31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 185600 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 1235 |
| 3 | 20231018 | 185500 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 4 | 20231018 | 185400 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 5 | 20231018 | 185300 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 6 | 20231018 | 185200 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 7 | 20231018 | 185100 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 8 | 20231018 | 185000 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 9 | 20231018 | 184900 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 10 | 20231018 | 184800 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 11 | 20231018 | 184700 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 12 | 20231018 | 184600 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 13 | 20231018 | 184500 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 14 | 20231018 | 184400 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 15 | 20231018 | 184300 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 16 | 20231018 | 184200 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 17 | 20231018 | 184100 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 18 | 20231018 | 184000 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 19 | 20231018 | 183900 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 20 | 20231018 | 183800 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 21 | 20231018 | 183700 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 22 | 20231018 | 183600 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 23 | 20231018 | 183500 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 24 | 20231018 | 183400 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 25 | 20231018 | 183300 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 26 | 20231018 | 183200 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 27 | 20231018 | 183100 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 28 | 20231018 | 183000 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 29 | 20231018 | 182900 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 30 | 20231018 | 182800 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 31 | 20231018 | 182700 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 32 | 20231018 | 182600 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 1235 |
| 33 | 20231018 | 182500 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 34 | 20231018 | 182400 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 35 | 20231018 | 182300 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 36 | 20231018 | 182200 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 37 | 20231018 | 182100 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 38 | 20231018 | 182000 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 39 | 20231018 | 181900 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 40 | 20231018 | 181800 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 41 | 20231018 | 181700 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 42 | 20231018 | 181600 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 43 | 20231018 | 181500 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 44 | 20231018 | 181400 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 45 | 20231018 | 181300 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 46 | 20231018 | 181200 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 47 | 20231018 | 181100 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 48 | 20231018 | 181000 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 49 | 20231018 | 180900 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 50 | 20231018 | 180800 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 51 | 20231018 | 180700 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 52 | 20231018 | 180600 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 53 | 20231018 | 180500 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 54 | 20231018 | 180400 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 55 | 20231018 | 180300 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 56 | 20231018 | 180200 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 57 | 20231018 | 180100 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 58 | 20231018 | 180000 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 59 | 20231018 | 175900 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 60 | 20231018 | 175800 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 61 | 20231018 | 175700 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 62 | 20231018 | 175600 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 1235 |
| 63 | 20231018 | 175500 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 64 | 20231018 | 175400 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 65 | 20231018 | 175300 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 66 | 20231018 | 175200 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 67 | 20231018 | 175100 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 68 | 20231018 | 175000 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 69 | 20231018 | 174900 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 70 | 20231018 | 174800 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 71 | 20231018 | 174700 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 72 | 20231018 | 174600 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 73 | 20231018 | 174500 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 74 | 20231018 | 174400 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 75 | 20231018 | 174300 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 76 | 20231018 | 174200 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 77 | 20231018 | 174100 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 78 | 20231018 | 174000 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 79 | 20231018 | 173900 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 80 | 20231018 | 173800 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 81 | 20231018 | 173700 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 82 | 20231018 | 173600 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 83 | 20231018 | 173500 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 84 | 20231018 | 173400 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 85 | 20231018 | 173300 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 86 | 20231018 | 173200 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 87 | 20231018 | 173100 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 88 | 20231018 | 173000 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 89 | 20231018 | 172900 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 90 | 20231018 | 172800 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 91 | 20231018 | 172700 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 92 | 20231018 | 172600 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 1235 |
| 93 | 20231018 | 172500 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 94 | 20231018 | 172400 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 95 | 20231018 | 172300 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 96 | 20231018 | 172200 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 97 | 20231018 | 172100 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 98 | 20231018 | 172000 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 99 | 20231018 | 171900 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 100 | 20231018 | 171800 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 101 | 20231018 | 171700 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 102 | 20231018 | 171600 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 103 | 20231018 | 171500 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 104 | 20231018 | 171400 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 105 | 20231018 | 171300 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 106 | 20231018 | 171200 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 107 | 20231018 | 171100 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 108 | 20231018 | 171000 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 109 | 20231018 | 170900 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 110 | 20231018 | 170800 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 111 | 20231018 | 170700 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 112 | 20231018 | 170600 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 113 | 20231018 | 170500 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 114 | 20231018 | 170400 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 115 | 20231018 | 170300 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 116 | 20231018 | 170200 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 117 | 20231018 | 170100 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 118 | 20231018 | 170000 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 119 | 20231018 | 165900 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 120 | 20231018 | 165800 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 121 | 20231018 | 165700 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 122 | 20231018 | 165600 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 1235 |
| 123 | 20231018 | 165500 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 124 | 20231018 | 165400 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 125 | 20231018 | 165300 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 126 | 20231018 | 165200 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 127 | 20231018 | 165100 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 128 | 20231018 | 165000 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 129 | 20231018 | 164900 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 130 | 20231018 | 164800 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 131 | 20231018 | 164700 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 132 | 20231018 | 164600 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 133 | 20231018 | 164500 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 134 | 20231018 | 164400 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 135 | 20231018 | 164300 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 136 | 20231018 | 164200 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 137 | 20231018 | 164100 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 138 | 20231018 | 164000 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 139 | 20231018 | 163900 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 140 | 20231018 | 163800 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 141 | 20231018 | 163700 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 142 | 20231018 | 163600 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 143 | 20231018 | 163500 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 144 | 20231018 | 163400 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 145 | 20231018 | 163300 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 146 | 20231018 | 163200 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 147 | 20231018 | 163100 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 148 | 20231018 | 163000 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 149 | 20231018 | 162900 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 150 | 20231018 | 162800 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 151 | 20231018 | 162700 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 152 | 20231018 | 162600 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 1235 |
| 153 | 20231018 | 162500 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 154 | 20231018 | 162400 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 155 | 20231018 | 162300 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 156 | 20231018 | 162200 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 157 | 20231018 | 162100 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 158 | 20231018 | 162000 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 159 | 20231018 | 161900 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 160 | 20231018 | 161800 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 161 | 20231018 | 161700 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 162 | 20231018 | 161600 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 163 | 20231018 | 161500 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 164 | 20231018 | 161400 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 165 | 20231018 | 161300 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 166 | 20231018 | 161200 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 167 | 20231018 | 161100 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 168 | 20231018 | 161000 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 169 | 20231018 | 160900 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 170 | 20231018 | 160800 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 171 | 20231018 | 160700 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 172 | 20231018 | 160600 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 173 | 20231018 | 160500 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 174 | 20231018 | 160400 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 175 | 20231018 | 160300 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 176 | 20231018 | 160200 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 177 | 20231018 | 160100 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 178 | 20231018 | 160000 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 179 | 20231018 | 155900 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 180 | 20231018 | 155800 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 181 | 20231018 | 155700 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 182 | 20231018 | 155600 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 1235 |
| 183 | 20231018 | 155500 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 184 | 20231018 | 155400 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 185 | 20231018 | 155300 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 186 | 20231018 | 155200 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 187 | 20231018 | 155100 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 188 | 20231018 | 155000 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 189 | 20231018 | 154900 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 190 | 20231018 | 154800 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 191 | 20231018 | 154700 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 192 | 20231018 | 154600 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 193 | 20231018 | 154500 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 194 | 20231018 | 154400 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 195 | 20231018 | 154300 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 196 | 20231018 | 154200 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 197 | 20231018 | 154100 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 198 | 20231018 | 154000 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 199 | 20231018 | 153900 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 200 | 20231018 | 153800 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 201 | 20231018 | 153700 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 202 | 20231018 | 153600 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 203 | 20231018 | 153500 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 204 | 20231018 | 153400 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 205 | 20231018 | 153300 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 206 | 20231018 | 153200 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 207 | 20231018 | 153100 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 0 |
| 208 | 20231018 | 153000 | 1484161630 | 14720 | 14720 | 14720 | 14720 | 1235 |
| 209 | 20231018 | 152900 | 1465982430 | 14650 | 14650 | 14650 | 14650 | 0 |
| 210 | 20231018 | 152800 | 1465982430 | 14650 | 14650 | 14650 | 14650 | 0 |
| 211 | 20231018 | 152700 | 1465982430 | 14650 | 14650 | 14650 | 14650 | 0 |
| 212 | 20231018 | 152600 | 1465982430 | 14650 | 14650 | 14650 | 14650 | 0 |
| 213 | 20231018 | 152500 | 1465982430 | 14650 | 14650 | 14650 | 14650 | 0 |
| 214 | 20231018 | 152400 | 1465982430 | 14650 | 14650 | 14650 | 14650 | 0 |
| 215 | 20231018 | 152300 | 1465982430 | 14650 | 14650 | 14650 | 14650 | 0 |
| 216 | 20231018 | 152200 | 1465982430 | 14650 | 14650 | 14650 | 14650 | 0 |
| 217 | 20231018 | 152100 | 1465982430 | 14650 | 14650 | 14650 | 14650 | 0 |
| 218 | 20231018 | 152000 | 1465982430 | 14650 | 14650 | 14650 | 14650 | 0 |
| 219 | 20231018 | 151900 | 1465982430 | 14650 | 14680 | 14690 | 14650 | 538 |
| 220 | 20231018 | 151800 | 1458082330 | 14680 | 14700 | 14700 | 14680 | 74 |
| 221 | 20231018 | 151700 | 1456995240 | 14700 | 14700 | 14730 | 14700 | 528 |
| 222 | 20231018 | 151600 | 1449223950 | 14720 | 14710 | 14720 | 14700 | 166 |
| 223 | 20231018 | 151500 | 1446781610 | 14710 | 14690 | 14720 | 14690 | 345 |
| 224 | 20231018 | 151400 | 1441705700 | 14690 | 14700 | 14720 | 14690 | 546 |
| 225 | 20231018 | 151300 | 1433675210 | 14710 | 14690 | 14710 | 14690 | 381 |
| 226 | 20231018 | 151200 | 1428074190 | 14690 | 14710 | 14710 | 14690 | 556 |
| 227 | 20231018 | 151100 | 1419899170 | 14710 | 14700 | 14710 | 14700 | 280 |
| 228 | 20231018 | 151000 | 1415781130 | 14720 | 14690 | 14720 | 14690 | 531 |
| 229 | 20231018 | 150900 | 1407969040 | 14700 | 14700 | 14700 | 14690 | 362 |
| 230 | 20231018 | 150800 | 1402648060 | 14690 | 14700 | 14700 | 14690 | 354 |
| 231 | 20231018 | 150700 | 1397445020 | 14690 | 14700 | 14710 | 14690 | 516 |
| 232 | 20231018 | 150600 | 1389859200 | 14720 | 14690 | 14720 | 14680 | 405 |
| 233 | 20231018 | 150500 | 1383901770 | 14700 | 14680 | 14700 | 14680 | 355 |
| 234 | 20231018 | 150400 | 1378684500 | 14680 | 14670 | 14690 | 14670 | 335 |
| 235 | 20231018 | 150300 | 1373766550 | 14670 | 14670 | 14670 | 14650 | 202 |
| 236 | 20231018 | 150200 | 1370804390 | 14700 | 14690 | 14700 | 14660 | 1116 |
| 237 | 20231018 | 150100 | 1354412600 | 14690 | 14690 | 14710 | 14690 | 560 |
| 238 | 20231018 | 150000 | 1346179890 | 14690 | 14700 | 14710 | 14690 | 482 |
| 239 | 20231018 | 145900 | 1339093380 | 14690 | 14690 | 14700 | 14690 | 257 |
| 240 | 20231018 | 145800 | 1335317100 | 14690 | 14700 | 14710 | 14680 | 336 |
| 241 | 20231018 | 145700 | 1330377230 | 14680 | 14690 | 14700 | 14670 | 417 |
| 242 | 20231018 | 145600 | 1324250700 | 14690 | 14670 | 14690 | 14670 | 243 |
| 243 | 20231018 | 145500 | 1320683400 | 14690 | 14680 | 14710 | 14680 | 662 |
| 244 | 20231018 | 145400 | 1310954540 | 14700 | 14660 | 14700 | 14660 | 381 |
| 245 | 20231018 | 145300 | 1305358030 | 14670 | 14660 | 14700 | 14660 | 412 |
| 246 | 20231018 | 145200 | 1299309310 | 14660 | 14680 | 14680 | 14660 | 529 |
| 247 | 20231018 | 145100 | 1291544220 | 14680 | 14670 | 14680 | 14660 | 395 |
| 248 | 20231018 | 145000 | 1285747110 | 14680 | 14690 | 14690 | 14660 | 407 |
| 249 | 20231018 | 144900 | 1279771640 | 14680 | 14660 | 14690 | 14660 | 359 |
| 250 | 20231018 | 144800 | 1274503060 | 14680 | 14690 | 14690 | 14660 | 626 |
| 251 | 20231018 | 144700 | 1265316020 | 14680 | 14690 | 14690 | 14680 | 161 |
| 252 | 20231018 | 144600 | 1262951300 | 14690 | 14680 | 14690 | 14680 | 590 |
| 253 | 20231018 | 144500 | 1254286150 | 14690 | 14700 | 14700 | 14680 | 421 |
| 254 | 20231018 | 144400 | 1248100040 | 14690 | 14680 | 14690 | 14680 | 473 |
| 255 | 20231018 | 144300 | 1241152370 | 14690 | 14690 | 14690 | 14680 | 287 |
| 256 | 20231018 | 144200 | 1236936350 | 14690 | 14690 | 14710 | 14670 | 503 |
| 257 | 20231018 | 144100 | 1229546550 | 14700 | 14700 | 14700 | 14690 | 270 |
| 258 | 20231018 | 144000 | 1225578390 | 14700 | 14680 | 14700 | 14660 | 440 |
| 259 | 20231018 | 143900 | 1219116870 | 14670 | 14670 | 14680 | 14670 | 422 |
| 260 | 20231018 | 143800 | 1212922790 | 14670 | 14690 | 14690 | 14670 | 438 |
| 261 | 20231018 | 143700 | 1206490090 | 14700 | 14660 | 14700 | 14660 | 464 |
| 262 | 20231018 | 143600 | 1199680190 | 14670 | 14660 | 14670 | 14660 | 136 |
| 263 | 20231018 | 143500 | 1197685450 | 14660 | 14680 | 14690 | 14660 | 735 |
| 264 | 20231018 | 143400 | 1186898860 | 14680 | 14680 | 14680 | 14660 | 292 |
| 265 | 20231018 | 143300 | 1182612440 | 14680 | 14690 | 14690 | 14660 | 384 |
| 266 | 20231018 | 143200 | 1176975800 | 14680 | 14670 | 14690 | 14670 | 363 |
| 267 | 20231018 | 143100 | 1171646230 | 14680 | 14670 | 14680 | 14660 | 498 |
| 268 | 20231018 | 143000 | 1164338410 | 14660 | 14670 | 14670 | 14640 | 304 |
| 269 | 20231018 | 142900 | 1159882560 | 14670 | 14640 | 14670 | 14640 | 653 |
| 270 | 20231018 | 142800 | 1150308220 | 14640 | 14630 | 14660 | 14630 | 348 |
| 271 | 20231018 | 142700 | 1145212120 | 14660 | 14640 | 14660 | 14630 | 376 |
| 272 | 20231018 | 142600 | 1139704190 | 14660 | 14630 | 14660 | 14630 | 388 |
| 273 | 20231018 | 142500 | 1134023570 | 14640 | 14640 | 14650 | 14630 | 361 |
| 274 | 20231018 | 142400 | 1128739370 | 14650 | 14650 | 14660 | 14640 | 258 |
| 275 | 20231018 | 142300 | 1124959750 | 14650 | 14630 | 14650 | 14630 | 289 |
| 276 | 20231018 | 142200 | 1120729100 | 14640 | 14660 | 14670 | 14640 | 263 |
| 277 | 20231018 | 142100 | 1116874930 | 14640 | 14640 | 14660 | 14640 | 187 |
| 278 | 20231018 | 142000 | 1114135320 | 14670 | 14640 | 14670 | 14640 | 292 |
| 279 | 20231018 | 141900 | 1109854780 | 14640 | 14650 | 14650 | 14640 | 130 |
| 280 | 20231018 | 141800 | 1107950790 | 14650 | 14630 | 14650 | 14630 | 191 |
| 281 | 20231018 | 141700 | 1105154020 | 14670 | 14640 | 14670 | 14640 | 401 |
| 282 | 20231018 | 141600 | 1099276510 | 14650 | 14670 | 14670 | 14620 | 135 |
| 283 | 20231018 | 141500 | 1097298940 | 14630 | 14620 | 14630 | 14610 | 261 |
| 284 | 20231018 | 141400 | 1093482080 | 14620 | 14640 | 14640 | 14620 | 525 |
| 285 | 20231018 | 141300 | 1085797460 | 14640 | 14640 | 14640 | 14640 | 129 |
| 286 | 20231018 | 141200 | 1083908900 | 14620 | 14630 | 14640 | 14620 | 147 |
| 287 | 20231018 | 141100 | 1081758640 | 14620 | 14610 | 14620 | 14610 | 315 |
| 288 | 20231018 | 141000 | 1077154090 | 14620 | 14620 | 14630 | 14620 | 251 |
| 289 | 20231018 | 140900 | 1073483560 | 14620 | 14630 | 14630 | 14620 | 194 |
| 290 | 20231018 | 140800 | 1070646650 | 14630 | 14620 | 14650 | 14620 | 235 |
| 291 | 20231018 | 140700 | 1067209320 | 14610 | 14610 | 14620 | 14610 | 784 |
| 292 | 20231018 | 140600 | 1055754420 | 14610 | 14660 | 14670 | 14610 | 385 |
| 293 | 20231018 | 140500 | 1050123550 | 14640 | 14670 | 14670 | 14640 | 240 |
| 294 | 20231018 | 140400 | 1046604610 | 14640 | 14620 | 14640 | 14610 | 298 |
| 295 | 20231018 | 140300 | 1042245000 | 14640 | 14630 | 14640 | 14620 | 283 |
| 296 | 20231018 | 140200 | 1038104300 | 14630 | 14650 | 14660 | 14610 | 646 |
| 297 | 20231018 | 140100 | 1028649720 | 14660 | 14640 | 14660 | 14640 | 4 |
| 298 | 20231018 | 140000 | 1028591120 | 14650 | 14670 | 14680 | 14640 | 400 |
| 299 | 20231018 | 135900 | 1022729140 | 14660 | 14640 | 14660 | 14640 | 224 |
| 300 | 20231018 | 135800 | 1019447300 | 14650 | 14670 | 14670 | 14650 | 309 |
| 301 | 20231018 | 135700 | 1014918570 | 14650 | 14670 | 14670 | 14650 | 86 |
| 302 | 20231018 | 135600 | 1013657850 | 14670 | 14660 | 14670 | 14650 | 371 |
| 303 | 20231018 | 135500 | 1008217990 | 14650 | 14640 | 14680 | 14640 | 211 |
| 304 | 20231018 | 135400 | 1005125180 | 14640 | 14640 | 14640 | 14640 | 0 |
| 305 | 20231018 | 135300 | 1005125180 | 14640 | 14680 | 14680 | 14640 | 549 |
| 306 | 20231018 | 135200 | 997075850 | 14670 | 14670 | 14690 | 14670 | 157 |
| 307 | 20231018 | 135100 | 994771220 | 14690 | 14680 | 14710 | 14680 | 238 |
| 308 | 20231018 | 135000 | 991274530 | 14670 | 14670 | 14680 | 14670 | 149 |
| 309 | 20231018 | 134900 | 989087460 | 14680 | 14680 | 14680 | 14680 | 278 |
| 310 | 20231018 | 134800 | 985006420 | 14670 | 14690 | 14690 | 14670 | 66 |
| 311 | 20231018 | 134700 | 984036900 | 14700 | 14700 | 14700 | 14700 | 295 |
| 312 | 20231018 | 134600 | 979700400 | 14690 | 14690 | 14690 | 14680 | 321 |
| 313 | 20231018 | 134500 | 974986300 | 14700 | 14690 | 14700 | 14690 | 144 |
| 314 | 20231018 | 134400 | 972869730 | 14690 | 14710 | 14720 | 14690 | 421 |
| 315 | 20231018 | 134300 | 966677990 | 14710 | 14710 | 14710 | 14690 | 137 |
| 316 | 20231018 | 134200 | 964662920 | 14700 | 14700 | 14700 | 14700 | 231 |
| 317 | 20231018 | 134100 | 961267220 | 14710 | 14700 | 14710 | 14700 | 246 |
| 318 | 20231018 | 134000 | 957648570 | 14700 | 14680 | 14700 | 14680 | 117 |
| 319 | 20231018 | 133900 | 955929170 | 14700 | 14710 | 14710 | 14680 | 208 |
| 320 | 20231018 | 133800 | 952871830 | 14710 | 14700 | 14710 | 14700 | 456 |
| 321 | 20231018 | 133700 | 946165540 | 14690 | 14700 | 14710 | 14690 | 244 |
| 322 | 20231018 | 133600 | 942579450 | 14690 | 14690 | 14710 | 14690 | 144 |
| 323 | 20231018 | 133500 | 940462810 | 14720 | 14700 | 14720 | 14700 | 405 |
| 324 | 20231018 | 133400 | 934505410 | 14690 | 14690 | 14700 | 14690 | 168 |
| 325 | 20231018 | 133300 | 932036830 | 14700 | 14720 | 14720 | 14700 | 165 |
| 326 | 20231018 | 133200 | 929609930 | 14700 | 14710 | 14710 | 14690 | 258 |
| 327 | 20231018 | 133100 | 925815530 | 14690 | 14690 | 14700 | 14690 | 145 |
| 328 | 20231018 | 133000 | 923684850 | 14700 | 14700 | 14710 | 14700 | 284 |
| 329 | 20231018 | 132900 | 919509360 | 14700 | 14700 | 14700 | 14680 | 237 |
| 330 | 20231018 | 132800 | 916027210 | 14690 | 14700 | 14710 | 14680 | 181 |
| 331 | 20231018 | 132700 | 913367580 | 14700 | 14690 | 14700 | 14690 | 149 |
| 332 | 20231018 | 132600 | 911178070 | 14670 | 14690 | 14700 | 14670 | 325 |
| 333 | 20231018 | 132500 | 906402030 | 14700 | 14680 | 14700 | 14680 | 79 |
| 334 | 20231018 | 132400 | 905242190 | 14680 | 14680 | 14700 | 14680 | 646 |
| 335 | 20231018 | 132300 | 895753650 | 14680 | 14700 | 14700 | 14680 | 442 |
| 336 | 20231018 | 132200 | 889261220 | 14690 | 14690 | 14690 | 14670 | 150 |
| 337 | 20231018 | 132100 | 887057920 | 14680 | 14680 | 14680 | 14680 | 0 |
| 338 | 20231018 | 132000 | 887057920 | 14680 | 14640 | 14690 | 14640 | 349 |
| 339 | 20231018 | 131900 | 881938660 | 14650 | 14650 | 14650 | 14650 | 121 |
| 340 | 20231018 | 131800 | 880166010 | 14640 | 14630 | 14640 | 14610 | 802 |
| 341 | 20231018 | 131700 | 868444680 | 14640 | 14700 | 14700 | 14640 | 380 |
| 342 | 20231018 | 131600 | 862869520 | 14690 | 14680 | 14690 | 14680 | 171 |
| 343 | 20231018 | 131500 | 860358960 | 14680 | 14700 | 14700 | 14680 | 125 |
| 344 | 20231018 | 131400 | 858522320 | 14700 | 14710 | 14720 | 14700 | 365 |
| 345 | 20231018 | 131300 | 853153600 | 14710 | 14710 | 14710 | 14710 | 72 |
| 346 | 20231018 | 131200 | 852094480 | 14710 | 14700 | 14710 | 14700 | 247 |
| 347 | 20231018 | 131100 | 848462900 | 14690 | 14700 | 14700 | 14690 | 201 |
| 348 | 20231018 | 131000 | 845508300 | 14690 | 14680 | 14690 | 14680 | 37 |
| 349 | 20231018 | 130900 | 844964860 | 14690 | 14680 | 14690 | 14680 | 118 |
| 350 | 20231018 | 130800 | 843231790 | 14690 | 14660 | 14690 | 14660 | 305 |
| 351 | 20231018 | 130700 | 838754850 | 14660 | 14660 | 14660 | 14660 | 54 |
| 352 | 20231018 | 130600 | 837963210 | 14660 | 14650 | 14660 | 14650 | 194 |
| 353 | 20231018 | 130500 | 835120000 | 14660 | 14660 | 14660 | 14660 | 289 |
| 354 | 20231018 | 130400 | 830883260 | 14650 | 14650 | 14650 | 14650 | 29 |
| 355 | 20231018 | 130300 | 830458410 | 14660 | 14630 | 14660 | 14630 | 119 |
| 356 | 20231018 | 130200 | 828715550 | 14660 | 14650 | 14660 | 14650 | 193 |
| 357 | 20231018 | 130100 | 825887380 | 14650 | 14650 | 14650 | 14650 | 218 |
| 358 | 20231018 | 130000 | 822693680 | 14650 | 14650 | 14650 | 14650 | 66 |
| 359 | 20231018 | 125900 | 821726780 | 14610 | 14650 | 14650 | 14610 | 279 |
| 360 | 20231018 | 125800 | 817641110 | 14640 | 14610 | 14640 | 14610 | 163 |
| 361 | 20231018 | 125700 | 815257790 | 14610 | 14630 | 14630 | 14610 | 65 |
| 362 | 20231018 | 125600 | 814307450 | 14650 | 14640 | 14650 | 14640 | 184 |
| 363 | 20231018 | 125500 | 811613060 | 14620 | 14650 | 14650 | 14620 | 101 |
| 364 | 20231018 | 125400 | 810134610 | 14620 | 14610 | 14620 | 14610 | 66 |
| 365 | 20231018 | 125300 | 809169790 | 14650 | 14620 | 14650 | 14620 | 168 |
| 366 | 20231018 | 125200 | 806710000 | 14610 | 14620 | 14620 | 14610 | 132 |
| 367 | 20231018 | 125100 | 804780550 | 14620 | 14620 | 14650 | 14620 | 75 |
| 368 | 20231018 | 125000 | 803682280 | 14620 | 14620 | 14640 | 14620 | 160 |
| 369 | 20231018 | 124900 | 801340320 | 14640 | 14620 | 14640 | 14610 | 183 |
| 370 | 20231018 | 124800 | 798662520 | 14620 | 14620 | 14620 | 14620 | 10 |
| 371 | 20231018 | 124700 | 798516320 | 14640 | 14620 | 14640 | 14610 | 286 |
| 372 | 20231018 | 124600 | 794332390 | 14660 | 14660 | 14660 | 14660 | 0 |
| 373 | 20231018 | 124500 | 794332390 | 14660 | 14620 | 14660 | 14620 | 120 |
| 374 | 20231018 | 124400 | 792574540 | 14650 | 14650 | 14650 | 14620 | 127 |
| 375 | 20231018 | 124300 | 790714110 | 14660 | 14620 | 14660 | 14620 | 193 |
| 376 | 20231018 | 124200 | 787887400 | 14620 | 14620 | 14620 | 14620 | 33 |
| 377 | 20231018 | 124100 | 787404940 | 14630 | 14630 | 14640 | 14620 | 253 |
| 378 | 20231018 | 124000 | 783703290 | 14620 | 14620 | 14620 | 14620 | 21 |
| 379 | 20231018 | 123900 | 783396270 | 14620 | 14620 | 14620 | 14620 | 4 |
| 380 | 20231018 | 123800 | 783337790 | 14630 | 14640 | 14640 | 14630 | 233 |
| 381 | 20231018 | 123700 | 779928590 | 14640 | 14640 | 14640 | 14640 | 0 |
| 382 | 20231018 | 123600 | 779928590 | 14640 | 14640 | 14650 | 14640 | 122 |
| 383 | 20231018 | 123500 | 778142450 | 14630 | 14630 | 14630 | 14620 | 125 |
| 384 | 20231018 | 123400 | 776313710 | 14630 | 14630 | 14630 | 14600 | 280 |
| 385 | 20231018 | 123300 | 772220520 | 14620 | 14640 | 14640 | 14620 | 285 |
| 386 | 20231018 | 123200 | 768050820 | 14620 | 14620 | 14640 | 14620 | 243 |
| 387 | 20231018 | 123100 | 764495180 | 14620 | 14620 | 14620 | 14620 | 11 |
| 388 | 20231018 | 123000 | 764334360 | 14640 | 14630 | 14640 | 14630 | 94 |
| 389 | 20231018 | 122900 | 762958830 | 14630 | 14630 | 14640 | 14630 | 211 |
| 390 | 20231018 | 122800 | 759870690 | 14630 | 14650 | 14650 | 14630 | 335 |
| 391 | 20231018 | 122700 | 754966080 | 14650 | 14670 | 14670 | 14650 | 128 |
| 392 | 20231018 | 122600 | 753089620 | 14660 | 14650 | 14660 | 14640 | 163 |
| 393 | 20231018 | 122500 | 750700560 | 14650 | 14670 | 14670 | 14640 | 431 |
| 394 | 20231018 | 122400 | 744383600 | 14690 | 14680 | 14690 | 14680 | 131 |
| 395 | 20231018 | 122300 | 742460060 | 14680 | 14660 | 14700 | 14660 | 233 |
| 396 | 20231018 | 122200 | 739039770 | 14650 | 14650 | 14670 | 14650 | 128 |
| 397 | 20231018 | 122100 | 737163850 | 14650 | 14670 | 14670 | 14650 | 193 |
| 398 | 20231018 | 122000 | 734334900 | 14670 | 14660 | 14670 | 14660 | 315 |
| 399 | 20231018 | 121900 | 729715790 | 14670 | 14700 | 14700 | 14670 | 124 |
| 400 | 20231018 | 121800 | 727894330 | 14700 | 14680 | 14700 | 14670 | 858 |
| 401 | 20231018 | 121700 | 715298830 | 14660 | 14670 | 14680 | 14660 | 240 |
| 402 | 20231018 | 121600 | 711777400 | 14690 | 14660 | 14690 | 14660 | 140 |
| 403 | 20231018 | 121500 | 709721010 | 14660 | 14660 | 14660 | 14660 | 38 |
| 404 | 20231018 | 121400 | 709163930 | 14690 | 14700 | 14700 | 14670 | 456 |
| 405 | 20231018 | 121300 | 702466780 | 14690 | 14710 | 14710 | 14690 | 147 |
| 406 | 20231018 | 121200 | 700306190 | 14700 | 14690 | 14700 | 14690 | 73 |
| 407 | 20231018 | 121100 | 699233190 | 14690 | 14700 | 14700 | 14690 | 159 |
| 408 | 20231018 | 121000 | 696897240 | 14690 | 14710 | 14710 | 14690 | 172 |
| 409 | 20231018 | 120900 | 694369300 | 14710 | 14710 | 14710 | 14710 | 58 |
| 410 | 20231018 | 120800 | 693516120 | 14700 | 14730 | 14730 | 14700 | 485 |
| 411 | 20231018 | 120700 | 686380340 | 14720 | 14720 | 14720 | 14720 | 57 |
| 412 | 20231018 | 120600 | 685541300 | 14720 | 14720 | 14720 | 14710 | 92 |
| 413 | 20231018 | 120500 | 684187330 | 14720 | 14720 | 14720 | 14700 | 235 |
| 414 | 20231018 | 120400 | 680728330 | 14720 | 14720 | 14720 | 14720 | 3 |
| 415 | 20231018 | 120300 | 680684170 | 14710 | 14720 | 14720 | 14710 | 123 |
| 416 | 20231018 | 120200 | 678874430 | 14700 | 14700 | 14700 | 14700 | 121 |
| 417 | 20231018 | 120100 | 677095730 | 14690 | 14690 | 14690 | 14690 | 88 |
| 418 | 20231018 | 120000 | 675803010 | 14690 | 14700 | 14700 | 14690 | 7 |
| 419 | 20231018 | 115900 | 675700170 | 14700 | 14690 | 14700 | 14690 | 216 |
| 420 | 20231018 | 115800 | 672525920 | 14670 | 14690 | 14690 | 14670 | 82 |
| 421 | 20231018 | 115700 | 671321540 | 14690 | 14700 | 14700 | 14690 | 262 |
| 422 | 20231018 | 115600 | 667470390 | 14690 | 14670 | 14690 | 14670 | 121 |
| 423 | 20231018 | 115500 | 665693500 | 14690 | 14690 | 14690 | 14690 | 31 |
| 424 | 20231018 | 115400 | 665238110 | 14690 | 14700 | 14700 | 14690 | 74 |
| 425 | 20231018 | 115300 | 664150420 | 14690 | 14670 | 14700 | 14670 | 259 |
| 426 | 20231018 | 115200 | 660346100 | 14690 | 14700 | 14700 | 14690 | 91 |
| 427 | 20231018 | 115100 | 659009270 | 14700 | 14700 | 14700 | 14670 | 351 |
| 428 | 20231018 | 115000 | 653852530 | 14700 | 14700 | 14700 | 14700 | 184 |
| 429 | 20231018 | 114900 | 651147730 | 14700 | 14700 | 14700 | 14690 | 182 |
| 430 | 20231018 | 114800 | 648472930 | 14690 | 14700 | 14700 | 14690 | 180 |
| 431 | 20231018 | 114700 | 645827290 | 14700 | 14690 | 14700 | 14690 | 168 |
| 432 | 20231018 | 114600 | 643358160 | 14690 | 14690 | 14690 | 14690 | 382 |
| 433 | 20231018 | 114500 | 637746580 | 14680 | 14680 | 14680 | 14680 | 0 |
| 434 | 20231018 | 114400 | 637746580 | 14680 | 14670 | 14690 | 14670 | 274 |
| 435 | 20231018 | 114300 | 633724520 | 14690 | 14690 | 14690 | 14670 | 77 |
| 436 | 20231018 | 114200 | 632593650 | 14690 | 14690 | 14690 | 14690 | 48 |
| 437 | 20231018 | 114100 | 631888530 | 14690 | 14680 | 14690 | 14680 | 237 |
| 438 | 20231018 | 114000 | 628408160 | 14670 | 14680 | 14680 | 14670 | 102 |
| 439 | 20231018 | 113900 | 626910900 | 14690 | 14690 | 14690 | 14690 | 184 |
| 440 | 20231018 | 113800 | 624207940 | 14680 | 14690 | 14690 | 14680 | 136 |
| 441 | 20231018 | 113700 | 622210490 | 14680 | 14690 | 14690 | 14680 | 80 |
| 442 | 20231018 | 113600 | 621035440 | 14690 | 14680 | 14690 | 14680 | 272 |
| 443 | 20231018 | 113500 | 617041990 | 14670 | 14670 | 14670 | 14670 | 1 |
| 444 | 20231018 | 113400 | 617027320 | 14670 | 14670 | 14670 | 14670 | 50 |
| 445 | 20231018 | 113300 | 616293820 | 14650 | 14670 | 14670 | 14650 | 201 |
| 446 | 20231018 | 113200 | 613345660 | 14670 | 14670 | 14670 | 14670 | 118 |
| 447 | 20231018 | 113100 | 611614600 | 14670 | 14670 | 14670 | 14670 | 0 |
| 448 | 20231018 | 113000 | 611614600 | 14670 | 14670 | 14680 | 14670 | 297 |
| 449 | 20231018 | 112900 | 607256980 | 14670 | 14670 | 14670 | 14670 | 0 |
| 450 | 20231018 | 112800 | 607256980 | 14670 | 14670 | 14680 | 14650 | 180 |
| 451 | 20231018 | 112700 | 604615800 | 14670 | 14680 | 14680 | 14670 | 153 |
| 452 | 20231018 | 112600 | 602370080 | 14670 | 14680 | 14680 | 14670 | 128 |
| 453 | 20231018 | 112500 | 600491150 | 14670 | 14670 | 14670 | 14670 | 98 |
| 454 | 20231018 | 112400 | 599053490 | 14670 | 14670 | 14670 | 14670 | 214 |
| 455 | 20231018 | 112300 | 595914110 | 14660 | 14660 | 14660 | 14660 | 13 |
| 456 | 20231018 | 112200 | 595723530 | 14660 | 14640 | 14660 | 14640 | 41 |
| 457 | 20231018 | 112100 | 595122550 | 14670 | 14650 | 14670 | 14650 | 747 |
| 458 | 20231018 | 112000 | 584174300 | 14650 | 14650 | 14650 | 14650 | 50 |
| 459 | 20231018 | 111900 | 583441800 | 14640 | 14650 | 14650 | 14640 | 158 |
| 460 | 20231018 | 111800 | 581127560 | 14650 | 14650 | 14650 | 14650 | 122 |
| 461 | 20231018 | 111700 | 579340260 | 14640 | 14640 | 14640 | 14640 | 41 |
| 462 | 20231018 | 111600 | 578740020 | 14640 | 14640 | 14640 | 14640 | 28 |
| 463 | 20231018 | 111500 | 578330100 | 14640 | 14650 | 14650 | 14640 | 416 |
| 464 | 20231018 | 111400 | 572237450 | 14640 | 14640 | 14640 | 14640 | 57 |
| 465 | 20231018 | 111300 | 571402970 | 14650 | 14650 | 14650 | 14650 | 89 |
| 466 | 20231018 | 111200 | 570099120 | 14640 | 14640 | 14640 | 14640 | 70 |
| 467 | 20231018 | 111100 | 569074320 | 14650 | 14650 | 14650 | 14650 | 61 |
| 468 | 20231018 | 111000 | 568180670 | 14650 | 14650 | 14650 | 14650 | 64 |
| 469 | 20231018 | 110900 | 567243070 | 14640 | 14640 | 14650 | 14640 | 400 |
| 470 | 20231018 | 110800 | 561385460 | 14640 | 14650 | 14650 | 14640 | 99 |
| 471 | 20231018 | 110700 | 559935460 | 14650 | 14640 | 14650 | 14640 | 103 |
| 472 | 20231018 | 110600 | 558427090 | 14640 | 14610 | 14650 | 14610 | 203 |
| 473 | 20231018 | 110500 | 555454840 | 14650 | 14650 | 14650 | 14650 | 37 |
| 474 | 20231018 | 110400 | 554912790 | 14650 | 14650 | 14650 | 14650 | 63 |
| 475 | 20231018 | 110300 | 553989840 | 14650 | 14650 | 14650 | 14650 | 182 |
| 476 | 20231018 | 110200 | 551323540 | 14610 | 14650 | 14650 | 14610 | 165 |
| 477 | 20231018 | 110100 | 548906690 | 14650 | 14650 | 14650 | 14650 | 23 |
| 478 | 20231018 | 110000 | 548569740 | 14660 | 14650 | 14660 | 14650 | 123 |
| 479 | 20231018 | 105900 | 546767780 | 14650 | 14650 | 14650 | 14620 | 1145 |
| 480 | 20231018 | 105800 | 530015940 | 14660 | 14660 | 14660 | 14660 | 0 |
| 481 | 20231018 | 105700 | 530015940 | 14660 | 14660 | 14670 | 14660 | 713 |
| 482 | 20231018 | 105600 | 519561510 | 14670 | 14670 | 14670 | 14670 | 63 |
| 483 | 20231018 | 105500 | 518637300 | 14670 | 14650 | 14670 | 14650 | 98 |
| 484 | 20231018 | 105400 | 517199940 | 14670 | 14670 | 14670 | 14670 | 161 |
| 485 | 20231018 | 105300 | 514838070 | 14670 | 14680 | 14680 | 14670 | 129 |
| 486 | 20231018 | 105200 | 512945010 | 14690 | 14670 | 14690 | 14670 | 62 |
| 487 | 20231018 | 105100 | 512034430 | 14690 | 14690 | 14690 | 14690 | 128 |
| 488 | 20231018 | 105000 | 510154110 | 14690 | 14680 | 14690 | 14680 | 148 |
| 489 | 20231018 | 104900 | 507980370 | 14680 | 14690 | 14690 | 14680 | 39 |
| 490 | 20231018 | 104800 | 507407840 | 14680 | 14680 | 14690 | 14680 | 179 |
| 491 | 20231018 | 104700 | 504778890 | 14680 | 14680 | 14680 | 14680 | 0 |
| 492 | 20231018 | 104600 | 504778890 | 14680 | 14690 | 14690 | 14680 | 87 |
| 493 | 20231018 | 104500 | 503500880 | 14680 | 14680 | 14690 | 14680 | 142 |
| 494 | 20231018 | 104400 | 501415100 | 14690 | 14690 | 14700 | 14690 | 851 |
| 495 | 20231018 | 104300 | 488913280 | 14690 | 14690 | 14690 | 14690 | 278 |
| 496 | 20231018 | 104200 | 484829460 | 14690 | 14670 | 14690 | 14670 | 189 |
| 497 | 20231018 | 104100 | 482055160 | 14650 | 14680 | 14690 | 14650 | 61 |
| 498 | 20231018 | 104000 | 481160930 | 14690 | 14680 | 14690 | 14680 | 85 |
| 499 | 20231018 | 103900 | 479912530 | 14680 | 14680 | 14680 | 14680 | 187 |
| 500 | 20231018 | 103800 | 477167370 | 14680 | 14660 | 14680 | 14660 | 38 |
| 501 | 20231018 | 103700 | 476609990 | 14680 | 14690 | 14690 | 14680 | 116 |
| 502 | 20231018 | 103600 | 474906810 | 14690 | 14670 | 14690 | 14670 | 274 |
| 503 | 20231018 | 103500 | 470884130 | 14670 | 14680 | 14680 | 14670 | 195 |
| 504 | 20231018 | 103400 | 468021850 | 14670 | 14680 | 14680 | 14670 | 66 |
| 505 | 20231018 | 103300 | 467053580 | 14690 | 14680 | 14690 | 14680 | 193 |
| 506 | 20231018 | 103200 | 464219120 | 14690 | 14690 | 14690 | 14690 | 44 |
| 507 | 20231018 | 103100 | 463572760 | 14690 | 14690 | 14690 | 14650 | 237 |
| 508 | 20231018 | 103000 | 460091630 | 14650 | 14690 | 14690 | 14650 | 1085 |
| 509 | 20231018 | 102900 | 444191020 | 14680 | 14670 | 14680 | 14670 | 250 |
| 510 | 20231018 | 102800 | 440522410 | 14660 | 14630 | 14660 | 14630 | 83 |
| 511 | 20231018 | 102700 | 439306230 | 14630 | 14640 | 14660 | 14630 | 941 |
| 512 | 20231018 | 102600 | 425519700 | 14640 | 14630 | 14640 | 14630 | 921 |
| 513 | 20231018 | 102500 | 412042620 | 14620 | 14610 | 14620 | 14610 | 609 |
| 514 | 20231018 | 102400 | 403144120 | 14610 | 14590 | 14610 | 14590 | 326 |
| 515 | 20231018 | 102300 | 398384830 | 14600 | 14590 | 14600 | 14590 | 110 |
| 516 | 20231018 | 102200 | 396778850 | 14600 | 14590 | 14600 | 14590 | 139 |
| 517 | 20231018 | 102100 | 394750100 | 14600 | 14600 | 14600 | 14600 | 53 |
| 518 | 20231018 | 102000 | 393976300 | 14570 | 14600 | 14600 | 14570 | 285 |
| 519 | 20231018 | 101900 | 389818630 | 14600 | 14580 | 14600 | 14580 | 61 |
| 520 | 20231018 | 101800 | 388928670 | 14590 | 14590 | 14590 | 14590 | 0 |
| 521 | 20231018 | 101700 | 388928670 | 14590 | 14580 | 14590 | 14580 | 118 |
| 522 | 20231018 | 101600 | 387207150 | 14580 | 14580 | 14580 | 14580 | 52 |
| 523 | 20231018 | 101500 | 386448990 | 14590 | 14580 | 14590 | 14580 | 88 |
| 524 | 20231018 | 101400 | 385165320 | 14580 | 14580 | 14580 | 14580 | 0 |
| 525 | 20231018 | 101300 | 385165320 | 14580 | 14570 | 14580 | 14560 | 785 |
| 526 | 20231018 | 101200 | 373726350 | 14570 | 14570 | 14570 | 14570 | 0 |
| 527 | 20231018 | 101100 | 373726350 | 14570 | 14570 | 14570 | 14570 | 161 |
| 528 | 20231018 | 101000 | 371380580 | 14570 | 14570 | 14570 | 14570 | 47 |
| 529 | 20231018 | 100900 | 370695790 | 14580 | 14570 | 14580 | 14570 | 129 |
| 530 | 20231018 | 100800 | 368815790 | 14560 | 14560 | 14570 | 14560 | 84 |
| 531 | 20231018 | 100700 | 367592740 | 14570 | 14560 | 14570 | 14560 | 39 |
| 532 | 20231018 | 100600 | 367024550 | 14570 | 14560 | 14570 | 14560 | 74 |
| 533 | 20231018 | 100500 | 365946480 | 14570 | 14560 | 14570 | 14560 | 53 |
| 534 | 20231018 | 100400 | 365174370 | 14550 | 14580 | 14580 | 14550 | 234 |
| 535 | 20231018 | 100300 | 361765480 | 14580 | 14580 | 14590 | 14580 | 161 |
| 536 | 20231018 | 100200 | 359418040 | 14600 | 14580 | 14600 | 14580 | 171 |
| 537 | 20231018 | 100100 | 356922500 | 14580 | 14580 | 14580 | 14580 | 301 |
| 538 | 20231018 | 100000 | 352533920 | 14580 | 14580 | 14610 | 14580 | 284 |
| 539 | 20231018 | 095900 | 348389730 | 14590 | 14600 | 14600 | 14590 | 460 |
| 540 | 20231018 | 095800 | 341677610 | 14620 | 14600 | 14620 | 14600 | 127 |
| 541 | 20231018 | 095700 | 339822290 | 14610 | 14610 | 14610 | 14610 | 0 |
| 542 | 20231018 | 095600 | 339822290 | 14610 | 14620 | 14630 | 14610 | 271 |
| 543 | 20231018 | 095500 | 335861940 | 14620 | 14620 | 14620 | 14620 | 23 |
| 544 | 20231018 | 095400 | 335525680 | 14610 | 14620 | 14620 | 14610 | 68 |
| 545 | 20231018 | 095300 | 334531650 | 14610 | 14590 | 14610 | 14590 | 70 |
| 546 | 20231018 | 095200 | 333509110 | 14590 | 14620 | 14620 | 14590 | 217 |
| 547 | 20231018 | 095100 | 330338370 | 14630 | 14630 | 14630 | 14630 | 64 |
| 548 | 20231018 | 095000 | 329402050 | 14630 | 14620 | 14630 | 14620 | 267 |
| 549 | 20231018 | 094900 | 325496900 | 14630 | 14590 | 14630 | 14560 | 295 |
| 550 | 20231018 | 094800 | 321193390 | 14630 | 14630 | 14630 | 14630 | 39 |
| 551 | 20231018 | 094700 | 320622820 | 14590 | 14590 | 14630 | 14590 | 89 |
| 552 | 20231018 | 094600 | 319322930 | 14580 | 14580 | 14580 | 14580 | 18 |
| 553 | 20231018 | 094500 | 319060490 | 14530 | 14580 | 14580 | 14530 | 24 |
| 554 | 20231018 | 094400 | 318711070 | 14580 | 14550 | 14590 | 14530 | 635 |
| 555 | 20231018 | 094300 | 309451910 | 14530 | 14530 | 14530 | 14530 | 1 |
| 556 | 20231018 | 094200 | 309437380 | 14530 | 14500 | 14560 | 14500 | 189 |
| 557 | 20231018 | 094100 | 306690290 | 14500 | 14520 | 14520 | 14500 | 67 |
| 558 | 20231018 | 094000 | 305717490 | 14520 | 14520 | 14520 | 14500 | 107 |
| 559 | 20231018 | 093900 | 304164270 | 14500 | 14530 | 14530 | 14500 | 199 |
| 560 | 20231018 | 093800 | 301275910 | 14510 | 14530 | 14550 | 14510 | 570 |
| 561 | 20231018 | 093700 | 292996740 | 14590 | 14580 | 14600 | 14530 | 541 |
| 562 | 20231018 | 093600 | 285116120 | 14610 | 14600 | 14610 | 14580 | 66 |
| 563 | 20231018 | 093500 | 284152520 | 14620 | 14630 | 14630 | 14580 | 63 |
| 564 | 20231018 | 093400 | 283231390 | 14640 | 14640 | 14640 | 14580 | 50 |
| 565 | 20231018 | 093300 | 282499450 | 14600 | 14580 | 14600 | 14580 | 97 |
| 566 | 20231018 | 093200 | 281083870 | 14570 | 14570 | 14570 | 14560 | 115 |
| 567 | 20231018 | 093100 | 279408860 | 14550 | 14530 | 14550 | 14520 | 109 |
| 568 | 20231018 | 093000 | 277824920 | 14520 | 14520 | 14520 | 14520 | 151 |
| 569 | 20231018 | 092900 | 275632400 | 14530 | 14520 | 14540 | 14520 | 101 |
| 570 | 20231018 | 092800 | 274164390 | 14530 | 14520 | 14530 | 14500 | 365 |
| 571 | 20231018 | 092700 | 268863840 | 14520 | 14500 | 14530 | 14500 | 63 |
| 572 | 20231018 | 092600 | 267949110 | 14530 | 14490 | 14530 | 14490 | 2 |
| 573 | 20231018 | 092500 | 267920090 | 14520 | 14500 | 14520 | 14490 | 219 |
| 574 | 20231018 | 092400 | 264743090 | 14500 | 14500 | 14500 | 14490 | 372 |
| 575 | 20231018 | 092300 | 259351030 | 14530 | 14500 | 14530 | 14500 | 53 |
| 576 | 20231018 | 092200 | 258580970 | 14500 | 14530 | 14530 | 14500 | 510 |
| 577 | 20231018 | 092100 | 251184710 | 14530 | 14500 | 14530 | 14500 | 101 |
| 578 | 20231018 | 092000 | 249719160 | 14510 | 14530 | 14530 | 14500 | 57 |
| 579 | 20231018 | 091900 | 248891800 | 14530 | 14540 | 14540 | 14490 | 495 |
| 580 | 20231018 | 091800 | 241716370 | 14540 | 14540 | 14540 | 14500 | 3 |
| 581 | 20231018 | 091700 | 241672790 | 14490 | 14490 | 14520 | 14490 | 151 |
| 582 | 20231018 | 091600 | 239481260 | 14520 | 14480 | 14520 | 14480 | 87 |
| 583 | 20231018 | 091500 | 238220600 | 14500 | 14500 | 14500 | 14480 | 334 |
| 584 | 20231018 | 091400 | 233381700 | 14480 | 14520 | 14520 | 14480 | 2061 |
| 585 | 20231018 | 091300 | 203496890 | 14550 | 14520 | 14560 | 14500 | 1016 |
| 586 | 20231018 | 091200 | 188759840 | 14520 | 14580 | 14580 | 14520 | 5836 |
| 587 | 20231018 | 091100 | 103779200 | 14580 | 14590 | 14590 | 14580 | 2340 |
| 588 | 20231018 | 091000 | 69649170 | 14600 | 14590 | 14620 | 14590 | 448 |
| 589 | 20231018 | 090900 | 63110600 | 14620 | 14630 | 14640 | 14610 | 467 |
| 590 | 20231018 | 090800 | 56282840 | 14640 | 14650 | 14650 | 14640 | 23 |
| 591 | 20231018 | 090700 | 55946110 | 14630 | 14610 | 14650 | 14610 | 360 |
| 592 | 20231018 | 090600 | 50675210 | 14660 | 14660 | 14660 | 14610 | 24 |
| 593 | 20231018 | 090500 | 50323420 | 14660 | 14600 | 14670 | 14600 | 844 |
| 594 | 20231018 | 090400 | 38000890 | 14600 | 14600 | 14670 | 14600 | 803 |
| 595 | 20231018 | 090300 | 26277020 | 14670 | 14600 | 14670 | 14590 | 85 |
| 596 | 20231018 | 090200 | 25031280 | 14590 | 14660 | 14670 | 14590 | 858 |
| 597 | 20231018 | 090100 | 12466060 | 14660 | 14730 | 14730 | 14630 | 273 |
| 598 | 20231018 | 090000 | 8453440 | 14700 | 14700 | 14700 | 14620 | 576 |