 17270 | 17270 | 17270 | 17270 | 8 |
| 470 | 20231011 | 111300 | 219930780 | 17270 | 17270 | 17270 | 17270 | 0 |
| 471 | 20231011 | 111200 | 219930780 | 17270 | 17270 | 17270 | 17270 | 0 |
| 472 | 20231011 | 111100 | 219930780 | 17270 | 17280 | 17280 | 17270 | 32 |
| 473 | 20231011 | 111000 | 219377930 | 17280 | 17280 | 17280 | 17280 | 195 |
| 474 | 20231011 | 110900 | 216008330 | 17280 | 17280 | 17280 | 17280 | 8 |
| 475 | 20231011 | 110800 | 215870090 | 17290 | 17280 | 17290 | 17280 | 12 |
| 476 | 20231011 | 110700 | 215662630 | 17280 | 17290 | 17290 | 17280 | 9 |
| 477 | 20231011 | 110600 | 215507100 | 17280 | 17280 | 17280 | 17280 | 37 |
| 478 | 20231011 | 110500 | 214867740 | 17280 | 17280 | 17280 | 17280 | 3 |
| 479 | 20231011 | 110400 | 214815900 | 17270 | 17270 | 17270 | 17270 | 3 |
| 480 | 20231011 | 110300 | 214764090 | 17290 | 17300 | 17300 | 17290 | 71 |
| 481 | 20231011 | 110200 | 213536000 | 17290 | 17290 | 17290 | 17290 | 0 |
| 482 | 20231011 | 110100 | 213536000 | 17290 | 17300 | 17300 | 17290 | 15 |
| 483 | 20231011 | 110000 | 213276600 | 17300 | 17290 | 17300 | 17290 | 149 |
| 484 | 20231011 | 105900 | 210699040 | 17280 | 17280 | 17280 | 17280 | 102 |
| 485 | 20231011 | 105800 | 208936480 | 17290 | 17290 | 17290 | 17290 | 20 |
| 486 | 20231011 | 105700 | 208590680 | 17280 | 17290 | 17290 | 17280 | 32 |
| 487 | 20231011 | 105600 | 208037480 | 17290 | 17290 | 17290 | 17290 | 0 |
| 488 | 20231011 | 105500 | 208037480 | 17290 | 17290 | 17290 | 17290 | 9 |
| 489 | 20231011 | 105400 | 207881870 | 17290 | 17290 | 17290 | 17290 | 2 |
| 490 | 20231011 | 105300 | 207847290 | 17290 | 17290 | 17290 | 17290 | 8 |
| 491 | 20231011 | 105200 | 207708970 | 17290 | 17290 | 17290 | 17290 | 0 |
| 492 | 20231011 | 105100 | 207708970 | 17290 | 17290 | 17290 | 17290 | 8 |
| 493 | 20231011 | 105000 | 207570650 | 17290 | 17290 | 17290 | 17290 | 3 |
| 494 | 20231011 | 104900 | 207518780 | 17290 | 17290 | 17290 | 17290 | 24 |
| 495 | 20231011 | 104800 | 207103820 | 17300 | 17290 | 17300 | 17290 | 11 |
| 496 | 20231011 | 104700 | 206913620 | 17280 | 17280 | 17280 | 17270 | 31 |
| 497 | 20231011 | 104600 | 206378020 | 17270 | 17270 | 17270 | 17270 | 2 |
| 498 | 20231011 | 104500 | 206343480 | 17280 | 17280 | 17280 | 17280 | 3 |
| 499 | 20231011 | 104400 | 206291640 | 17280 | 17280 | 17280 | 17280 | 0 |
| 500 | 20231011 | 104300 | 206291640 | 17280 | 17280 | 17280 | 17280 | 10 |
| 501 | 20231011 | 104200 | 206118840 | 17290 | 17290 | 17290 | 17290 | 5 |
| 502 | 20231011 | 104100 | 206032390 | 17300 | 17300 | 17300 | 17300 | 10 |
| 503 | 20231011 | 104000 | 205859390 | 17280 | 17280 | 17280 | 17280 | 0 |
| 504 | 20231011 | 103900 | 205859390 | 17280 | 17280 | 17280 | 17280 | 2 |
| 505 | 20231011 | 103800 | 205824830 | 17280 | 17280 | 17280 | 17280 | 23 |
| 506 | 20231011 | 103700 | 205427390 | 17280 | 17270 | 17280 | 17270 | 14 |
| 507 | 20231011 | 103600 | 205185550 | 17280 | 17270 | 17280 | 17270 | 5 |
| 508 | 20231011 | 103500 | 205099180 | 17280 | 17280 | 17280 | 17280 | 12 |
| 509 | 20231011 | 103400 | 204891820 | 17290 | 17290 | 17290 | 17290 | 0 |
| 510 | 20231011 | 103300 | 204891820 | 17290 | 17280 | 17290 | 17270 | 70 |
| 511 | 20231011 | 103200 | 203682220 | 17280 | 17300 | 17300 | 17280 | 35 |
| 512 | 20231011 | 103100 | 203076760 | 17300 | 17260 | 17300 | 17260 | 45 |
| 513 | 20231011 | 103000 | 202298990 | 17260 | 17260 | 17260 | 17260 | 22 |
| 514 | 20231011 | 102900 | 201919270 | 17260 | 17260 | 17260 | 17260 | 38 |
| 515 | 20231011 | 102800 | 201263390 | 17270 | 17260 | 17270 | 17260 | 90 |
| 516 | 20231011 | 102700 | 199709300 | 17260 | 17260 | 17260 | 17260 | 347 |
| 517 | 20231011 | 102600 | 193720080 | 17250 | 17250 | 17250 | 17250 | 10 |
| 518 | 20231011 | 102500 | 193547580 | 17250 | 17250 | 17250 | 17250 | 2 |
| 519 | 20231011 | 102400 | 193513080 | 17280 | 17280 | 17280 | 17280 | 0 |
| 520 | 20231011 | 102300 | 193513080 | 17280 | 17280 | 17280 | 17280 | 30 |
| 521 | 20231011 | 102200 | 192994680 | 17240 | 17240 | 17240 | 17240 | 3 |
| 522 | 20231011 | 102100 | 192942960 | 17250 | 17250 | 17250 | 17250 | 116 |
| 523 | 20231011 | 102000 | 190941960 | 17290 | 17290 | 17290 | 17290 | 28 |
| 524 | 20231011 | 101900 | 190457840 | 17240 | 17240 | 17240 | 17240 | 9 |
| 525 | 20231011 | 101800 | 190302680 | 17240 | 17240 | 17240 | 17240 | 197 |
| 526 | 20231011 | 101700 | 186906400 | 17240 | 17260 | 17260 | 17240 | 250 |
| 527 | 20231011 | 101600 | 182595590 | 17240 | 17240 | 17250 | 17230 | 187 |
| 528 | 20231011 | 101500 | 179371750 | 17240 | 17240 | 17240 | 17240 | 40 |
| 529 | 20231011 | 101400 | 178682150 | 17240 | 17250 | 17250 | 17240 | 23 |
| 530 | 20231011 | 101300 | 178285430 | 17260 | 17320 | 17320 | 17260 | 684 |
| 531 | 20231011 | 101200 | 166459700 | 17270 | 17300 | 17300 | 17270 | 573 |
| 532 | 20231011 | 101100 | 156557590 | 17310 | 17320 | 17320 | 17310 | 249 |
| 533 | 20231011 | 101000 | 152246470 | 17320 | 17320 | 17320 | 17320 | 0 |
| 534 | 20231011 | 100900 | 152246470 | 17320 | 17320 | 17320 | 17320 | 0 |
| 535 | 20231011 | 100800 | 152246470 | 17320 | 17340 | 17340 | 17310 | 1058 |
| 536 | 20231011 | 100700 | 133922080 | 17350 | 17350 | 17350 | 17350 | 3 |
| 537 | 20231011 | 100600 | 133870030 | 17340 | 17340 | 17340 | 17340 | 0 |
| 538 | 20231011 | 100500 | 133870030 | 17340 | 17340 | 17340 | 17340 | 8 |
| 539 | 20231011 | 100400 | 133731310 | 17340 | 17340 | 17340 | 17340 | 2 |
| 540 | 20231011 | 100300 | 133696630 | 17350 | 17350 | 17350 | 17350 | 0 |
| 541 | 20231011 | 100200 | 133696630 | 17350 | 17350 | 17350 | 17350 | 0 |
| 542 | 20231011 | 100100 | 133696630 | 17350 | 17350 | 17350 | 17350 | 80 |
| 543 | 20231011 | 100000 | 132308630 | 17360 | 17380 | 17380 | 17360 | 120 |
| 544 | 20231011 | 095900 | 130225240 | 17370 | 17380 | 17380 | 17370 | 11 |
| 545 | 20231011 | 095800 | 130034080 | 17390 | 17390 | 17390 | 17390 | 9 |
| 546 | 20231011 | 095700 | 129877570 | 17370 | 17380 | 17400 | 17370 | 40 |
| 547 | 20231011 | 095600 | 129182320 | 17390 | 17390 | 17390 | 17390 | 0 |
| 548 | 20231011 | 095500 | 129182320 | 17390 | 17390 | 17390 | 17390 | 21 |
| 549 | 20231011 | 095400 | 128817130 | 17390 | 17390 | 17390 | 17390 | 36 |
| 550 | 20231011 | 095300 | 128191090 | 17390 | 17390 | 17390 | 17390 | 123 |
| 551 | 20231011 | 095200 | 126052120 | 17390 | 17350 | 17390 | 17350 | 48 |
| 552 | 20231011 | 095100 | 125217440 | 17350 | 17350 | 17350 | 17350 | 1 |
| 553 | 20231011 | 095000 | 125200090 | 17350 | 17400 | 17400 | 17350 | 423 |
| 554 | 20231011 | 094900 | 117853320 | 17390 | 17390 | 17390 | 17390 | 2 |
| 555 | 20231011 | 094800 | 117818540 | 17390 | 17390 | 17390 | 17390 | 2 |
| 556 | 20231011 | 094700 | 117783760 | 17400 | 17400 | 17400 | 17400 | 56 |
| 557 | 20231011 | 094600 | 116809360 | 17400 | 17400 | 17400 | 17400 | 3 |
| 558 | 20231011 | 094500 | 116757160 | 17400 | 17380 | 17400 | 17380 | 394 |
| 559 | 20231011 | 094400 | 109901980 | 17380 | 17380 | 17390 | 17380 | 20 |
| 560 | 20231011 | 094300 | 109554200 | 17370 | 17370 | 17370 | 17370 | 1 |
| 561 | 20231011 | 094200 | 109536830 | 17360 | 17360 | 17360 | 17360 | 2 |
| 562 | 20231011 | 094100 | 109502110 | 17380 | 17360 | 17380 | 17360 | 41 |
| 563 | 20231011 | 094000 | 108790150 | 17370 | 17360 | 17390 | 17360 | 51 |
| 564 | 20231011 | 093900 | 107903910 | 17360 | 17370 | 17370 | 17360 | 4 |
| 565 | 20231011 | 093800 | 107834460 | 17370 | 17370 | 17370 | 17370 | 1 |
| 566 | 20231011 | 093700 | 107817090 | 17360 | 17360 | 17360 | 17360 | 32 |
| 567 | 20231011 | 093600 | 107261570 | 17360 | 17360 | 17360 | 17360 | 21 |
| 568 | 20231011 | 093500 | 106897010 | 17350 | 17360 | 17360 | 17350 | 138 |
| 569 | 20231011 | 093400 | 104501350 | 17380 | 17370 | 17380 | 17370 | 107 |
| 570 | 20231011 | 093300 | 102641740 | 17380 | 17380 | 17380 | 17380 | 3 |
| 571 | 20231011 | 093200 | 102589600 | 17380 | 17380 | 17380 | 17380 | 70 |
| 572 | 20231011 | 093100 | 101373000 | 17380 | 17400 | 17400 | 17340 | 176 |
| 573 | 20231011 | 093000 | 98318170 | 17370 | 17370 | 17370 | 17370 | 1 |
| 574 | 20231011 | 092900 | 98300800 | 17370 | 17370 | 17370 | 17370 | 0 |
| 575 | 20231011 | 092800 | 98300800 | 17370 | 17390 | 17390 | 17370 | 121 |
| 576 | 20231011 | 092700 | 96198780 | 17380 | 17390 | 17390 | 17380 | 53 |
| 577 | 20231011 | 092600 | 95277180 | 17370 | 17380 | 17380 | 17370 | 57 |
| 578 | 20231011 | 092500 | 94286540 | 17380 | 17370 | 17380 | 17370 | 447 |
| 579 | 20231011 | 092400 | 86521510 | 17370 | 17370 | 17370 | 17370 | 6 |
| 580 | 20231011 | 092300 | 86417290 | 17360 | 17360 | 17360 | 17360 | 1 |
| 581 | 20231011 | 092200 | 86399930 | 17360 | 17380 | 17380 | 17360 | 63 |
| 582 | 20231011 | 092100 | 85305780 | 17380 | 17390 | 17390 | 17380 | 223 |
| 583 | 20231011 | 092000 | 81428730 | 17390 | 17390 | 17420 | 17390 | 73 |
| 584 | 20231011 | 091900 | 80158550 | 17390 | 17420 | 17420 | 17390 | 170 |
| 585 | 20231011 | 091800 | 77197260 | 17420 | 17420 | 17420 | 17420 | 62 |
| 586 | 20231011 | 091700 | 76117220 | 17420 | 17440 | 17440 | 17420 | 603 |
| 587 | 20231011 | 091600 | 65606480 | 17440 | 17440 | 17440 | 17440 | 3 |
| 588 | 20231011 | 091500 | 65554160 | 17440 | 17430 | 17440 | 17430 | 7 |
| 589 | 20231011 | 091400 | 65432140 | 17430 | 17420 | 17430 | 17420 | 16 |
| 590 | 20231011 | 091300 | 65153290 | 17450 | 17440 | 17460 | 17440 | 337 |
| 591 | 20231011 | 091200 | 59273960 | 17430 | 17400 | 17430 | 17390 | 368 |
| 592 | 20231011 | 091100 | 52864850 | 17430 | 17360 | 17440 | 17360 | 515 |
| 593 | 20231011 | 091000 | 43915180 | 17360 | 17360 | 17360 | 17360 | 389 |
| 594 | 20231011 | 090900 | 37162140 | 17390 | 17390 | 17390 | 17390 | 0 |
| 595 | 20231011 | 090800 | 37162140 | 17390 | 17390 | 17390 | 17390 | 5 |
| 596 | 20231011 | 090700 | 37075190 | 17390 | 17390 | 17390 | 17390 | 19 |
| 597 | 20231011 | 090600 | 36744780 | 17390 | 17310 | 17390 | 17310 | 243 |
| 598 | 20231011 | 090500 | 32532330 | 17330 | 17330 | 17340 | 17330 | 49 |
| 599 | 20231011 | 090400 | 31683120 | 17320 | 17300 | 17320 | 17280 | 1744 |
| 600 | 20231011 | 090300 | 1522930 | 17310 | 17310 | 17310 | 17310 | 0 |
| 601 | 20231011 | 090200 | 1522930 | 17310 | 17310 | 17310 | 17310 | 0 |
| 602 | 20231011 | 090100 | 1522930 | 17310 | 17300 | 17310 | 17300 | 70 |
| 603 | 20231011 | 090000 | 311380 | 17260 | 17310 | 17310 | 17260 | 18 |