32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 185900 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 13269 |
| 3 | 20231016 | 185800 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 4 | 20231016 | 185700 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 5 | 20231016 | 185600 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 6 | 20231016 | 185500 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 7 | 20231016 | 185400 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 8 | 20231016 | 185300 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 9 | 20231016 | 185200 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 10 | 20231016 | 185100 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 11 | 20231016 | 185000 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 12 | 20231016 | 184900 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 13 | 20231016 | 184800 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 14 | 20231016 | 184700 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 15 | 20231016 | 184600 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 16 | 20231016 | 184500 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 17 | 20231016 | 184400 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 18 | 20231016 | 184300 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 19 | 20231016 | 184200 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 20 | 20231016 | 184100 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 21 | 20231016 | 184000 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 22 | 20231016 | 183900 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 23 | 20231016 | 183800 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 24 | 20231016 | 183700 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 25 | 20231016 | 183600 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 26 | 20231016 | 183500 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 27 | 20231016 | 183400 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 28 | 20231016 | 183300 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 29 | 20231016 | 183200 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 30 | 20231016 | 183100 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 31 | 20231016 | 183000 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 32 | 20231016 | 182900 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 13269 |
| 33 | 20231016 | 182800 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 34 | 20231016 | 182700 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 35 | 20231016 | 182600 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 36 | 20231016 | 182500 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 37 | 20231016 | 182400 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 38 | 20231016 | 182300 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 39 | 20231016 | 182200 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 40 | 20231016 | 182100 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 41 | 20231016 | 182000 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 42 | 20231016 | 181900 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 43 | 20231016 | 181800 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 44 | 20231016 | 181700 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 45 | 20231016 | 181600 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 46 | 20231016 | 181500 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 47 | 20231016 | 181400 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 48 | 20231016 | 181300 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 49 | 20231016 | 181200 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 50 | 20231016 | 181100 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 51 | 20231016 | 181000 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 52 | 20231016 | 180900 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 53 | 20231016 | 180800 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 54 | 20231016 | 180700 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 55 | 20231016 | 180600 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 56 | 20231016 | 180500 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 57 | 20231016 | 180400 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 58 | 20231016 | 180300 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 59 | 20231016 | 180200 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 60 | 20231016 | 180100 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 61 | 20231016 | 180000 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 62 | 20231016 | 175900 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 13269 |
| 63 | 20231016 | 175800 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 64 | 20231016 | 175700 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 65 | 20231016 | 175600 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 66 | 20231016 | 175500 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 67 | 20231016 | 175400 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 68 | 20231016 | 175300 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 69 | 20231016 | 175200 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 70 | 20231016 | 175100 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 71 | 20231016 | 175000 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 72 | 20231016 | 174900 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 73 | 20231016 | 174800 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 74 | 20231016 | 174700 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 75 | 20231016 | 174600 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 76 | 20231016 | 174500 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 77 | 20231016 | 174400 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 78 | 20231016 | 174300 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 79 | 20231016 | 174200 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 80 | 20231016 | 174100 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 81 | 20231016 | 174000 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 82 | 20231016 | 173900 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 83 | 20231016 | 173800 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 84 | 20231016 | 173700 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 85 | 20231016 | 173600 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 86 | 20231016 | 173500 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 87 | 20231016 | 173400 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 88 | 20231016 | 173300 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 89 | 20231016 | 173200 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 90 | 20231016 | 173100 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 91 | 20231016 | 173000 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 92 | 20231016 | 172900 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 13269 |
| 93 | 20231016 | 172800 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 94 | 20231016 | 172700 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 95 | 20231016 | 172600 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 96 | 20231016 | 172500 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 97 | 20231016 | 172400 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 98 | 20231016 | 172300 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 99 | 20231016 | 172200 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 100 | 20231016 | 172100 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 101 | 20231016 | 172000 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 102 | 20231016 | 171900 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 103 | 20231016 | 171800 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 104 | 20231016 | 171700 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 105 | 20231016 | 171600 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 106 | 20231016 | 171500 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 107 | 20231016 | 171400 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 108 | 20231016 | 171300 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 109 | 20231016 | 171200 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 110 | 20231016 | 171100 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 111 | 20231016 | 171000 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 112 | 20231016 | 170900 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 113 | 20231016 | 170800 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 114 | 20231016 | 170700 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 115 | 20231016 | 170600 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 116 | 20231016 | 170500 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 117 | 20231016 | 170400 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 118 | 20231016 | 170300 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 119 | 20231016 | 170200 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 120 | 20231016 | 170100 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 121 | 20231016 | 170000 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 122 | 20231016 | 165900 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 13269 |
| 123 | 20231016 | 165800 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 124 | 20231016 | 165700 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 125 | 20231016 | 165600 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 126 | 20231016 | 165500 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 127 | 20231016 | 165400 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 128 | 20231016 | 165300 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 129 | 20231016 | 165200 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 130 | 20231016 | 165100 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 131 | 20231016 | 165000 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 132 | 20231016 | 164900 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 133 | 20231016 | 164800 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 134 | 20231016 | 164700 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 135 | 20231016 | 164600 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 136 | 20231016 | 164500 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 137 | 20231016 | 164400 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 138 | 20231016 | 164300 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 139 | 20231016 | 164200 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 140 | 20231016 | 164100 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 141 | 20231016 | 164000 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 142 | 20231016 | 163900 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 143 | 20231016 | 163800 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 144 | 20231016 | 163700 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 145 | 20231016 | 163600 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 146 | 20231016 | 163500 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 147 | 20231016 | 163400 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 148 | 20231016 | 163300 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 149 | 20231016 | 163200 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 150 | 20231016 | 163100 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 151 | 20231016 | 163000 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 152 | 20231016 | 162900 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 13269 |
| 153 | 20231016 | 162800 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 154 | 20231016 | 162700 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 155 | 20231016 | 162600 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 156 | 20231016 | 162500 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 157 | 20231016 | 162400 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 158 | 20231016 | 162300 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 159 | 20231016 | 162200 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 160 | 20231016 | 162100 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 161 | 20231016 | 162000 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 162 | 20231016 | 161900 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 163 | 20231016 | 161800 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 164 | 20231016 | 161700 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 165 | 20231016 | 161600 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 166 | 20231016 | 161500 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 167 | 20231016 | 161400 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 168 | 20231016 | 161300 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 169 | 20231016 | 161200 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 170 | 20231016 | 161100 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 171 | 20231016 | 161000 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 172 | 20231016 | 160900 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 173 | 20231016 | 160800 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 174 | 20231016 | 160700 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 175 | 20231016 | 160600 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 176 | 20231016 | 160500 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 177 | 20231016 | 160400 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 178 | 20231016 | 160300 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 179 | 20231016 | 160200 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 180 | 20231016 | 160100 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 181 | 20231016 | 160000 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 182 | 20231016 | 155900 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 13269 |
| 183 | 20231016 | 155800 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 184 | 20231016 | 155700 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 185 | 20231016 | 155600 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 186 | 20231016 | 155500 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 187 | 20231016 | 155400 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 188 | 20231016 | 155300 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 189 | 20231016 | 155200 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 190 | 20231016 | 155100 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 191 | 20231016 | 155000 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 192 | 20231016 | 154900 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 193 | 20231016 | 154800 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 194 | 20231016 | 154700 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 195 | 20231016 | 154600 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 196 | 20231016 | 154500 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 197 | 20231016 | 154400 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 198 | 20231016 | 154300 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 199 | 20231016 | 154200 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 200 | 20231016 | 154100 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 201 | 20231016 | 154000 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 202 | 20231016 | 153900 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 203 | 20231016 | 153800 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 204 | 20231016 | 153700 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 205 | 20231016 | 153600 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 206 | 20231016 | 153500 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 207 | 20231016 | 153400 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 208 | 20231016 | 153300 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 209 | 20231016 | 153200 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 210 | 20231016 | 153100 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 0 |
| 211 | 20231016 | 153000 | 4407699390 | 13740 | 13740 | 13740 | 13740 | 13269 |
| 212 | 20231016 | 152900 | 4225383330 | 13740 | 13740 | 13740 | 13740 | 0 |
| 213 | 20231016 | 152800 | 4225383330 | 13740 | 13740 | 13740 | 13740 | 0 |
| 214 | 20231016 | 152700 | 4225383330 | 13740 | 13740 | 13740 | 13740 | 0 |
| 215 | 20231016 | 152600 | 4225383330 | 13740 | 13740 | 13740 | 13740 | 0 |
| 216 | 20231016 | 152500 | 4225383330 | 13740 | 13740 | 13740 | 13740 | 0 |
| 217 | 20231016 | 152400 | 4225383330 | 13740 | 13740 | 13740 | 13740 | 0 |
| 218 | 20231016 | 152300 | 4225383330 | 13740 | 13740 | 13740 | 13740 | 0 |
| 219 | 20231016 | 152200 | 4225383330 | 13740 | 13740 | 13740 | 13740 | 0 |
| 220 | 20231016 | 152100 | 4225383330 | 13740 | 13740 | 13740 | 13740 | 0 |
| 221 | 20231016 | 152000 | 4225383330 | 13740 | 13740 | 13740 | 13740 | 0 |
| 222 | 20231016 | 151900 | 4225383330 | 13740 | 13670 | 13740 | 13670 | 6469 |
| 223 | 20231016 | 151800 | 4136763580 | 13670 | 13670 | 13670 | 13660 | 180 |
| 224 | 20231016 | 151700 | 4134302990 | 13670 | 13670 | 13680 | 13660 | 319 |
| 225 | 20231016 | 151600 | 4129942260 | 13670 | 13700 | 13700 | 13670 | 1101 |
| 226 | 20231016 | 151500 | 4114885930 | 13700 | 13690 | 13700 | 13690 | 466 |
| 227 | 20231016 | 151400 | 4108501750 | 13700 | 13700 | 13720 | 13700 | 1043 |
| 228 | 20231016 | 151300 | 4094208720 | 13700 | 13690 | 13710 | 13690 | 576 |
| 229 | 20231016 | 151200 | 4086317220 | 13700 | 13710 | 13710 | 13690 | 103 |
| 230 | 20231016 | 151100 | 4084906820 | 13700 | 13710 | 13710 | 13700 | 1223 |
| 231 | 20231016 | 151000 | 4068146760 | 13700 | 13710 | 13710 | 13700 | 631 |
| 232 | 20231016 | 150900 | 4059502040 | 13700 | 13700 | 13710 | 13670 | 1942 |
| 233 | 20231016 | 150800 | 4032923030 | 13700 | 13710 | 13710 | 13700 | 208 |
| 234 | 20231016 | 150700 | 4030073050 | 13710 | 13720 | 13720 | 13710 | 162 |
| 235 | 20231016 | 150600 | 4027851770 | 13720 | 13720 | 13720 | 13720 | 163 |
| 236 | 20231016 | 150500 | 4025615410 | 13720 | 13680 | 13720 | 13680 | 1173 |
| 237 | 20231016 | 150400 | 4009545030 | 13690 | 13690 | 13700 | 13670 | 926 |
| 238 | 20231016 | 150300 | 3996872310 | 13680 | 13670 | 13680 | 13670 | 288 |
| 239 | 20231016 | 150200 | 3992933790 | 13670 | 13640 | 13670 | 13640 | 1287 |
| 240 | 20231016 | 150100 | 3975358690 | 13640 | 13650 | 13650 | 13640 | 325 |
| 241 | 20231016 | 150000 | 3970923000 | 13650 | 13650 | 13650 | 13640 | 450 |
| 242 | 20231016 | 145900 | 3964782400 | 13640 | 13640 | 13650 | 13640 | 106 |
| 243 | 20231016 | 145800 | 3963336530 | 13630 | 13630 | 13630 | 13630 | 301 |
| 244 | 20231016 | 145700 | 3959233900 | 13650 | 13650 | 13650 | 13650 | 363 |
| 245 | 20231016 | 145600 | 3954278950 | 13650 | 13610 | 13650 | 13610 | 722 |
| 246 | 20231016 | 145500 | 3944434270 | 13610 | 13620 | 13620 | 13610 | 1169 |
| 247 | 20231016 | 145400 | 3928518360 | 13610 | 13620 | 13620 | 13610 | 1640 |
| 248 | 20231016 | 145300 | 3906189580 | 13610 | 13630 | 13630 | 13610 | 200 |
| 249 | 20231016 | 145200 | 3903464890 | 13620 | 13630 | 13630 | 13600 | 1424 |
| 250 | 20231016 | 145100 | 3884081150 | 13630 | 13640 | 13640 | 13620 | 807 |
| 251 | 20231016 | 145000 | 3873083760 | 13640 | 13650 | 13660 | 13640 | 2403 |
| 252 | 20231016 | 144900 | 3840274650 | 13640 | 13650 | 13660 | 13640 | 3100 |
| 253 | 20231016 | 144800 | 3797960380 | 13650 | 13660 | 13660 | 13650 | 50 |
| 254 | 20231016 | 144700 | 3797277860 | 13660 | 13680 | 13680 | 13650 | 2405 |
| 255 | 20231016 | 144600 | 3764420800 | 13680 | 13680 | 13680 | 13670 | 80 |
| 256 | 20231016 | 144500 | 3763326410 | 13670 | 13690 | 13690 | 13670 | 5734 |
| 257 | 20231016 | 144400 | 3684887250 | 13690 | 13700 | 13700 | 13680 | 1493 |
| 258 | 20231016 | 144300 | 3664447820 | 13700 | 13690 | 13700 | 13690 | 1775 |
| 259 | 20231016 | 144200 | 3640147820 | 13690 | 13690 | 13700 | 13690 | 223 |
| 260 | 20231016 | 144100 | 3637094930 | 13700 | 13690 | 13700 | 13690 | 225 |
| 261 | 20231016 | 144000 | 3634014140 | 13690 | 13700 | 13700 | 13690 | 147 |
| 262 | 20231016 | 143900 | 3632000910 | 13690 | 13690 | 13690 | 13690 | 11 |
| 263 | 20231016 | 143800 | 3631850320 | 13700 | 13700 | 13700 | 13690 | 1807 |
| 264 | 20231016 | 143700 | 3607109860 | 13700 | 13700 | 13700 | 13690 | 369 |
| 265 | 20231016 | 143600 | 3602057070 | 13710 | 13700 | 13710 | 13700 | 543 |
| 266 | 20231016 | 143500 | 3594617610 | 13700 | 13700 | 13700 | 13690 | 283 |
| 267 | 20231016 | 143400 | 3590740520 | 13700 | 13700 | 13700 | 13690 | 88 |
| 268 | 20231016 | 143300 | 3589535030 | 13690 | 13700 | 13700 | 13690 | 424 |
| 269 | 20231016 | 143200 | 3583726240 | 13700 | 13690 | 13710 | 13690 | 510 |
| 270 | 20231016 | 143100 | 3576741710 | 13690 | 13700 | 13700 | 13690 | 92 |
| 271 | 20231016 | 143000 | 3575481320 | 13700 | 13700 | 13700 | 13700 | 175 |
| 272 | 20231016 | 142900 | 3573083820 | 13700 | 13710 | 13710 | 13700 | 184 |
| 273 | 20231016 | 142800 | 3570562990 | 13700 | 13690 | 13700 | 13690 | 724 |
| 274 | 20231016 | 142700 | 3560650630 | 13690 | 13690 | 13700 | 13690 | 126 |
| 275 | 20231016 | 142600 | 3558925580 | 13700 | 13690 | 13700 | 13690 | 228 |
| 276 | 20231016 | 142500 | 3555802120 | 13700 | 13700 | 13700 | 13690 | 88 |
| 277 | 20231016 | 142400 | 3554597050 | 13690 | 13690 | 13700 | 13690 | 13 |
| 278 | 20231016 | 142300 | 3554419010 | 13700 | 13700 | 13700 | 13700 | 9 |
| 279 | 20231016 | 142200 | 3554295710 | 13690 | 13700 | 13700 | 13690 | 85 |
| 280 | 20231016 | 142100 | 3553131380 | 13700 | 13690 | 13700 | 13690 | 40 |
| 281 | 20231016 | 142000 | 3552583630 | 13700 | 13700 | 13700 | 13690 | 36 |
| 282 | 20231016 | 141900 | 3552090650 | 13700 | 13710 | 13710 | 13700 | 668 |
| 283 | 20231016 | 141800 | 3542937810 | 13700 | 13710 | 13710 | 13700 | 17 |
| 284 | 20231016 | 141700 | 3542704750 | 13700 | 13710 | 13720 | 13700 | 418 |
| 285 | 20231016 | 141600 | 3536974160 | 13710 | 13720 | 13720 | 13710 | 4 |
| 286 | 20231016 | 141500 | 3536919300 | 13720 | 13720 | 13720 | 13720 | 9 |
| 287 | 20231016 | 141400 | 3536795820 | 13710 | 13710 | 13720 | 13710 | 474 |
| 288 | 20231016 | 141300 | 3530293190 | 13720 | 13710 | 13720 | 13710 | 128 |
| 289 | 20231016 | 141200 | 3528537530 | 13710 | 13720 | 13720 | 13710 | 44 |
| 290 | 20231016 | 141100 | 3527933860 | 13720 | 13720 | 13720 | 13720 | 263 |
| 291 | 20231016 | 141000 | 3524325500 | 13710 | 13720 | 13720 | 13710 | 2 |
| 292 | 20231016 | 140900 | 3524298070 | 13720 | 13720 | 13720 | 13720 | 105 |
| 293 | 20231016 | 140800 | 3522857470 | 13730 | 13720 | 13730 | 13720 | 22 |
| 294 | 20231016 | 140700 | 3522555600 | 13720 | 13720 | 13720 | 13710 | 101 |
| 295 | 20231016 | 140600 | 3521169890 | 13720 | 13720 | 13720 | 13720 | 111 |
| 296 | 20231016 | 140500 | 3519646970 | 13710 | 13730 | 13730 | 13710 | 127 |
| 297 | 20231016 | 140400 | 3517904980 | 13730 | 13730 | 13730 | 13710 | 105 |
| 298 | 20231016 | 140300 | 3516464950 | 13730 | 13730 | 13730 | 13720 | 131 |
| 299 | 20231016 | 140200 | 3514666330 | 13730 | 13720 | 13730 | 13720 | 565 |
| 300 | 20231016 | 140100 | 3506914420 | 13710 | 13710 | 13710 | 13710 | 1 |
| 301 | 20231016 | 140000 | 3506900710 | 13720 | 13720 | 13720 | 13720 | 125 |
| 302 | 20231016 | 135900 | 3505185710 | 13720 | 13720 | 13720 | 13710 | 337 |
| 303 | 20231016 | 135800 | 3500562330 | 13720 | 13700 | 13720 | 13700 | 356 |
| 304 | 20231016 | 135700 | 3495681940 | 13700 | 13690 | 13700 | 13690 | 706 |
| 305 | 20231016 | 135600 | 3486016100 | 13690 | 13680 | 13690 | 13680 | 98 |
| 306 | 20231016 | 135500 | 3484674760 | 13680 | 13690 | 13690 | 13680 | 30 |
| 307 | 20231016 | 135400 | 3484264070 | 13690 | 13680 | 13690 | 13680 | 17 |
| 308 | 20231016 | 135300 | 3484031360 | 13680 | 13680 | 13680 | 13680 | 515 |
| 309 | 20231016 | 135200 | 3476986160 | 13680 | 13670 | 13680 | 13670 | 173 |
| 310 | 20231016 | 135100 | 3474619530 | 13680 | 13680 | 13680 | 13680 | 273 |
| 311 | 20231016 | 135000 | 3470884890 | 13680 | 13680 | 13680 | 13680 | 120 |
| 312 | 20231016 | 134900 | 3469243290 | 13690 | 13690 | 13690 | 13680 | 311 |
| 313 | 20231016 | 134800 | 3464988580 | 13680 | 13680 | 13690 | 13680 | 7028 |
| 314 | 20231016 | 134700 | 3368844540 | 13680 | 13690 | 13690 | 13680 | 383 |
| 315 | 20231016 | 134600 | 3363601280 | 13700 | 13700 | 13700 | 13690 | 758 |
| 316 | 20231016 | 134500 | 3353222690 | 13700 | 13700 | 13700 | 13690 | 1225 |
| 317 | 20231016 | 134400 | 3336441490 | 13710 | 13710 | 13710 | 13710 | 211 |
| 318 | 20231016 | 134300 | 3333548680 | 13720 | 13720 | 13720 | 13720 | 10 |
| 319 | 20231016 | 134200 | 3333411480 | 13720 | 13720 | 13720 | 13710 | 181 |
| 320 | 20231016 | 134100 | 3330928180 | 13710 | 13720 | 13720 | 13710 | 223 |
| 321 | 20231016 | 134000 | 3327868800 | 13730 | 13740 | 13740 | 13720 | 108 |
| 322 | 20231016 | 133900 | 3326386260 | 13740 | 13740 | 13740 | 13730 | 186 |
| 323 | 20231016 | 133800 | 3323830640 | 13730 | 13740 | 13740 | 13730 | 23 |
| 324 | 20231016 | 133700 | 3323514700 | 13740 | 13740 | 13740 | 13740 | 12 |
| 325 | 20231016 | 133600 | 3323349820 | 13730 | 13730 | 13730 | 13730 | 20 |
| 326 | 20231016 | 133500 | 3323075220 | 13730 | 13740 | 13740 | 13730 | 173 |
| 327 | 20231016 | 133400 | 3320699910 | 13740 | 13740 | 13740 | 13740 | 28 |
| 328 | 20231016 | 133300 | 3320315190 | 13730 | 13730 | 13730 | 13730 | 438 |
| 329 | 20231016 | 133200 | 3314301450 | 13730 | 13730 | 13730 | 13730 | 22 |
| 330 | 20231016 | 133100 | 3313999390 | 13720 | 13720 | 13720 | 13720 | 26 |
| 331 | 20231016 | 133000 | 3313642670 | 13710 | 13710 | 13710 | 13690 | 488 |
| 332 | 20231016 | 132900 | 3306956570 | 13700 | 13710 | 13710 | 13700 | 29 |
| 333 | 20231016 | 132800 | 3306559260 | 13710 | 13740 | 13740 | 13700 | 168 |
| 334 | 20231016 | 132700 | 3304256330 | 13740 | 13740 | 13740 | 13740 | 1 |
| 335 | 20231016 | 132600 | 3304242590 | 13740 | 13740 | 13740 | 13740 | 5 |
| 336 | 20231016 | 132500 | 3304173890 | 13740 | 13740 | 13740 | 13740 | 25 |
| 337 | 20231016 | 132400 | 3303830390 | 13740 | 13700 | 13740 | 13690 | 2374 |
| 338 | 20231016 | 132300 | 3271307940 | 13700 | 13700 | 13710 | 13700 | 132 |
| 339 | 20231016 | 132200 | 3269499530 | 13710 | 13700 | 13710 | 13700 | 240 |
| 340 | 20231016 | 132100 | 3266210520 | 13700 | 13710 | 13710 | 13700 | 1058 |
| 341 | 20231016 | 132000 | 3251715340 | 13710 | 13710 | 13710 | 13710 | 16 |
| 342 | 20231016 | 131900 | 3251495980 | 13710 | 13700 | 13710 | 13700 | 77 |
| 343 | 20231016 | 131800 | 3250440830 | 13700 | 13720 | 13720 | 13700 | 135 |
| 344 | 20231016 | 131700 | 3248590090 | 13720 | 13720 | 13720 | 13720 | 25 |
| 345 | 20231016 | 131600 | 3248247090 | 13720 | 13720 | 13720 | 13720 | 2 |
| 346 | 20231016 | 131500 | 3248219650 | 13720 | 13720 | 13720 | 13720 | 23 |
| 347 | 20231016 | 131400 | 3247904090 | 13710 | 13720 | 13720 | 13710 | 22 |
| 348 | 20231016 | 131300 | 3247602350 | 13720 | 13710 | 13720 | 13710 | 34 |
| 349 | 20231016 | 131200 | 3247136200 | 13720 | 13710 | 13720 | 13710 | 101 |
| 350 | 20231016 | 131100 | 3245751480 | 13710 | 13710 | 13710 | 13710 | 210 |
| 351 | 20231016 | 131000 | 3242872380 | 13710 | 13710 | 13710 | 13710 | 11 |
| 352 | 20231016 | 130900 | 3242721570 | 13710 | 13710 | 13710 | 13710 | 120 |
| 353 | 20231016 | 130800 | 3241076370 | 13700 | 13710 | 13710 | 13700 | 6 |
| 354 | 20231016 | 130700 | 3240994140 | 13700 | 13720 | 13720 | 13700 | 488 |
| 355 | 20231016 | 130600 | 3234300760 | 13720 | 13710 | 13720 | 13710 | 141 |
| 356 | 20231016 | 130500 | 3232367640 | 13710 | 13720 | 13730 | 13710 | 495 |
| 357 | 20231016 | 130400 | 3225578140 | 13720 | 13720 | 13720 | 13720 | 294 |
| 358 | 20231016 | 130300 | 3221544460 | 13720 | 13720 | 13730 | 13710 | 97 |
| 359 | 20231016 | 130200 | 3220213790 | 13720 | 13720 | 13720 | 13720 | 23 |
| 360 | 20231016 | 130100 | 3219898230 | 13720 | 13720 | 13720 | 13720 | 521 |
| 361 | 20231016 | 130000 | 3212750110 | 13720 | 13720 | 13720 | 13720 | 8 |
| 362 | 20231016 | 125900 | 3212640350 | 13720 | 13710 | 13720 | 13710 | 211 |
| 363 | 20231016 | 125800 | 3209745530 | 13710 | 13700 | 13710 | 13700 | 207 |
| 364 | 20231016 | 125700 | 3206908440 | 13690 | 13690 | 13690 | 13680 | 521 |
| 365 | 20231016 | 125600 | 3199776440 | 13690 | 13690 | 13690 | 13690 | 615 |
| 366 | 20231016 | 125500 | 3191357090 | 13690 | 13690 | 13690 | 13680 | 204 |
| 367 | 20231016 | 125400 | 3188564340 | 13690 | 13690 | 13690 | 13690 | 619 |
| 368 | 20231016 | 125300 | 3180090230 | 13690 | 13690 | 13690 | 13690 | 72 |
| 369 | 20231016 | 125200 | 3179104550 | 13690 | 13680 | 13690 | 13680 | 39 |
| 370 | 20231016 | 125100 | 3178571020 | 13680 | 13690 | 13690 | 13680 | 44 |
| 371 | 20231016 | 125000 | 3177969020 | 13680 | 13690 | 13690 | 13680 | 67 |
| 372 | 20231016 | 124900 | 3177052350 | 13680 | 13680 | 13690 | 13670 | 122 |
| 373 | 20231016 | 124800 | 3175383570 | 13680 | 13680 | 13680 | 13680 | 137 |
| 374 | 20231016 | 124700 | 3173509410 | 13680 | 13680 | 13680 | 13680 | 393 |
| 375 | 20231016 | 124600 | 3168133170 | 13670 | 13670 | 13680 | 13670 | 115 |
| 376 | 20231016 | 124500 | 3166561110 | 13670 | 13680 | 13680 | 13670 | 104 |
| 377 | 20231016 | 124400 | 3165139410 | 13680 | 13680 | 13680 | 13670 | 100 |
| 378 | 20231016 | 124300 | 3163772170 | 13680 | 13670 | 13680 | 13670 | 83 |
| 379 | 20231016 | 124200 | 3162637550 | 13670 | 13690 | 13690 | 13660 | 552 |
| 380 | 20231016 | 124100 | 3155091780 | 13680 | 13680 | 13680 | 13680 | 123 |
| 381 | 20231016 | 124000 | 3153409140 | 13680 | 13680 | 13680 | 13670 | 653 |
| 382 | 20231016 | 123900 | 3144478100 | 13680 | 13670 | 13680 | 13670 | 135 |
| 383 | 20231016 | 123800 | 3142632400 | 13680 | 13680 | 13680 | 13670 | 1162 |
| 384 | 20231016 | 123700 | 3126741240 | 13680 | 13680 | 13680 | 13670 | 485 |
| 385 | 20231016 | 123600 | 3120106840 | 13680 | 13670 | 13680 | 13670 | 1989 |
| 386 | 20231016 | 123500 | 3092909430 | 13670 | 13690 | 13690 | 13670 | 362 |
| 387 | 20231016 | 123400 | 3087957010 | 13700 | 13770 | 13770 | 13700 | 13947 |
| 388 | 20231016 | 123300 | 2896463720 | 13770 | 13780 | 13780 | 13770 | 144 |
| 389 | 20231016 | 123200 | 2894479420 | 13780 | 13780 | 13780 | 13770 | 412 |
| 390 | 20231016 | 123100 | 2888802110 | 13780 | 13780 | 13780 | 13780 | 21 |
| 391 | 20231016 | 123000 | 2888512730 | 13780 | 13780 | 13780 | 13770 | 55 |
| 392 | 20231016 | 122900 | 2887755230 | 13780 | 13780 | 13780 | 13780 | 1 |
| 393 | 20231016 | 122800 | 2887741450 | 13770 | 13770 | 13770 | 13770 | 160 |
| 394 | 20231016 | 122700 | 2885538250 | 13780 | 13780 | 13780 | 13770 | 339 |
| 395 | 20231016 | 122600 | 2880866840 | 13780 | 13780 | 13780 | 13770 | 116 |
| 396 | 20231016 | 122500 | 2879268370 | 13770 | 13780 | 13780 | 13770 | 30 |
| 397 | 20231016 | 122400 | 2878855010 | 13770 | 13780 | 13780 | 13770 | 210 |
| 398 | 20231016 | 122300 | 2875961220 | 13780 | 13780 | 13780 | 13780 | 101 |
| 399 | 20231016 | 122200 | 2874569440 | 13770 | 13780 | 13780 | 13770 | 59 |
| 400 | 20231016 | 122100 | 2873756990 | 13780 | 13770 | 13780 | 13770 | 1448 |
| 401 | 20231016 | 122000 | 2853816180 | 13770 | 13770 | 13770 | 13760 | 153 |
| 402 | 20231016 | 121900 | 2851710210 | 13770 | 13760 | 13770 | 13760 | 65 |
| 403 | 20231016 | 121800 | 2850815500 | 13760 | 13750 | 13760 | 13750 | 2433 |
| 404 | 20231016 | 121700 | 2817338550 | 13750 | 13770 | 13770 | 13750 | 496 |
| 405 | 20231016 | 121600 | 2810515570 | 13770 | 13780 | 13790 | 13770 | 408 |
| 406 | 20231016 | 121500 | 2804895280 | 13790 | 13790 | 13790 | 13790 | 408 |
| 407 | 20231016 | 121400 | 2799268960 | 13790 | 13800 | 13800 | 13790 | 49 |
| 408 | 20231016 | 121300 | 2798593240 | 13800 | 13790 | 13800 | 13790 | 98 |
| 409 | 20231016 | 121200 | 2797241410 | 13800 | 13800 | 13800 | 13790 | 120 |
| 410 | 20231016 | 121100 | 2795586250 | 13800 | 13800 | 13800 | 13790 | 750 |
| 411 | 20231016 | 121000 | 2785236440 | 13800 | 13790 | 13800 | 13790 | 17 |
| 412 | 20231016 | 120900 | 2785001960 | 13800 | 13790 | 13800 | 13790 | 452 |
| 413 | 20231016 | 120800 | 2778768870 | 13800 | 13800 | 13810 | 13800 | 605 |
| 414 | 20231016 | 120700 | 2770419850 | 13810 | 13810 | 13810 | 13800 | 203 |
| 415 | 20231016 | 120600 | 2767617090 | 13810 | 13800 | 13810 | 13800 | 18 |
| 416 | 20231016 | 120500 | 2767368680 | 13800 | 13800 | 13800 | 13800 | 197 |
| 417 | 20231016 | 120400 | 2764650080 | 13810 | 13810 | 13810 | 13800 | 334 |
| 418 | 20231016 | 120300 | 2760039890 | 13800 | 13800 | 13800 | 13800 | 67 |
| 419 | 20231016 | 120200 | 2759115290 | 13800 | 13810 | 13810 | 13800 | 266 |
| 420 | 20231016 | 120100 | 2755444290 | 13810 | 13800 | 13810 | 13800 | 1012 |
| 421 | 20231016 | 120000 | 2741478570 | 13810 | 13810 | 13810 | 13800 | 792 |
| 422 | 20231016 | 115900 | 2730544280 | 13810 | 13810 | 13810 | 13810 | 57 |
| 423 | 20231016 | 115800 | 2729757110 | 13810 | 13810 | 13810 | 13800 | 382 |
| 424 | 20231016 | 115700 | 2724482700 | 13800 | 13800 | 13800 | 13800 | 182 |
| 425 | 20231016 | 115600 | 2721971100 | 13810 | 13810 | 13810 | 13810 | 46 |
| 426 | 20231016 | 115500 | 2721335840 | 13810 | 13800 | 13810 | 13800 | 9 |
| 427 | 20231016 | 115400 | 2721211560 | 13810 | 13800 | 13810 | 13800 | 303 |
| 428 | 20231016 | 115300 | 2717029870 | 13810 | 13810 | 13810 | 13810 | 215 |
| 429 | 20231016 | 115200 | 2714060720 | 13810 | 13810 | 13810 | 13800 | 650 |
| 430 | 20231016 | 115100 | 2705090300 | 13810 | 13820 | 13820 | 13810 | 1415 |
| 431 | 20231016 | 115000 | 2685543250 | 13820 | 13830 | 13830 | 13820 | 421 |
| 432 | 20231016 | 114900 | 2679725010 | 13830 | 13830 | 13830 | 13830 | 1 |
| 433 | 20231016 | 114800 | 2679711180 | 13830 | 13830 | 13830 | 13830 | 13 |
| 434 | 20231016 | 114700 | 2679531390 | 13830 | 13830 | 13830 | 13820 | 543 |
| 435 | 20231016 | 114600 | 2672023260 | 13830 | 13830 | 13830 | 13830 | 100 |
| 436 | 20231016 | 114500 | 2670640260 | 13820 | 13830 | 13830 | 13820 | 940 |
| 437 | 20231016 | 114400 | 2657641220 | 13840 | 13870 | 13880 | 13840 | 1066 |
| 438 | 20231016 | 114300 | 2642877100 | 13880 | 13880 | 13880 | 13880 | 26 |
| 439 | 20231016 | 114200 | 2642516220 | 13880 | 13880 | 13880 | 13870 | 258 |
| 440 | 20231016 | 114100 | 2638937720 | 13880 | 13880 | 13880 | 13870 | 233 |
| 441 | 20231016 | 114000 | 2635705270 | 13880 | 13880 | 13880 | 13880 | 551 |
| 442 | 20231016 | 113900 | 2628057390 | 13880 | 13880 | 13880 | 13880 | 120 |
| 443 | 20231016 | 113800 | 2626391790 | 13880 | 13880 | 13880 | 13870 | 19 |
| 444 | 20231016 | 113700 | 2626128120 | 13880 | 13880 | 13880 | 13880 | 69 |
| 445 | 20231016 | 113600 | 2625170400 | 13890 | 13890 | 13890 | 13890 | 1 |
| 446 | 20231016 | 113500 | 2625156510 | 13890 | 13900 | 13900 | 13890 | 115 |
| 447 | 20231016 | 113400 | 2623559140 | 13900 | 13890 | 13900 | 13890 | 1079 |
| 448 | 20231016 | 113300 | 2608571740 | 13900 | 13900 | 13900 | 13890 | 2003 |
| 449 | 20231016 | 113200 | 2580731290 | 13890 | 13900 | 13900 | 13890 | 63 |
| 450 | 20231016 | 113100 | 2579855690 | 13900 | 13900 | 13900 | 13900 | 343 |
| 451 | 20231016 | 113000 | 2575087990 | 13900 | 13890 | 13900 | 13890 | 118 |
| 452 | 20231016 | 112900 | 2573447960 | 13900 | 13890 | 13900 | 13890 | 17 |
| 453 | 20231016 | 112800 | 2573211820 | 13910 | 13890 | 13910 | 13890 | 477 |
| 454 | 20231016 | 112700 | 2566583240 | 13880 | 13890 | 13890 | 13880 | 179 |
| 455 | 20231016 | 112600 | 2564097970 | 13890 | 13880 | 13890 | 13880 | 57 |
| 456 | 20231016 | 112500 | 2563306800 | 13880 | 13880 | 13880 | 13880 | 2 |
| 457 | 20231016 | 112400 | 2563279040 | 13870 | 13870 | 13870 | 13870 | 348 |
| 458 | 20231016 | 112300 | 2558452280 | 13870 | 13850 | 13870 | 13850 | 321 |
| 459 | 20231016 | 112200 | 2554006300 | 13850 | 13850 | 13850 | 13850 | 7 |
| 460 | 20231016 | 112100 | 2553909350 | 13850 | 13840 | 13850 | 13840 | 88 |
| 461 | 20231016 | 112000 | 2552691290 | 13840 | 13840 | 13840 | 13840 | 200 |
| 462 | 20231016 | 111900 | 2549923290 | 13850 | 13850 | 13850 | 13850 | 219 |
| 463 | 20231016 | 111800 | 2546890140 | 13850 | 13850 | 13850 | 13840 | 22 |
| 464 | 20231016 | 111700 | 2546585490 | 13850 | 13850 | 13850 | 13850 | 55 |
| 465 | 20231016 | 111600 | 2545823740 | 13850 | 13850 | 13850 | 13850 | 69 |
| 466 | 20231016 | 111500 | 2544868090 | 13850 | 13850 | 13850 | 13850 | 17 |
| 467 | 20231016 | 111400 | 2544632640 | 13860 | 13850 | 13860 | 13850 | 451 |
| 468 | 20231016 | 111300 | 2538383850 | 13850 | 13860 | 13860 | 13850 | 75 |
| 469 | 20231016 | 111200 | 2537344380 | 13850 | 13840 | 13850 | 13830 | 778 |
| 470 | 20231016 | 111100 | 2526574770 | 13830 | 13840 | 13840 | 13830 | 150 |
| 471 | 20231016 | 111000 | 2524498780 | 13840 | 13840 | 13840 | 13840 | 20 |
| 472 | 20231016 | 110900 | 2524221980 | 13840 | 13840 | 13840 | 13840 | 61 |
| 473 | 20231016 | 110800 | 2523377740 | 13840 | 13840 | 13840 | 13840 | 1 |
| 474 | 20231016 | 110700 | 2523363900 | 13830 | 13820 | 13830 | 13820 | 545 |
| 475 | 20231016 | 110600 | 2515826600 | 13820 | 13830 | 13830 | 13820 | 288 |
| 476 | 20231016 | 110500 | 2511844110 | 13830 | 13820 | 13830 | 13820 | 96 |
| 477 | 20231016 | 110400 | 2510516670 | 13820 | 13820 | 13830 | 13820 | 353 |
| 478 | 20231016 | 110300 | 2505637240 | 13830 | 13830 | 13830 | 13820 | 141 |
| 479 | 20231016 | 110200 | 2503687240 | 13830 | 13830 | 13830 | 13830 | 415 |
| 480 | 20231016 | 110100 | 2497947790 | 13820 | 13820 | 13830 | 13820 | 83 |
| 481 | 20231016 | 110000 | 2496800670 | 13830 | 13830 | 13830 | 13820 | 171 |
| 482 | 20231016 | 105900 | 2494435830 | 13830 | 13820 | 13830 | 13820 | 23 |
| 483 | 20231016 | 105800 | 2494117750 | 13820 | 13830 | 13830 | 13820 | 22 |
| 484 | 20231016 | 105700 | 2493813610 | 13830 | 13820 | 13830 | 13820 | 51 |
| 485 | 20231016 | 105600 | 2493108750 | 13830 | 13830 | 13830 | 13820 | 575 |
| 486 | 20231016 | 105500 | 2485156580 | 13820 | 13820 | 13830 | 13820 | 96 |
| 487 | 20231016 | 105400 | 2483829720 | 13820 | 13820 | 13820 | 13820 | 156 |
| 488 | 20231016 | 105300 | 2481673800 | 13830 | 13830 | 13830 | 13830 | 66 |
| 489 | 20231016 | 105200 | 2480761020 | 13830 | 13820 | 13830 | 13820 | 34 |
| 490 | 20231016 | 105100 | 2480290870 | 13830 | 13830 | 13830 | 13820 | 134 |
| 491 | 20231016 | 105000 | 2478437680 | 13830 | 13820 | 13830 | 13820 | 145 |
| 492 | 20231016 | 104900 | 2476433430 | 13830 | 13830 | 13830 | 13820 | 132 |
| 493 | 20231016 | 104800 | 2474608110 | 13820 | 13840 | 13840 | 13820 | 40 |
| 494 | 20231016 | 104700 | 2474055180 | 13840 | 13840 | 13840 | 13830 | 224 |
| 495 | 20231016 | 104600 | 2470957120 | 13840 | 13880 | 13880 | 13830 | 4008 |
| 496 | 20231016 | 104500 | 2415412770 | 13870 | 13880 | 13880 | 13870 | 135 |
| 497 | 20231016 | 104400 | 2413540270 | 13880 | 13880 | 13880 | 13880 | 30 |
| 498 | 20231016 | 104300 | 2413123870 | 13880 | 13880 | 13880 | 13880 | 30 |
| 499 | 20231016 | 104200 | 2412707470 | 13870 | 13880 | 13880 | 13870 | 208 |
| 500 | 20231016 | 104100 | 2409822500 | 13870 | 13900 | 13900 | 13870 | 1974 |
| 501 | 20231016 | 104000 | 2382409440 | 13900 | 13900 | 13900 | 13900 | 400 |
| 502 | 20231016 | 103900 | 2376849440 | 13900 | 13900 | 13900 | 13890 | 80 |
| 503 | 20231016 | 103800 | 2375737540 | 13900 | 13910 | 13910 | 13900 | 698 |
| 504 | 20231016 | 103700 | 2366031430 | 13920 | 13930 | 13930 | 13920 | 167 |
| 505 | 20231016 | 103600 | 2363706760 | 13930 | 13940 | 13940 | 13930 | 166 |
| 506 | 20231016 | 103500 | 2361393960 | 13950 | 13970 | 13970 | 13950 | 330 |
| 507 | 20231016 | 103400 | 2356787860 | 13970 | 13980 | 13980 | 13970 | 285 |
| 508 | 20231016 | 103300 | 2352806050 | 13990 | 13990 | 13990 | 13970 | 1762 |
| 509 | 20231016 | 103200 | 2328164840 | 14000 | 14000 | 14000 | 13990 | 316 |
| 510 | 20231016 | 103100 | 2323741340 | 13990 | 13990 | 13990 | 13990 | 152 |
| 511 | 20231016 | 103000 | 2321614860 | 13990 | 14000 | 14000 | 13990 | 93 |
| 512 | 20231016 | 102900 | 2320313780 | 14000 | 14000 | 14000 | 13990 | 25 |
| 513 | 20231016 | 102800 | 2319963970 | 14000 | 14000 | 14000 | 14000 | 27 |
| 514 | 20231016 | 102700 | 2319585970 | 14000 | 14000 | 14000 | 14000 | 459 |
| 515 | 20231016 | 102600 | 2313159970 | 14010 | 14010 | 14010 | 14010 | 1 |
| 516 | 20231016 | 102500 | 2313145960 | 14010 | 14010 | 14020 | 14010 | 235 |
| 517 | 20231016 | 102400 | 2309853500 | 14010 | 14010 | 14010 | 14010 | 40 |
| 518 | 20231016 | 102300 | 2309293100 | 14010 | 14020 | 14020 | 14010 | 119 |
| 519 | 20231016 | 102200 | 2307625860 | 14010 | 14030 | 14030 | 14010 | 202 |
| 520 | 20231016 | 102100 | 2304794680 | 14040 | 14040 | 14040 | 14030 | 381 |
| 521 | 20231016 | 102000 | 2299448210 | 14030 | 14050 | 14060 | 14030 | 944 |
| 522 | 20231016 | 101900 | 2286193130 | 14060 | 14060 | 14060 | 14060 | 10 |
| 523 | 20231016 | 101800 | 2286052530 | 14060 | 14050 | 14060 | 14050 | 468 |
| 524 | 20231016 | 101700 | 2279473670 | 14050 | 14060 | 14070 | 14050 | 336 |
| 525 | 20231016 | 101600 | 2274747350 | 14070 | 14040 | 14070 | 14040 | 986 |
| 526 | 20231016 | 101500 | 2260895100 | 14040 | 14030 | 14040 | 14030 | 200 |
| 527 | 20231016 | 101400 | 2258088100 | 14030 | 14030 | 14030 | 14030 | 305 |
| 528 | 20231016 | 101300 | 2253808950 | 14040 | 14030 | 14040 | 14030 | 40 |
| 529 | 20231016 | 101200 | 2253247610 | 14030 | 14030 | 14030 | 14030 | 220 |
| 530 | 20231016 | 101100 | 2250161010 | 14030 | 14030 | 14030 | 14030 | 145 |
| 531 | 20231016 | 101000 | 2248126660 | 14040 | 14020 | 14040 | 14020 | 1184 |
| 532 | 20231016 | 100900 | 2231523460 | 14020 | 14010 | 14020 | 14010 | 82 |
| 533 | 20231016 | 100800 | 2230373880 | 14020 | 14010 | 14020 | 14010 | 144 |
| 534 | 20231016 | 100700 | 2228355920 | 14010 | 14030 | 14040 | 14010 | 447 |
| 535 | 20231016 | 100600 | 2222084960 | 14040 | 14000 | 14040 | 14000 | 1328 |
| 536 | 20231016 | 100500 | 2203462450 | 14000 | 13990 | 14000 | 13990 | 668 |
| 537 | 20231016 | 100400 | 2194113390 | 13980 | 13990 | 13990 | 13980 | 163 |
| 538 | 20231016 | 100300 | 2191833080 | 13990 | 13980 | 13990 | 13970 | 1229 |
| 539 | 20231016 | 100200 | 2174656510 | 13980 | 14000 | 14010 | 13980 | 573 |
| 540 | 20231016 | 100100 | 2166639340 | 14000 | 14000 | 14000 | 13990 | 265 |
| 541 | 20231016 | 100000 | 2162930340 | 14000 | 13970 | 14000 | 13970 | 400 |
| 542 | 20231016 | 095900 | 2157336430 | 13970 | 13970 | 13970 | 13960 | 448 |
| 543 | 20231016 | 095800 | 2151078260 | 13970 | 13990 | 13990 | 13970 | 322 |
| 544 | 20231016 | 095700 | 2146579720 | 13990 | 14000 | 14010 | 13980 | 1852 |
| 545 | 20231016 | 095600 | 2120676530 | 13990 | 13980 | 13990 | 13970 | 660 |
| 546 | 20231016 | 095500 | 2111444760 | 13970 | 13930 | 13970 | 13930 | 1377 |
| 547 | 20231016 | 095400 | 2092224820 | 13930 | 13910 | 13930 | 13910 | 898 |
| 548 | 20231016 | 095300 | 2079725930 | 13900 | 13880 | 13900 | 13880 | 742 |
| 549 | 20231016 | 095200 | 2069420120 | 13880 | 13900 | 13900 | 13880 | 470 |
| 550 | 20231016 | 095100 | 2062889380 | 13900 | 13920 | 13920 | 13900 | 190 |
| 551 | 20231016 | 095000 | 2060246040 | 13920 | 13870 | 13920 | 13860 | 1609 |
| 552 | 20231016 | 094900 | 2037909270 | 13870 | 13870 | 13870 | 13870 | 183 |
| 553 | 20231016 | 094800 | 2035371060 | 13880 | 13870 | 13880 | 13870 | 299 |
| 554 | 20231016 | 094700 | 2031223200 | 13860 | 13870 | 13870 | 13860 | 2040 |
| 555 | 20231016 | 094600 | 2002930800 | 13870 | 13890 | 13890 | 13860 | 1288 |
| 556 | 20231016 | 094500 | 1985059300 | 13890 | 13890 | 13890 | 13880 | 501 |
| 557 | 20231016 | 094400 | 1978103180 | 13890 | 13880 | 13890 | 13870 | 1150 |
| 558 | 20231016 | 094300 | 1962141210 | 13880 | 13920 | 13920 | 13870 | 800 |
| 559 | 20231016 | 094200 | 1951034680 | 13910 | 13880 | 13910 | 13880 | 2137 |
| 560 | 20231016 | 094100 | 1921354690 | 13880 | 13910 | 13910 | 13880 | 404 |
| 561 | 20231016 | 094000 | 1915745910 | 13900 | 13910 | 13910 | 13900 | 1782 |
| 562 | 20231016 | 093900 | 1890969470 | 13910 | 13910 | 13910 | 13900 | 143 |
| 563 | 20231016 | 093800 | 1888980900 | 13910 | 13880 | 13910 | 13880 | 2252 |
| 564 | 20231016 | 093700 | 1857693800 | 13880 | 13840 | 13880 | 13840 | 319 |
| 565 | 20231016 | 093600 | 1853271910 | 13830 | 13810 | 13830 | 13800 | 932 |
| 566 | 20231016 | 093500 | 1840401220 | 13800 | 13790 | 13810 | 13790 | 719 |
| 567 | 20231016 | 093400 | 1830484710 | 13790 | 13780 | 13790 | 13780 | 499 |
| 568 | 20231016 | 093300 | 1823604510 | 13780 | 13800 | 13800 | 13780 | 1065 |
| 569 | 20231016 | 093200 | 1808911440 | 13800 | 13770 | 13800 | 13760 | 1305 |
| 570 | 20231016 | 093100 | 1790921250 | 13770 | 13760 | 13770 | 13760 | 1054 |
| 571 | 20231016 | 093000 | 1776412350 | 13760 | 13730 | 13760 | 13730 | 867 |
| 572 | 20231016 | 092900 | 1764491580 | 13720 | 13720 | 13730 | 13710 | 2362 |
| 573 | 20231016 | 092800 | 1732081650 | 13720 | 13790 | 13790 | 13720 | 3662 |
| 574 | 20231016 | 092700 | 1681693800 | 13790 | 13780 | 13790 | 13770 | 2274 |
| 575 | 20231016 | 092600 | 1650362250 | 13770 | 13770 | 13780 | 13770 | 2605 |
| 576 | 20231016 | 092500 | 1614469460 | 13860 | 13850 | 13860 | 13770 | 9475 |
| 577 | 20231016 | 092400 | 1483571590 | 13840 | 13870 | 13870 | 13840 | 1398 |
| 578 | 20231016 | 092300 | 1464203340 | 13870 | 13890 | 13890 | 13860 | 2191 |
| 579 | 20231016 | 092200 | 1433810770 | 13900 | 13910 | 13910 | 13900 | 2525 |
| 580 | 20231016 | 092100 | 1398707020 | 13910 | 13950 | 13950 | 13910 | 3054 |
| 581 | 20231016 | 092000 | 1356211200 | 13950 | 13940 | 13960 | 13910 | 2049 |
| 582 | 20231016 | 091900 | 1327665210 | 13930 | 13950 | 13970 | 13930 | 1122 |
| 583 | 20231016 | 091800 | 1312003200 | 13940 | 13920 | 13940 | 13920 | 2964 |
| 584 | 20231016 | 091700 | 1270718740 | 13920 | 13930 | 13930 | 13910 | 2997 |
| 585 | 20231016 | 091600 | 1229013920 | 13930 | 13930 | 13940 | 13930 | 1083 |
| 586 | 20231016 | 091500 | 1213922800 | 13940 | 13940 | 13940 | 13930 | 1537 |
| 587 | 20231016 | 091400 | 1192504660 | 13940 | 13940 | 13950 | 13920 | 2179 |
| 588 | 20231016 | 091300 | 1162133800 | 13950 | 13980 | 13990 | 13930 | 2643 |
| 589 | 20231016 | 091200 | 1125246640 | 13980 | 14030 | 14030 | 13970 | 4715 |
| 590 | 20231016 | 091100 | 1059259860 | 14030 | 14050 | 14050 | 14010 | 2408 |
| 591 | 20231016 | 091000 | 1025488940 | 14010 | 14020 | 14050 | 13990 | 1891 |
| 592 | 20231016 | 090900 | 998991390 | 13990 | 14010 | 14200 | 13990 | 2256 |
| 593 | 20231016 | 090800 | 967291780 | 14010 | 14000 | 14050 | 13970 | 2014 |
| 594 | 20231016 | 090700 | 939100170 | 14000 | 14020 | 14020 | 13950 | 3047 |
| 595 | 20231016 | 090600 | 896487650 | 13990 | 14070 | 14100 | 13990 | 6975 |
| 596 | 20231016 | 090500 | 798592760 | 14070 | 14150 | 14150 | 14050 | 3100 |
| 597 | 20231016 | 090400 | 754917430 | 14140 | 14280 | 14280 | 14140 | 3479 |
| 598 | 20231016 | 090300 | 705522360 | 14290 | 14340 | 14340 | 14210 | 7659 |
| 599 | 20231016 | 090200 | 596066840 | 14300 | 14270 | 14350 | 14210 | 6503 |
| 600 | 20231016 | 090100 | 503160830 | 14270 | 14480 | 14550 | 14200 | 11759 |
| 601 | 20231016 | 090000 | 334256330 | 14480 | 14340 | 14700 | 14330 | 23137 |