32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 190500 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 9518 |
| 3 | 20231017 | 190400 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 4 | 20231017 | 190300 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 5 | 20231017 | 190200 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 6 | 20231017 | 190100 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 7 | 20231017 | 190000 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 8 | 20231017 | 185900 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 9 | 20231017 | 185800 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 10 | 20231017 | 185700 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 11 | 20231017 | 185600 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 12 | 20231017 | 185500 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 13 | 20231017 | 185400 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 14 | 20231017 | 185300 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 15 | 20231017 | 185200 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 16 | 20231017 | 185100 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 17 | 20231017 | 185000 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 18 | 20231017 | 184900 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 19 | 20231017 | 184800 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 20 | 20231017 | 184700 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 21 | 20231017 | 184600 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 22 | 20231017 | 184500 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 23 | 20231017 | 184400 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 24 | 20231017 | 184300 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 25 | 20231017 | 184200 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 26 | 20231017 | 184100 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 27 | 20231017 | 184000 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 28 | 20231017 | 183900 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 29 | 20231017 | 183800 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 30 | 20231017 | 183700 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 31 | 20231017 | 183600 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 32 | 20231017 | 183500 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 9518 |
| 33 | 20231017 | 183400 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 34 | 20231017 | 183300 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 35 | 20231017 | 183200 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 36 | 20231017 | 183100 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 37 | 20231017 | 183000 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 38 | 20231017 | 182900 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 39 | 20231017 | 182800 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 40 | 20231017 | 182700 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 41 | 20231017 | 182600 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 42 | 20231017 | 182500 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 43 | 20231017 | 182400 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 44 | 20231017 | 182300 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 45 | 20231017 | 182200 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 46 | 20231017 | 182100 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 47 | 20231017 | 182000 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 48 | 20231017 | 181900 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 49 | 20231017 | 181800 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 50 | 20231017 | 181700 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 51 | 20231017 | 181600 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 52 | 20231017 | 181500 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 53 | 20231017 | 181400 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 54 | 20231017 | 181300 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 55 | 20231017 | 181200 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 56 | 20231017 | 181100 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 57 | 20231017 | 181000 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 58 | 20231017 | 180900 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 59 | 20231017 | 180800 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 60 | 20231017 | 180700 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 61 | 20231017 | 180600 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 62 | 20231017 | 180500 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 9518 |
| 63 | 20231017 | 180400 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 64 | 20231017 | 180300 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 65 | 20231017 | 180200 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 66 | 20231017 | 180100 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 67 | 20231017 | 180000 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 68 | 20231017 | 175900 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 69 | 20231017 | 175800 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 70 | 20231017 | 175700 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 71 | 20231017 | 175600 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 72 | 20231017 | 175500 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 73 | 20231017 | 175400 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 74 | 20231017 | 175300 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 75 | 20231017 | 175200 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 76 | 20231017 | 175100 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 77 | 20231017 | 175000 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 78 | 20231017 | 174900 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 79 | 20231017 | 174800 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 80 | 20231017 | 174700 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 81 | 20231017 | 174600 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 82 | 20231017 | 174500 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 83 | 20231017 | 174400 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 84 | 20231017 | 174300 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 85 | 20231017 | 174200 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 86 | 20231017 | 174100 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 87 | 20231017 | 174000 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 88 | 20231017 | 173900 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 89 | 20231017 | 173800 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 90 | 20231017 | 173700 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 91 | 20231017 | 173600 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 92 | 20231017 | 173500 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 9518 |
| 93 | 20231017 | 173400 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 94 | 20231017 | 173300 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 95 | 20231017 | 173200 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 96 | 20231017 | 173100 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 97 | 20231017 | 173000 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 98 | 20231017 | 172900 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 99 | 20231017 | 172800 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 100 | 20231017 | 172700 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 101 | 20231017 | 172600 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 102 | 20231017 | 172500 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 103 | 20231017 | 172400 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 104 | 20231017 | 172300 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 105 | 20231017 | 172200 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 106 | 20231017 | 172100 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 107 | 20231017 | 172000 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 108 | 20231017 | 171900 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 109 | 20231017 | 171800 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 110 | 20231017 | 171700 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 111 | 20231017 | 171600 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 112 | 20231017 | 171500 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 113 | 20231017 | 171400 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 114 | 20231017 | 171300 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 115 | 20231017 | 171200 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 116 | 20231017 | 171100 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 117 | 20231017 | 171000 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 118 | 20231017 | 170900 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 119 | 20231017 | 170800 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 120 | 20231017 | 170700 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 121 | 20231017 | 170600 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 122 | 20231017 | 170500 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 9518 |
| 123 | 20231017 | 170400 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 124 | 20231017 | 170300 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 125 | 20231017 | 170200 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 126 | 20231017 | 170100 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 127 | 20231017 | 170000 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 128 | 20231017 | 165900 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 129 | 20231017 | 165800 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 130 | 20231017 | 165700 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 131 | 20231017 | 165600 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 132 | 20231017 | 165500 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 133 | 20231017 | 165400 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 134 | 20231017 | 165300 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 135 | 20231017 | 165200 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 136 | 20231017 | 165100 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 137 | 20231017 | 165000 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 138 | 20231017 | 164900 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 139 | 20231017 | 164800 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 140 | 20231017 | 164700 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 141 | 20231017 | 164600 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 142 | 20231017 | 164500 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 143 | 20231017 | 164400 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 144 | 20231017 | 164300 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 145 | 20231017 | 164200 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 146 | 20231017 | 164100 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 147 | 20231017 | 164000 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 148 | 20231017 | 163900 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 149 | 20231017 | 163800 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 150 | 20231017 | 163700 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 151 | 20231017 | 163600 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 152 | 20231017 | 163500 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 9518 |
| 153 | 20231017 | 163400 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 154 | 20231017 | 163300 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 155 | 20231017 | 163200 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 156 | 20231017 | 163100 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 157 | 20231017 | 163000 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 158 | 20231017 | 162900 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 159 | 20231017 | 162800 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 160 | 20231017 | 162700 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 161 | 20231017 | 162600 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 162 | 20231017 | 162500 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 163 | 20231017 | 162400 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 164 | 20231017 | 162300 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 165 | 20231017 | 162200 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 166 | 20231017 | 162100 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 167 | 20231017 | 162000 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 168 | 20231017 | 161900 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 169 | 20231017 | 161800 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 170 | 20231017 | 161700 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 171 | 20231017 | 161600 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 172 | 20231017 | 161500 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 173 | 20231017 | 161400 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 174 | 20231017 | 161300 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 175 | 20231017 | 161200 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 176 | 20231017 | 161100 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 177 | 20231017 | 161000 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 178 | 20231017 | 160900 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 179 | 20231017 | 160800 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 180 | 20231017 | 160700 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 181 | 20231017 | 160600 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 182 | 20231017 | 160500 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 9518 |
| 183 | 20231017 | 160400 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 184 | 20231017 | 160300 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 185 | 20231017 | 160200 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 186 | 20231017 | 160100 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 187 | 20231017 | 160000 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 188 | 20231017 | 155900 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 189 | 20231017 | 155800 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 190 | 20231017 | 155700 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 191 | 20231017 | 155600 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 192 | 20231017 | 155500 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 193 | 20231017 | 155400 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 194 | 20231017 | 155300 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 195 | 20231017 | 155200 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 196 | 20231017 | 155100 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 197 | 20231017 | 155000 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 198 | 20231017 | 154900 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 199 | 20231017 | 154800 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 200 | 20231017 | 154700 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 201 | 20231017 | 154600 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 202 | 20231017 | 154500 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 203 | 20231017 | 154400 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 204 | 20231017 | 154300 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 205 | 20231017 | 154200 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 206 | 20231017 | 154100 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 207 | 20231017 | 154000 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 208 | 20231017 | 153900 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 209 | 20231017 | 153800 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 210 | 20231017 | 153700 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 211 | 20231017 | 153600 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 212 | 20231017 | 153500 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 9518 |
| 213 | 20231017 | 153400 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 214 | 20231017 | 153300 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 215 | 20231017 | 153200 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 216 | 20231017 | 153100 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 217 | 20231017 | 153000 | 2113782850 | 11450 | 11450 | 11450 | 11450 | 9518 |
| 218 | 20231017 | 152900 | 2004801750 | 11510 | 11510 | 11510 | 11510 | 0 |
| 219 | 20231017 | 152800 | 2004801750 | 11510 | 11510 | 11510 | 11510 | 0 |
| 220 | 20231017 | 152700 | 2004801750 | 11510 | 11510 | 11510 | 11510 | 0 |
| 221 | 20231017 | 152600 | 2004801750 | 11510 | 11510 | 11510 | 11510 | 0 |
| 222 | 20231017 | 152500 | 2004801750 | 11510 | 11510 | 11510 | 11510 | 0 |
| 223 | 20231017 | 152400 | 2004801750 | 11510 | 11510 | 11510 | 11510 | 0 |
| 224 | 20231017 | 152300 | 2004801750 | 11510 | 11510 | 11510 | 11510 | 0 |
| 225 | 20231017 | 152200 | 2004801750 | 11510 | 11510 | 11510 | 11510 | 0 |
| 226 | 20231017 | 152100 | 2004801750 | 11510 | 11510 | 11510 | 11510 | 0 |
| 227 | 20231017 | 152000 | 2004801750 | 11510 | 11510 | 11510 | 11510 | 0 |
| 228 | 20231017 | 151900 | 2004801750 | 11510 | 11510 | 11540 | 11510 | 665 |
| 229 | 20231017 | 151800 | 1997142280 | 11510 | 11520 | 11520 | 11510 | 223 |
| 230 | 20231017 | 151700 | 1994573470 | 11530 | 11530 | 11530 | 11530 | 64 |
| 231 | 20231017 | 151600 | 1993835550 | 11530 | 11530 | 11540 | 11530 | 543 |
| 232 | 20231017 | 151500 | 1987569430 | 11530 | 11540 | 11550 | 11530 | 318 |
| 233 | 20231017 | 151400 | 1983900060 | 11550 | 11550 | 11550 | 11540 | 314 |
| 234 | 20231017 | 151300 | 1980275880 | 11540 | 11550 | 11550 | 11540 | 52 |
| 235 | 20231017 | 151200 | 1979675330 | 11550 | 11540 | 11550 | 11540 | 221 |
| 236 | 20231017 | 151100 | 1977124570 | 11540 | 11540 | 11550 | 11540 | 946 |
| 237 | 20231017 | 151000 | 1966206710 | 11540 | 11550 | 11550 | 11540 | 841 |
| 238 | 20231017 | 150900 | 1956500250 | 11550 | 11550 | 11550 | 11540 | 68 |
| 239 | 20231017 | 150800 | 1955714900 | 11550 | 11550 | 11560 | 11550 | 1208 |
| 240 | 20231017 | 150700 | 1941762180 | 11550 | 11550 | 11560 | 11550 | 523 |
| 241 | 20231017 | 150600 | 1935721110 | 11550 | 11550 | 11550 | 11540 | 97 |
| 242 | 20231017 | 150500 | 1934601210 | 11550 | 11540 | 11550 | 11540 | 47 |
| 243 | 20231017 | 150400 | 1934058410 | 11550 | 11550 | 11560 | 11550 | 184 |
| 244 | 20231017 | 150300 | 1931933000 | 11560 | 11560 | 11560 | 11560 | 42 |
| 245 | 20231017 | 150200 | 1931447480 | 11550 | 11560 | 11560 | 11550 | 612 |
| 246 | 20231017 | 150100 | 1924378440 | 11560 | 11560 | 11560 | 11550 | 491 |
| 247 | 20231017 | 150000 | 1918702770 | 11560 | 11560 | 11560 | 11550 | 47 |
| 248 | 20231017 | 145900 | 1918159500 | 11560 | 11560 | 11560 | 11550 | 370 |
| 249 | 20231017 | 145800 | 1913884850 | 11560 | 11570 | 11570 | 11560 | 509 |
| 250 | 20231017 | 145700 | 1907997770 | 11580 | 11570 | 11580 | 11560 | 651 |
| 251 | 20231017 | 145600 | 1900465580 | 11570 | 11560 | 11570 | 11560 | 57 |
| 252 | 20231017 | 145500 | 1899806240 | 11570 | 11570 | 11570 | 11570 | 425 |
| 253 | 20231017 | 145400 | 1894888990 | 11570 | 11560 | 11570 | 11560 | 252 |
| 254 | 20231017 | 145300 | 1891975130 | 11570 | 11560 | 11570 | 11560 | 47 |
| 255 | 20231017 | 145200 | 1891431390 | 11580 | 11570 | 11580 | 11570 | 59 |
| 256 | 20231017 | 145100 | 1890748420 | 11570 | 11550 | 11580 | 11550 | 1078 |
| 257 | 20231017 | 145000 | 1878273140 | 11550 | 11540 | 11550 | 11540 | 776 |
| 258 | 20231017 | 144900 | 1869317890 | 11540 | 11550 | 11550 | 11530 | 69 |
| 259 | 20231017 | 144800 | 1868521450 | 11550 | 11570 | 11570 | 11550 | 21 |
| 260 | 20231017 | 144700 | 1868278690 | 11560 | 11580 | 11580 | 11560 | 235 |
| 261 | 20231017 | 144600 | 1865560000 | 11570 | 11520 | 11580 | 11510 | 1807 |
| 262 | 20231017 | 144500 | 1844713190 | 11520 | 11510 | 11520 | 11490 | 1751 |
| 263 | 20231017 | 144400 | 1824581020 | 11510 | 11500 | 11510 | 11500 | 69 |
| 264 | 20231017 | 144300 | 1823787100 | 11510 | 11500 | 11510 | 11500 | 47 |
| 265 | 20231017 | 144200 | 1823246180 | 11510 | 11500 | 11510 | 11500 | 395 |
| 266 | 20231017 | 144100 | 1818701790 | 11510 | 11510 | 11510 | 11510 | 63 |
| 267 | 20231017 | 144000 | 1817976660 | 11500 | 11510 | 11510 | 11500 | 181 |
| 268 | 20231017 | 143900 | 1815894730 | 11510 | 11500 | 11510 | 11500 | 120 |
| 269 | 20231017 | 143800 | 1814514080 | 11480 | 11530 | 11530 | 11480 | 6 |
| 270 | 20231017 | 143700 | 1814445150 | 11470 | 11480 | 11560 | 11470 | 1344 |
| 271 | 20231017 | 143600 | 1798998160 | 11480 | 11480 | 11480 | 11470 | 365 |
| 272 | 20231017 | 143500 | 1794808010 | 11480 | 11480 | 11480 | 11470 | 47 |
| 273 | 20231017 | 143400 | 1794268500 | 11480 | 11480 | 11480 | 11470 | 58 |
| 274 | 20231017 | 143300 | 1793602710 | 11480 | 11490 | 11490 | 11480 | 119 |
| 275 | 20231017 | 143200 | 1792236160 | 11490 | 11460 | 11490 | 11460 | 547 |
| 276 | 20231017 | 143100 | 1785961420 | 11460 | 11460 | 11460 | 11460 | 5 |
| 277 | 20231017 | 143000 | 1785904120 | 11460 | 11460 | 11460 | 11460 | 0 |
| 278 | 20231017 | 142900 | 1785904120 | 11460 | 11470 | 11470 | 11460 | 6 |
| 279 | 20231017 | 142800 | 1785835350 | 11460 | 11470 | 11470 | 11460 | 356 |
| 280 | 20231017 | 142700 | 1781752930 | 11480 | 11480 | 11480 | 11470 | 27 |
| 281 | 20231017 | 142600 | 1781443050 | 11480 | 11470 | 11480 | 11470 | 78 |
| 282 | 20231017 | 142500 | 1780547760 | 11470 | 11480 | 11480 | 11470 | 86 |
| 283 | 20231017 | 142400 | 1779561210 | 11480 | 11470 | 11480 | 11470 | 27 |
| 284 | 20231017 | 142300 | 1779251300 | 11490 | 11480 | 11490 | 11480 | 209 |
| 285 | 20231017 | 142200 | 1776851970 | 11480 | 11480 | 11480 | 11480 | 73 |
| 286 | 20231017 | 142100 | 1776013930 | 11480 | 11480 | 11490 | 11470 | 570 |
| 287 | 20231017 | 142000 | 1769470890 | 11500 | 11480 | 11500 | 11480 | 223 |
| 288 | 20231017 | 141900 | 1766908660 | 11490 | 11480 | 11490 | 11480 | 6 |
| 289 | 20231017 | 141800 | 1766839770 | 11480 | 11480 | 11480 | 11480 | 0 |
| 290 | 20231017 | 141700 | 1766839770 | 11480 | 11480 | 11490 | 11480 | 223 |
| 291 | 20231017 | 141600 | 1764279710 | 11470 | 11460 | 11470 | 11460 | 698 |
| 292 | 20231017 | 141500 | 1756274190 | 11460 | 11460 | 11460 | 11460 | 5 |
| 293 | 20231017 | 141400 | 1756216890 | 11470 | 11480 | 11490 | 11460 | 1540 |
| 294 | 20231017 | 141300 | 1738548400 | 11490 | 11500 | 11500 | 11490 | 455 |
| 295 | 20231017 | 141200 | 1733318840 | 11500 | 11500 | 11500 | 11490 | 37 |
| 296 | 20231017 | 141100 | 1732893390 | 11490 | 11490 | 11500 | 11490 | 26 |
| 297 | 20231017 | 141000 | 1732594550 | 11500 | 11500 | 11500 | 11490 | 156 |
| 298 | 20231017 | 140900 | 1730801110 | 11500 | 11490 | 11500 | 11480 | 786 |
| 299 | 20231017 | 140800 | 1721769990 | 11490 | 11490 | 11500 | 11490 | 390 |
| 300 | 20231017 | 140700 | 1717288870 | 11500 | 11490 | 11500 | 11490 | 8 |
| 301 | 20231017 | 140600 | 1717196920 | 11490 | 11460 | 11500 | 11460 | 1036 |
| 302 | 20231017 | 140500 | 1705316550 | 11470 | 11500 | 11500 | 11450 | 990 |
| 303 | 20231017 | 140400 | 1693954390 | 11490 | 11490 | 11500 | 11490 | 251 |
| 304 | 20231017 | 140300 | 1691070390 | 11490 | 11490 | 11500 | 11490 | 94 |
| 305 | 20231017 | 140200 | 1689990320 | 11490 | 11500 | 11510 | 11490 | 2161 |
| 306 | 20231017 | 140100 | 1665145450 | 11500 | 11510 | 11510 | 11500 | 14 |
| 307 | 20231017 | 140000 | 1664984410 | 11500 | 11510 | 11510 | 11500 | 208 |
| 308 | 20231017 | 135900 | 1662592390 | 11500 | 11500 | 11510 | 11500 | 883 |
| 309 | 20231017 | 135800 | 1652432340 | 11500 | 11510 | 11510 | 11500 | 174 |
| 310 | 20231017 | 135700 | 1650429680 | 11500 | 11540 | 11540 | 11500 | 1905 |
| 311 | 20231017 | 135600 | 1628483810 | 11560 | 11570 | 11570 | 11550 | 853 |
| 312 | 20231017 | 135500 | 1618631580 | 11560 | 11570 | 11580 | 11560 | 641 |
| 313 | 20231017 | 135400 | 1611217920 | 11580 | 11570 | 11580 | 11570 | 106 |
| 314 | 20231017 | 135300 | 1609991490 | 11580 | 11570 | 11580 | 11570 | 54 |
| 315 | 20231017 | 135200 | 1609366400 | 11570 | 11570 | 11570 | 11570 | 0 |
| 316 | 20231017 | 135100 | 1609366400 | 11570 | 11580 | 11580 | 11570 | 269 |
| 317 | 20231017 | 135000 | 1606251430 | 11580 | 11580 | 11590 | 11580 | 232 |
| 318 | 20231017 | 134900 | 1603564440 | 11580 | 11590 | 11590 | 11580 | 34 |
| 319 | 20231017 | 134800 | 1603170430 | 11590 | 11580 | 11590 | 11580 | 15 |
| 320 | 20231017 | 134700 | 1602996720 | 11580 | 11590 | 11590 | 11580 | 233 |
| 321 | 20231017 | 134600 | 1600296300 | 11590 | 11590 | 11590 | 11590 | 45 |
| 322 | 20231017 | 134500 | 1599774750 | 11600 | 11600 | 11600 | 11590 | 286 |
| 323 | 20231017 | 134400 | 1596459690 | 11600 | 11600 | 11600 | 11600 | 10 |
| 324 | 20231017 | 134300 | 1596343690 | 11610 | 11620 | 11620 | 11610 | 688 |
| 325 | 20231017 | 134200 | 1588350460 | 11620 | 11620 | 11630 | 11620 | 41 |
| 326 | 20231017 | 134100 | 1587874030 | 11620 | 11620 | 11620 | 11620 | 6 |
| 327 | 20231017 | 134000 | 1587804310 | 11630 | 11630 | 11630 | 11630 | 790 |
| 328 | 20231017 | 133900 | 1578616610 | 11640 | 11640 | 11650 | 11640 | 422 |
| 329 | 20231017 | 133800 | 1573704520 | 11640 | 11650 | 11650 | 11640 | 136 |
| 330 | 20231017 | 133700 | 1572120420 | 11640 | 11640 | 11650 | 11640 | 10 |
| 331 | 20231017 | 133600 | 1572003980 | 11640 | 11650 | 11650 | 11640 | 63 |
| 332 | 20231017 | 133500 | 1571270090 | 11640 | 11640 | 11650 | 11640 | 281 |
| 333 | 20231017 | 133400 | 1567999020 | 11640 | 11640 | 11640 | 11640 | 55 |
| 334 | 20231017 | 133300 | 1567358820 | 11640 | 11650 | 11650 | 11640 | 536 |
| 335 | 20231017 | 133200 | 1561119050 | 11650 | 11650 | 11650 | 11640 | 31 |
| 336 | 20231017 | 133100 | 1560757950 | 11650 | 11650 | 11650 | 11640 | 156 |
| 337 | 20231017 | 133000 | 1558940600 | 11650 | 11650 | 11650 | 11640 | 441 |
| 338 | 20231017 | 132900 | 1553803000 | 11650 | 11660 | 11660 | 11650 | 290 |
| 339 | 20231017 | 132800 | 1550424230 | 11650 | 11660 | 11660 | 11650 | 34 |
| 340 | 20231017 | 132700 | 1550027840 | 11660 | 11650 | 11660 | 11650 | 31 |
| 341 | 20231017 | 132600 | 1549666430 | 11660 | 11670 | 11670 | 11660 | 132 |
| 342 | 20231017 | 132500 | 1548127020 | 11660 | 11660 | 11660 | 11660 | 256 |
| 343 | 20231017 | 132400 | 1545142060 | 11660 | 11660 | 11660 | 11660 | 229 |
| 344 | 20231017 | 132300 | 1542471920 | 11650 | 11650 | 11650 | 11650 | 38 |
| 345 | 20231017 | 132200 | 1542029220 | 11660 | 11660 | 11660 | 11650 | 240 |
| 346 | 20231017 | 132100 | 1539231110 | 11670 | 11650 | 11670 | 11650 | 1064 |
| 347 | 20231017 | 132000 | 1526831830 | 11650 | 11640 | 11650 | 11640 | 789 |
| 348 | 20231017 | 131900 | 1517644980 | 11650 | 11650 | 11650 | 11650 | 92 |
| 349 | 20231017 | 131800 | 1516573180 | 11650 | 11650 | 11650 | 11650 | 56 |
| 350 | 20231017 | 131700 | 1515920780 | 11650 | 11650 | 11650 | 11650 | 26 |
| 351 | 20231017 | 131600 | 1515617880 | 11650 | 11650 | 11650 | 11650 | 37 |
| 352 | 20231017 | 131500 | 1515186830 | 11650 | 11650 | 11650 | 11650 | 95 |
| 353 | 20231017 | 131400 | 1514080080 | 11640 | 11650 | 11650 | 11640 | 102 |
| 354 | 20231017 | 131300 | 1512892090 | 11650 | 11650 | 11650 | 11650 | 55 |
| 355 | 20231017 | 131200 | 1512251340 | 11650 | 11650 | 11650 | 11650 | 1 |
| 356 | 20231017 | 131100 | 1512239690 | 11650 | 11650 | 11650 | 11650 | 55 |
| 357 | 20231017 | 131000 | 1511598940 | 11650 | 11650 | 11650 | 11650 | 16 |
| 358 | 20231017 | 130900 | 1511412540 | 11650 | 11640 | 11650 | 11640 | 59 |
| 359 | 20231017 | 130800 | 1510725230 | 11640 | 11640 | 11640 | 11640 | 116 |
| 360 | 20231017 | 130700 | 1509374990 | 11650 | 11650 | 11650 | 11650 | 170 |
| 361 | 20231017 | 130600 | 1507394490 | 11650 | 11640 | 11650 | 11640 | 222 |
| 362 | 20231017 | 130500 | 1504808390 | 11650 | 11630 | 11650 | 11630 | 994 |
| 363 | 20231017 | 130400 | 1493247050 | 11630 | 11610 | 11630 | 11610 | 199 |
| 364 | 20231017 | 130300 | 1490934170 | 11590 | 11630 | 11630 | 11590 | 105 |
| 365 | 20231017 | 130200 | 1489717060 | 11600 | 11640 | 11640 | 11600 | 1360 |
| 366 | 20231017 | 130100 | 1473923040 | 11640 | 11640 | 11640 | 11640 | 23 |
| 367 | 20231017 | 130000 | 1473655320 | 11630 | 11630 | 11630 | 11630 | 0 |
| 368 | 20231017 | 125900 | 1473655320 | 11630 | 11630 | 11630 | 11630 | 0 |
| 369 | 20231017 | 125800 | 1473655320 | 11630 | 11650 | 11650 | 11630 | 208 |
| 370 | 20231017 | 125700 | 1471234760 | 11650 | 11640 | 11650 | 11640 | 754 |
| 371 | 20231017 | 125600 | 1462457940 | 11640 | 11620 | 11640 | 11620 | 913 |
| 372 | 20231017 | 125500 | 1451844770 | 11620 | 11620 | 11620 | 11620 | 258 |
| 373 | 20231017 | 125400 | 1448846810 | 11620 | 11620 | 11620 | 11620 | 55 |
| 374 | 20231017 | 125300 | 1448207710 | 11620 | 11620 | 11620 | 11620 | 0 |
| 375 | 20231017 | 125200 | 1448207710 | 11620 | 11620 | 11620 | 11610 | 203 |
| 376 | 20231017 | 125100 | 1445849650 | 11620 | 11620 | 11620 | 11620 | 10 |
| 377 | 20231017 | 125000 | 1445733450 | 11630 | 11620 | 11630 | 11620 | 65 |
| 378 | 20231017 | 124900 | 1444977600 | 11630 | 11630 | 11630 | 11630 | 4 |
| 379 | 20231017 | 124800 | 1444931080 | 11630 | 11630 | 11630 | 11630 | 55 |
| 380 | 20231017 | 124700 | 1444291430 | 11620 | 11620 | 11620 | 11620 | 105 |
| 381 | 20231017 | 124600 | 1443071330 | 11620 | 11630 | 11630 | 11620 | 240 |
| 382 | 20231017 | 124500 | 1440282520 | 11620 | 11620 | 11630 | 11620 | 106 |
| 383 | 20231017 | 124400 | 1439050540 | 11630 | 11620 | 11630 | 11620 | 34 |
| 384 | 20231017 | 124300 | 1438655170 | 11630 | 11630 | 11630 | 11620 | 172 |
| 385 | 20231017 | 124200 | 1436655860 | 11620 | 11630 | 11630 | 11620 | 169 |
| 386 | 20231017 | 124100 | 1434690470 | 11630 | 11630 | 11630 | 11620 | 74 |
| 387 | 20231017 | 124000 | 1433829860 | 11620 | 11620 | 11620 | 11620 | 135 |
| 388 | 20231017 | 123900 | 1432261160 | 11630 | 11630 | 11630 | 11630 | 55 |
| 389 | 20231017 | 123800 | 1431621510 | 11630 | 11630 | 11630 | 11630 | 39 |
| 390 | 20231017 | 123700 | 1431167940 | 11630 | 11630 | 11630 | 11630 | 392 |
| 391 | 20231017 | 123600 | 1426608980 | 11620 | 11620 | 11620 | 11620 | 50 |
| 392 | 20231017 | 123500 | 1426027980 | 11620 | 11620 | 11620 | 11620 | 122 |
| 393 | 20231017 | 123400 | 1424610340 | 11630 | 11630 | 11630 | 11630 | 129 |
| 394 | 20231017 | 123300 | 1423110070 | 11620 | 11630 | 11630 | 11620 | 59 |
| 395 | 20231017 | 123200 | 1422424200 | 11630 | 11620 | 11630 | 11610 | 103 |
| 396 | 20231017 | 123100 | 1421226980 | 11610 | 11620 | 11620 | 11590 | 277 |
| 397 | 20231017 | 123000 | 1418011150 | 11620 | 11620 | 11620 | 11620 | 16 |
| 398 | 20231017 | 122900 | 1417825230 | 11620 | 11620 | 11620 | 11620 | 23 |
| 399 | 20231017 | 122800 | 1417557970 | 11620 | 11590 | 11620 | 11590 | 36 |
| 400 | 20231017 | 122700 | 1417140060 | 11610 | 11610 | 11610 | 11580 | 514 |
| 401 | 20231017 | 122600 | 1411186540 | 11610 | 11590 | 11610 | 11590 | 618 |
| 402 | 20231017 | 122500 | 1404021560 | 11610 | 11620 | 11620 | 11590 | 450 |
| 403 | 20231017 | 122400 | 1398799990 | 11620 | 11620 | 11630 | 11620 | 1107 |
| 404 | 20231017 | 122300 | 1385936100 | 11620 | 11620 | 11620 | 11620 | 562 |
| 405 | 20231017 | 122200 | 1379405660 | 11620 | 11600 | 11620 | 11600 | 1217 |
| 406 | 20231017 | 122100 | 1365286120 | 11600 | 11620 | 11620 | 11600 | 708 |
| 407 | 20231017 | 122000 | 1357066190 | 11630 | 11630 | 11630 | 11630 | 55 |
| 408 | 20231017 | 121900 | 1356426540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 409 | 20231017 | 121800 | 1356426540 | 11630 | 11630 | 11630 | 11630 | 156 |
| 410 | 20231017 | 121700 | 1354612260 | 11630 | 11630 | 11630 | 11630 | 0 |
| 411 | 20231017 | 121600 | 1354612260 | 11630 | 11630 | 11630 | 11630 | 672 |
| 412 | 20231017 | 121500 | 1346796900 | 11630 | 11630 | 11630 | 11630 | 0 |
| 413 | 20231017 | 121400 | 1346796900 | 11630 | 11620 | 11630 | 11620 | 129 |
| 414 | 20231017 | 121300 | 1345297660 | 11620 | 11620 | 11620 | 11620 | 0 |
| 415 | 20231017 | 121200 | 1345297660 | 11620 | 11600 | 11620 | 11600 | 56 |
| 416 | 20231017 | 121100 | 1344646960 | 11610 | 11610 | 11610 | 11610 | 40 |
| 417 | 20231017 | 121000 | 1344182560 | 11600 | 11600 | 11600 | 11600 | 0 |
| 418 | 20231017 | 120900 | 1344182560 | 11600 | 11610 | 11620 | 11600 | 175 |
| 419 | 20231017 | 120800 | 1342150270 | 11610 | 11600 | 11610 | 11600 | 1080 |
| 420 | 20231017 | 120700 | 1329620010 | 11590 | 11600 | 11600 | 11590 | 3 |
| 421 | 20231017 | 120600 | 1329585230 | 11610 | 11580 | 11610 | 11580 | 1628 |
| 422 | 20231017 | 120500 | 1310732160 | 11590 | 11620 | 11620 | 11590 | 2179 |
| 423 | 20231017 | 120400 | 1285445610 | 11620 | 11610 | 11630 | 11610 | 488 |
| 424 | 20231017 | 120300 | 1279779180 | 11630 | 11620 | 11630 | 11620 | 127 |
| 425 | 20231017 | 120200 | 1278302180 | 11610 | 11630 | 11630 | 11600 | 57 |
| 426 | 20231017 | 120100 | 1277640400 | 11620 | 11620 | 11620 | 11620 | 614 |
| 427 | 20231017 | 120000 | 1270505720 | 11620 | 11610 | 11620 | 11610 | 563 |
| 428 | 20231017 | 115900 | 1263967960 | 11610 | 11610 | 11610 | 11610 | 4 |
| 429 | 20231017 | 115800 | 1263921520 | 11620 | 11620 | 11620 | 11620 | 0 |
| 430 | 20231017 | 115700 | 1263921520 | 11620 | 11630 | 11630 | 11620 | 917 |
| 431 | 20231017 | 115600 | 1253262730 | 11630 | 11630 | 11630 | 11630 | 83 |
| 432 | 20231017 | 115500 | 1252297440 | 11630 | 11620 | 11630 | 11620 | 3 |
| 433 | 20231017 | 115400 | 1252262560 | 11630 | 11640 | 11640 | 11630 | 67 |
| 434 | 20231017 | 115300 | 1251482790 | 11640 | 11630 | 11640 | 11630 | 112 |
| 435 | 20231017 | 115200 | 1250179210 | 11620 | 11620 | 11620 | 11620 | 76 |
| 436 | 20231017 | 115100 | 1249296090 | 11640 | 11640 | 11640 | 11640 | 0 |
| 437 | 20231017 | 115000 | 1249296090 | 11640 | 11650 | 11650 | 11630 | 532 |
| 438 | 20231017 | 114900 | 1243106060 | 11650 | 11650 | 11650 | 11650 | 31 |
| 439 | 20231017 | 114800 | 1242744910 | 11660 | 11650 | 11660 | 11650 | 49 |
| 440 | 20231017 | 114700 | 1242173580 | 11650 | 11660 | 11660 | 11650 | 89 |
| 441 | 20231017 | 114600 | 1241136680 | 11660 | 11660 | 11660 | 11660 | 155 |
| 442 | 20231017 | 114500 | 1239329380 | 11660 | 11670 | 11680 | 11660 | 485 |
| 443 | 20231017 | 114400 | 1233670360 | 11670 | 11660 | 11680 | 11660 | 720 |
| 444 | 20231017 | 114300 | 1225263470 | 11660 | 11660 | 11670 | 11660 | 81 |
| 445 | 20231017 | 114200 | 1224318530 | 11660 | 11660 | 11660 | 11660 | 0 |
| 446 | 20231017 | 114100 | 1224318530 | 11660 | 11660 | 11660 | 11660 | 0 |
| 447 | 20231017 | 114000 | 1224318530 | 11660 | 11640 | 11660 | 11640 | 1651 |
| 448 | 20231017 | 113900 | 1205075600 | 11640 | 11640 | 11640 | 11640 | 10 |
| 449 | 20231017 | 113800 | 1204959200 | 11640 | 11640 | 11640 | 11640 | 188 |
| 450 | 20231017 | 113700 | 1202770880 | 11630 | 11630 | 11630 | 11630 | 126 |
| 451 | 20231017 | 113600 | 1201305500 | 11630 | 11620 | 11630 | 11620 | 427 |
| 452 | 20231017 | 113500 | 1196339690 | 11620 | 11630 | 11630 | 11620 | 358 |
| 453 | 20231017 | 113400 | 1192178150 | 11620 | 11620 | 11620 | 11620 | 1 |
| 454 | 20231017 | 113300 | 1192166530 | 11630 | 11630 | 11630 | 11630 | 20 |
| 455 | 20231017 | 113200 | 1191933930 | 11630 | 11630 | 11630 | 11630 | 51 |
| 456 | 20231017 | 113100 | 1191340800 | 11630 | 11630 | 11630 | 11630 | 60 |
| 457 | 20231017 | 113000 | 1190643000 | 11630 | 11650 | 11650 | 11630 | 1003 |
| 458 | 20231017 | 112900 | 1178973660 | 11650 | 11640 | 11650 | 11640 | 4 |
| 459 | 20231017 | 112800 | 1178927090 | 11650 | 11650 | 11650 | 11650 | 48 |
| 460 | 20231017 | 112700 | 1178367890 | 11640 | 11640 | 11640 | 11640 | 0 |
| 461 | 20231017 | 112600 | 1178367890 | 11640 | 11640 | 11640 | 11640 | 10 |
| 462 | 20231017 | 112500 | 1178251490 | 11640 | 11650 | 11650 | 11640 | 159 |
| 463 | 20231017 | 112400 | 1176400220 | 11650 | 11650 | 11650 | 11650 | 42 |
| 464 | 20231017 | 112300 | 1175910920 | 11650 | 11650 | 11650 | 11650 | 668 |
| 465 | 20231017 | 112200 | 1168128720 | 11660 | 11660 | 11660 | 11660 | 48 |
| 466 | 20231017 | 112100 | 1167569040 | 11650 | 11650 | 11650 | 11650 | 77 |
| 467 | 20231017 | 112000 | 1166671990 | 11650 | 11650 | 11650 | 11650 | 1 |
| 468 | 20231017 | 111900 | 1166660340 | 11650 | 11650 | 11660 | 11650 | 12 |
| 469 | 20231017 | 111800 | 1166520530 | 11650 | 11660 | 11660 | 11650 | 79 |
| 470 | 20231017 | 111700 | 1165599410 | 11670 | 11660 | 11670 | 11660 | 351 |
| 471 | 20231017 | 111600 | 1161503810 | 11650 | 11640 | 11650 | 11640 | 1990 |
| 472 | 20231017 | 111500 | 1138337020 | 11640 | 11640 | 11640 | 11640 | 53 |
| 473 | 20231017 | 111400 | 1137720100 | 11650 | 11650 | 11650 | 11650 | 101 |
| 474 | 20231017 | 111300 | 1136543450 | 11650 | 11660 | 11660 | 11650 | 470 |
| 475 | 20231017 | 111200 | 1131063300 | 11650 | 11650 | 11650 | 11650 | 628 |
| 476 | 20231017 | 111100 | 1123747100 | 11640 | 11650 | 11650 | 11630 | 930 |
| 477 | 20231017 | 111000 | 1112924340 | 11660 | 11650 | 11660 | 11650 | 474 |
| 478 | 20231017 | 110900 | 1107398260 | 11650 | 11650 | 11650 | 11650 | 274 |
| 479 | 20231017 | 110800 | 1104206160 | 11650 | 11650 | 11650 | 11650 | 296 |
| 480 | 20231017 | 110700 | 1100757760 | 11650 | 11650 | 11660 | 11640 | 354 |
| 481 | 20231017 | 110600 | 1096633950 | 11650 | 11660 | 11660 | 11650 | 186 |
| 482 | 20231017 | 110500 | 1094466240 | 11650 | 11650 | 11650 | 11650 | 51 |
| 483 | 20231017 | 110400 | 1093872090 | 11660 | 11650 | 11660 | 11650 | 64 |
| 484 | 20231017 | 110300 | 1093126010 | 11650 | 11650 | 11660 | 11650 | 77 |
| 485 | 20231017 | 110200 | 1092228860 | 11660 | 11660 | 11660 | 11660 | 132 |
| 486 | 20231017 | 110100 | 1090689740 | 11660 | 11660 | 11660 | 11660 | 31 |
| 487 | 20231017 | 110000 | 1090328280 | 11670 | 11680 | 11680 | 11670 | 170 |
| 488 | 20231017 | 105900 | 1088344370 | 11670 | 11680 | 11680 | 11670 | 73 |
| 489 | 20231017 | 105800 | 1087491960 | 11680 | 11680 | 11680 | 11680 | 113 |
| 490 | 20231017 | 105700 | 1086172120 | 11680 | 11670 | 11680 | 11670 | 21 |
| 491 | 20231017 | 105600 | 1085927030 | 11670 | 11650 | 11680 | 11650 | 1353 |
| 492 | 20231017 | 105500 | 1070144420 | 11650 | 11650 | 11660 | 11650 | 494 |
| 493 | 20231017 | 105400 | 1064386790 | 11660 | 11630 | 11660 | 11630 | 1384 |
| 494 | 20231017 | 105300 | 1048274440 | 11630 | 11630 | 11630 | 11630 | 33 |
| 495 | 20231017 | 105200 | 1047890650 | 11630 | 11630 | 11630 | 11630 | 54 |
| 496 | 20231017 | 105100 | 1047262630 | 11620 | 11620 | 11620 | 11620 | 208 |
| 497 | 20231017 | 105000 | 1044845670 | 11620 | 11620 | 11620 | 11620 | 397 |
| 498 | 20231017 | 104900 | 1040232530 | 11630 | 11630 | 11630 | 11620 | 349 |
| 499 | 20231017 | 104800 | 1036174660 | 11620 | 11590 | 11620 | 11590 | 1253 |
| 500 | 20231017 | 104700 | 1021630060 | 11590 | 11580 | 11590 | 11580 | 117 |
| 501 | 20231017 | 104600 | 1020275040 | 11590 | 11570 | 11590 | 11570 | 102 |
| 502 | 20231017 | 104500 | 1019093520 | 11580 | 11580 | 11580 | 11580 | 29 |
| 503 | 20231017 | 104400 | 1018757700 | 11580 | 11570 | 11580 | 11570 | 252 |
| 504 | 20231017 | 104300 | 1015842010 | 11570 | 11550 | 11570 | 11550 | 350 |
| 505 | 20231017 | 104200 | 1011795110 | 11550 | 11540 | 11550 | 11540 | 190 |
| 506 | 20231017 | 104100 | 1009601120 | 11540 | 11550 | 11550 | 11540 | 170 |
| 507 | 20231017 | 104000 | 1007639310 | 11550 | 11550 | 11560 | 11550 | 2028 |
| 508 | 20231017 | 103900 | 984215850 | 11550 | 11550 | 11550 | 11550 | 14 |
| 509 | 20231017 | 103800 | 984054150 | 11550 | 11510 | 11550 | 11510 | 570 |
| 510 | 20231017 | 103700 | 977492610 | 11550 | 11530 | 11550 | 11510 | 539 |
| 511 | 20231017 | 103600 | 971284400 | 11550 | 11520 | 11550 | 11510 | 170 |
| 512 | 20231017 | 103500 | 969325350 | 11520 | 11570 | 11570 | 11520 | 1987 |
| 513 | 20231017 | 103400 | 946386920 | 11570 | 11570 | 11570 | 11570 | 401 |
| 514 | 20231017 | 103300 | 941747350 | 11570 | 11580 | 11580 | 11570 | 12 |
| 515 | 20231017 | 103200 | 941608410 | 11580 | 11570 | 11580 | 11570 | 59 |
| 516 | 20231017 | 103100 | 940925200 | 11570 | 11590 | 11590 | 11570 | 213 |
| 517 | 20231017 | 103000 | 938459700 | 11590 | 11590 | 11590 | 11590 | 97 |
| 518 | 20231017 | 102900 | 937335470 | 11590 | 11570 | 11590 | 11570 | 821 |
| 519 | 20231017 | 102800 | 927834140 | 11570 | 11560 | 11570 | 11560 | 90 |
| 520 | 20231017 | 102700 | 926793720 | 11560 | 11570 | 11570 | 11560 | 508 |
| 521 | 20231017 | 102600 | 920921020 | 11570 | 11570 | 11570 | 11570 | 67 |
| 522 | 20231017 | 102500 | 920145830 | 11570 | 11570 | 11570 | 11570 | 18 |
| 523 | 20231017 | 102400 | 919937570 | 11570 | 11560 | 11570 | 11560 | 585 |
| 524 | 20231017 | 102300 | 913174930 | 11550 | 11560 | 11560 | 11550 | 45 |
| 525 | 20231017 | 102200 | 912655170 | 11560 | 11560 | 11570 | 11560 | 589 |
| 526 | 20231017 | 102100 | 905846320 | 11570 | 11570 | 11570 | 11560 | 507 |
| 527 | 20231017 | 102000 | 899983130 | 11570 | 11570 | 11580 | 11570 | 26 |
| 528 | 20231017 | 101900 | 899682300 | 11570 | 11570 | 11570 | 11570 | 1 |
| 529 | 20231017 | 101800 | 899670730 | 11570 | 11570 | 11590 | 11560 | 575 |
| 530 | 20231017 | 101700 | 893019870 | 11580 | 11600 | 11610 | 11580 | 633 |
| 531 | 20231017 | 101600 | 885689570 | 11600 | 11620 | 11620 | 11600 | 1266 |
| 532 | 20231017 | 101500 | 870989700 | 11620 | 11620 | 11620 | 11620 | 10 |
| 533 | 20231017 | 101400 | 870873500 | 11620 | 11620 | 11620 | 11620 | 59 |
| 534 | 20231017 | 101300 | 870187920 | 11620 | 11610 | 11620 | 11610 | 102 |
| 535 | 20231017 | 101200 | 869003180 | 11610 | 11620 | 11630 | 11610 | 106 |
| 536 | 20231017 | 101100 | 867772450 | 11620 | 11620 | 11620 | 11620 | 114 |
| 537 | 20231017 | 101000 | 866447770 | 11620 | 11610 | 11630 | 11610 | 519 |
| 538 | 20231017 | 100900 | 860416430 | 11630 | 11620 | 11630 | 11610 | 417 |
| 539 | 20231017 | 100800 | 855571820 | 11610 | 11630 | 11630 | 11610 | 9 |
| 540 | 20231017 | 100700 | 855467290 | 11630 | 11630 | 11630 | 11610 | 103 |
| 541 | 20231017 | 100600 | 854269680 | 11630 | 11600 | 11630 | 11600 | 1286 |
| 542 | 20231017 | 100500 | 839338240 | 11610 | 11600 | 11610 | 11600 | 90 |
| 543 | 20231017 | 100400 | 838293590 | 11610 | 11610 | 11610 | 11610 | 86 |
| 544 | 20231017 | 100300 | 837295130 | 11610 | 11600 | 11610 | 11600 | 651 |
| 545 | 20231017 | 100200 | 829742600 | 11600 | 11610 | 11610 | 11590 | 155 |
| 546 | 20231017 | 100100 | 827943890 | 11610 | 11600 | 11610 | 11600 | 224 |
| 547 | 20231017 | 100000 | 825343510 | 11600 | 11590 | 11600 | 11580 | 180 |
| 548 | 20231017 | 095900 | 823257470 | 11590 | 11590 | 11590 | 11580 | 225 |
| 549 | 20231017 | 095800 | 820650850 | 11590 | 11580 | 11590 | 11580 | 153 |
| 550 | 20231017 | 095700 | 818879100 | 11580 | 11580 | 11580 | 11570 | 1259 |
| 551 | 20231017 | 095600 | 804299890 | 11580 | 11580 | 11580 | 11580 | 219 |
| 552 | 20231017 | 095500 | 801763870 | 11580 | 11580 | 11580 | 11580 | 11 |
| 553 | 20231017 | 095400 | 801636490 | 11580 | 11570 | 11580 | 11570 | 154 |
| 554 | 20231017 | 095300 | 799853450 | 11570 | 11610 | 11610 | 11570 | 1700 |
| 555 | 20231017 | 095200 | 780136660 | 11620 | 11620 | 11620 | 11610 | 104 |
| 556 | 20231017 | 095100 | 778928230 | 11610 | 11610 | 11610 | 11610 | 10 |
| 557 | 20231017 | 095000 | 778812130 | 11610 | 11610 | 11620 | 11610 | 340 |
| 558 | 20231017 | 094900 | 774863950 | 11610 | 11620 | 11620 | 11610 | 21 |
| 559 | 20231017 | 094800 | 774620040 | 11620 | 11690 | 11690 | 11610 | 3080 |
| 560 | 20231017 | 094700 | 738731190 | 11700 | 11700 | 11700 | 11700 | 34 |
| 561 | 20231017 | 094600 | 738333390 | 11700 | 11690 | 11710 | 11690 | 2356 |
| 562 | 20231017 | 094500 | 710777720 | 11680 | 11690 | 11690 | 11680 | 18 |
| 563 | 20231017 | 094400 | 710567430 | 11690 | 11660 | 11700 | 11660 | 1759 |
| 564 | 20231017 | 094300 | 690013020 | 11660 | 11660 | 11660 | 11660 | 211 |
| 565 | 20231017 | 094200 | 687552760 | 11650 | 11650 | 11650 | 11650 | 50 |
| 566 | 20231017 | 094100 | 686970260 | 11670 | 11660 | 11670 | 11650 | 173 |
| 567 | 20231017 | 094000 | 684952650 | 11660 | 11650 | 11660 | 11650 | 477 |
| 568 | 20231017 | 093900 | 679393060 | 11650 | 11650 | 11660 | 11650 | 274 |
| 569 | 20231017 | 093800 | 676200900 | 11660 | 11660 | 11690 | 11650 | 2764 |
| 570 | 20231017 | 093700 | 643933940 | 11660 | 11650 | 11660 | 11640 | 852 |
| 571 | 20231017 | 093600 | 634008020 | 11640 | 11650 | 11650 | 11640 | 583 |
| 572 | 20231017 | 093500 | 627219800 | 11660 | 11640 | 11660 | 11640 | 679 |
| 573 | 20231017 | 093400 | 619309840 | 11650 | 11630 | 11650 | 11630 | 353 |
| 574 | 20231017 | 093300 | 615200890 | 11630 | 11630 | 11640 | 11630 | 170 |
| 575 | 20231017 | 093200 | 613223120 | 11640 | 11650 | 11650 | 11640 | 397 |
| 576 | 20231017 | 093100 | 608600600 | 11630 | 11650 | 11650 | 11630 | 205 |
| 577 | 20231017 | 093000 | 606213660 | 11650 | 11650 | 11650 | 11650 | 63 |
| 578 | 20231017 | 092900 | 605479710 | 11650 | 11690 | 11690 | 11630 | 1112 |
| 579 | 20231017 | 092800 | 592513740 | 11680 | 11680 | 11690 | 11680 | 153 |
| 580 | 20231017 | 092700 | 590726190 | 11690 | 11650 | 11700 | 11650 | 1523 |
| 581 | 20231017 | 092600 | 572952530 | 11650 | 11650 | 11650 | 11650 | 336 |
| 582 | 20231017 | 092500 | 569038130 | 11650 | 11680 | 11680 | 11650 | 158 |
| 583 | 20231017 | 092400 | 567195230 | 11680 | 11700 | 11700 | 11680 | 235 |
| 584 | 20231017 | 092300 | 564449210 | 11700 | 11680 | 11710 | 11670 | 1845 |
| 585 | 20231017 | 092200 | 542884160 | 11670 | 11600 | 11690 | 11600 | 4075 |
| 586 | 20231017 | 092100 | 495393080 | 11650 | 11620 | 11650 | 11600 | 1369 |
| 587 | 20231017 | 092000 | 479500060 | 11630 | 11640 | 11650 | 11610 | 900 |
| 588 | 20231017 | 091900 | 469037470 | 11640 | 11650 | 11650 | 11640 | 568 |
| 589 | 20231017 | 091800 | 462425910 | 11640 | 11650 | 11660 | 11640 | 1093 |
| 590 | 20231017 | 091700 | 449692250 | 11630 | 11610 | 11670 | 11610 | 1082 |
| 591 | 20231017 | 091600 | 437095860 | 11630 | 11600 | 11630 | 11600 | 65 |
| 592 | 20231017 | 091500 | 436341230 | 11600 | 11650 | 11650 | 11600 | 2280 |
| 593 | 20231017 | 091400 | 409823030 | 11650 | 11640 | 11650 | 11640 | 355 |
| 594 | 20231017 | 091300 | 405689470 | 11650 | 11660 | 11660 | 11640 | 760 |
| 595 | 20231017 | 091200 | 396833910 | 11660 | 11680 | 11680 | 11650 | 1558 |
| 596 | 20231017 | 091100 | 378657980 | 11690 | 11630 | 11690 | 11620 | 4832 |
| 597 | 20231017 | 091000 | 322360670 | 11630 | 11630 | 11660 | 11630 | 2522 |
| 598 | 20231017 | 090900 | 292995360 | 11620 | 11580 | 11640 | 11580 | 1678 |
| 599 | 20231017 | 090800 | 273516740 | 11600 | 11600 | 11620 | 11560 | 3783 |
| 600 | 20231017 | 090700 | 229729770 | 11600 | 11650 | 11650 | 11550 | 1151 |
| 601 | 20231017 | 090600 | 216380970 | 11660 | 11620 | 11660 | 11600 | 3912 |
| 602 | 20231017 | 090500 | 170897780 | 11620 | 11550 | 11620 | 11540 | 4889 |
| 603 | 20231017 | 090400 | 114309070 | 11560 | 11600 | 11600 | 11560 | 1529 |
| 604 | 20231017 | 090300 | 96609940 | 11590 | 11570 | 11610 | 11550 | 2088 |
| 605 | 20231017 | 090200 | 72416250 | 11550 | 11570 | 11590 | 11520 | 2045 |
| 606 | 20231017 | 090100 | 48785200 | 11580 | 11560 | 11580 | 11530 | 847 |
| 607 | 20231017 | 090000 | 38996080 | 11560 | 11480 | 11560 | 11480 | 3391 |