32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 190700 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 3541 |
| 3 | 20231018 | 190600 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 4 | 20231018 | 190500 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 5 | 20231018 | 190400 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 6 | 20231018 | 190300 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 7 | 20231018 | 190200 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 8 | 20231018 | 190100 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 9 | 20231018 | 190000 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 10 | 20231018 | 185900 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 11 | 20231018 | 185800 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 12 | 20231018 | 185700 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 13 | 20231018 | 185600 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 14 | 20231018 | 185500 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 15 | 20231018 | 185400 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 16 | 20231018 | 185300 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 17 | 20231018 | 185200 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 18 | 20231018 | 185100 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 19 | 20231018 | 185000 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 20 | 20231018 | 184900 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 21 | 20231018 | 184800 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 22 | 20231018 | 184700 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 23 | 20231018 | 184600 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 24 | 20231018 | 184500 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 25 | 20231018 | 184400 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 26 | 20231018 | 184300 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 27 | 20231018 | 184200 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 28 | 20231018 | 184100 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 29 | 20231018 | 184000 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 30 | 20231018 | 183900 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 31 | 20231018 | 183800 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 32 | 20231018 | 183700 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 3541 |
| 33 | 20231018 | 183600 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 34 | 20231018 | 183500 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 35 | 20231018 | 183400 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 36 | 20231018 | 183300 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 37 | 20231018 | 183200 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 38 | 20231018 | 183100 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 39 | 20231018 | 183000 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 40 | 20231018 | 182900 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 41 | 20231018 | 182800 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 42 | 20231018 | 182700 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 43 | 20231018 | 182600 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 44 | 20231018 | 182500 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 45 | 20231018 | 182400 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 46 | 20231018 | 182300 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 47 | 20231018 | 182200 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 48 | 20231018 | 182100 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 49 | 20231018 | 182000 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 50 | 20231018 | 181900 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 51 | 20231018 | 181800 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 52 | 20231018 | 181700 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 53 | 20231018 | 181600 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 54 | 20231018 | 181500 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 55 | 20231018 | 181400 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 56 | 20231018 | 181300 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 57 | 20231018 | 181200 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 58 | 20231018 | 181100 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 59 | 20231018 | 181000 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 60 | 20231018 | 180900 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 61 | 20231018 | 180800 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 62 | 20231018 | 180700 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 3541 |
| 63 | 20231018 | 180600 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 64 | 20231018 | 180500 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 65 | 20231018 | 180400 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 66 | 20231018 | 180300 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 67 | 20231018 | 180200 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 68 | 20231018 | 180100 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 69 | 20231018 | 180000 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 70 | 20231018 | 175900 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 71 | 20231018 | 175800 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 72 | 20231018 | 175700 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 73 | 20231018 | 175600 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 74 | 20231018 | 175500 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 75 | 20231018 | 175400 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 76 | 20231018 | 175300 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 77 | 20231018 | 175200 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 78 | 20231018 | 175100 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 79 | 20231018 | 175000 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 80 | 20231018 | 174900 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 81 | 20231018 | 174800 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 82 | 20231018 | 174700 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 83 | 20231018 | 174600 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 84 | 20231018 | 174500 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 85 | 20231018 | 174400 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 86 | 20231018 | 174300 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 87 | 20231018 | 174200 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 88 | 20231018 | 174100 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 89 | 20231018 | 174000 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 90 | 20231018 | 173900 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 91 | 20231018 | 173800 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 92 | 20231018 | 173700 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 3541 |
| 93 | 20231018 | 173600 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 94 | 20231018 | 173500 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 95 | 20231018 | 173400 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 96 | 20231018 | 173300 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 97 | 20231018 | 173200 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 98 | 20231018 | 173100 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 99 | 20231018 | 173000 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 100 | 20231018 | 172900 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 101 | 20231018 | 172800 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 102 | 20231018 | 172700 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 103 | 20231018 | 172600 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 104 | 20231018 | 172500 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 105 | 20231018 | 172400 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 106 | 20231018 | 172300 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 107 | 20231018 | 172200 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 108 | 20231018 | 172100 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 109 | 20231018 | 172000 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 110 | 20231018 | 171900 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 111 | 20231018 | 171800 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 112 | 20231018 | 171700 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 113 | 20231018 | 171600 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 114 | 20231018 | 171500 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 115 | 20231018 | 171400 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 116 | 20231018 | 171300 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 117 | 20231018 | 171200 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 118 | 20231018 | 171100 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 119 | 20231018 | 171000 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 120 | 20231018 | 170900 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 121 | 20231018 | 170800 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 122 | 20231018 | 170700 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 3541 |
| 123 | 20231018 | 170600 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 124 | 20231018 | 170500 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 125 | 20231018 | 170400 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 126 | 20231018 | 170300 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 127 | 20231018 | 170200 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 128 | 20231018 | 170100 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 129 | 20231018 | 170000 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 130 | 20231018 | 165900 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 131 | 20231018 | 165800 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 132 | 20231018 | 165700 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 133 | 20231018 | 165600 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 134 | 20231018 | 165500 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 135 | 20231018 | 165400 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 136 | 20231018 | 165300 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 137 | 20231018 | 165200 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 138 | 20231018 | 165100 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 139 | 20231018 | 165000 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 140 | 20231018 | 164900 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 141 | 20231018 | 164800 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 142 | 20231018 | 164700 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 143 | 20231018 | 164600 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 144 | 20231018 | 164500 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 145 | 20231018 | 164400 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 146 | 20231018 | 164300 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 147 | 20231018 | 164200 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 148 | 20231018 | 164100 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 149 | 20231018 | 164000 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 150 | 20231018 | 163900 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 151 | 20231018 | 163800 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 152 | 20231018 | 163700 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 3541 |
| 153 | 20231018 | 163600 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 154 | 20231018 | 163500 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 155 | 20231018 | 163400 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 156 | 20231018 | 163300 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 157 | 20231018 | 163200 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 158 | 20231018 | 163100 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 159 | 20231018 | 163000 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 160 | 20231018 | 162900 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 161 | 20231018 | 162800 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 162 | 20231018 | 162700 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 163 | 20231018 | 162600 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 164 | 20231018 | 162500 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 165 | 20231018 | 162400 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 166 | 20231018 | 162300 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 167 | 20231018 | 162200 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 168 | 20231018 | 162100 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 169 | 20231018 | 162000 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 170 | 20231018 | 161900 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 171 | 20231018 | 161800 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 172 | 20231018 | 161700 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 173 | 20231018 | 161600 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 174 | 20231018 | 161500 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 175 | 20231018 | 161400 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 176 | 20231018 | 161300 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 177 | 20231018 | 161200 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 178 | 20231018 | 161100 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 179 | 20231018 | 161000 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 180 | 20231018 | 160900 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 181 | 20231018 | 160800 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 182 | 20231018 | 160700 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 3541 |
| 183 | 20231018 | 160600 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 184 | 20231018 | 160500 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 185 | 20231018 | 160400 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 186 | 20231018 | 160300 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 187 | 20231018 | 160200 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 188 | 20231018 | 160100 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 189 | 20231018 | 160000 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 190 | 20231018 | 155900 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 191 | 20231018 | 155800 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 192 | 20231018 | 155700 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 193 | 20231018 | 155600 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 194 | 20231018 | 155500 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 195 | 20231018 | 155400 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 196 | 20231018 | 155300 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 197 | 20231018 | 155200 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 198 | 20231018 | 155100 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 199 | 20231018 | 155000 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 200 | 20231018 | 154900 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 201 | 20231018 | 154800 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 202 | 20231018 | 154700 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 203 | 20231018 | 154600 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 204 | 20231018 | 154500 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 205 | 20231018 | 154400 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 206 | 20231018 | 154300 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 207 | 20231018 | 154200 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 208 | 20231018 | 154100 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 209 | 20231018 | 154000 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 210 | 20231018 | 153900 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 211 | 20231018 | 153800 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 212 | 20231018 | 153700 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 3541 |
| 213 | 20231018 | 153600 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 214 | 20231018 | 153500 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 215 | 20231018 | 153400 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 216 | 20231018 | 153300 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 217 | 20231018 | 153200 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 218 | 20231018 | 153100 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 0 |
| 219 | 20231018 | 153000 | 2272730250 | 11170 | 11170 | 11170 | 11170 | 3541 |
| 220 | 20231018 | 152900 | 2233177280 | 11190 | 11190 | 11190 | 11190 | 0 |
| 221 | 20231018 | 152800 | 2233177280 | 11190 | 11190 | 11190 | 11190 | 0 |
| 222 | 20231018 | 152700 | 2233177280 | 11190 | 11190 | 11190 | 11190 | 0 |
| 223 | 20231018 | 152600 | 2233177280 | 11190 | 11190 | 11190 | 11190 | 0 |
| 224 | 20231018 | 152500 | 2233177280 | 11190 | 11190 | 11190 | 11190 | 0 |
| 225 | 20231018 | 152400 | 2233177280 | 11190 | 11190 | 11190 | 11190 | 0 |
| 226 | 20231018 | 152300 | 2233177280 | 11190 | 11190 | 11190 | 11190 | 0 |
| 227 | 20231018 | 152200 | 2233177280 | 11190 | 11190 | 11190 | 11190 | 0 |
| 228 | 20231018 | 152100 | 2233177280 | 11190 | 11190 | 11190 | 11190 | 0 |
| 229 | 20231018 | 152000 | 2233177280 | 11190 | 11190 | 11190 | 11190 | 0 |
| 230 | 20231018 | 151900 | 2233177280 | 11190 | 11170 | 11190 | 11170 | 214 |
| 231 | 20231018 | 151800 | 2230784360 | 11190 | 11160 | 11190 | 11160 | 273 |
| 232 | 20231018 | 151700 | 2227732210 | 11170 | 11150 | 11190 | 11110 | 2854 |
| 233 | 20231018 | 151600 | 2195960380 | 11170 | 11190 | 11190 | 11170 | 209 |
| 234 | 20231018 | 151500 | 2193624810 | 11190 | 11170 | 11200 | 11170 | 1242 |
| 235 | 20231018 | 151400 | 2179735690 | 11180 | 11170 | 11180 | 11140 | 310 |
| 236 | 20231018 | 151300 | 2176272590 | 11180 | 11150 | 11180 | 11120 | 649 |
| 237 | 20231018 | 151200 | 2169042820 | 11140 | 11150 | 11200 | 11130 | 918 |
| 238 | 20231018 | 151100 | 2158814600 | 11200 | 11200 | 11200 | 11190 | 15 |
| 239 | 20231018 | 151000 | 2158646710 | 11190 | 11190 | 11200 | 11150 | 750 |
| 240 | 20231018 | 150900 | 2150261750 | 11200 | 11180 | 11200 | 11160 | 2865 |
| 241 | 20231018 | 150800 | 2118238200 | 11180 | 11150 | 11180 | 11150 | 341 |
| 242 | 20231018 | 150700 | 2114432030 | 11150 | 11150 | 11150 | 11150 | 0 |
| 243 | 20231018 | 150600 | 2114432030 | 11150 | 11180 | 11180 | 11150 | 7 |
| 244 | 20231018 | 150500 | 2114353950 | 11150 | 11190 | 11190 | 11100 | 6689 |
| 245 | 20231018 | 150400 | 2039947820 | 11180 | 11190 | 11190 | 11180 | 3 |
| 246 | 20231018 | 150300 | 2039914270 | 11150 | 11190 | 11190 | 11150 | 2687 |
| 247 | 20231018 | 150200 | 2009936680 | 11190 | 11190 | 11190 | 11190 | 30 |
| 248 | 20231018 | 150100 | 2009600980 | 11190 | 11200 | 11200 | 11160 | 910 |
| 249 | 20231018 | 150000 | 1999420850 | 11200 | 11190 | 11200 | 11190 | 1567 |
| 250 | 20231018 | 145900 | 1981881370 | 11190 | 11190 | 11190 | 11190 | 10 |
| 251 | 20231018 | 145800 | 1981769470 | 11190 | 11190 | 11190 | 11180 | 46 |
| 252 | 20231018 | 145700 | 1981254760 | 11190 | 11180 | 11190 | 11180 | 74 |
| 253 | 20231018 | 145600 | 1980427200 | 11180 | 11180 | 11180 | 11180 | 161 |
| 254 | 20231018 | 145500 | 1978627220 | 11180 | 11190 | 11200 | 11180 | 326 |
| 255 | 20231018 | 145400 | 1974978630 | 11200 | 11190 | 11200 | 11180 | 623 |
| 256 | 20231018 | 145300 | 1968007090 | 11190 | 11200 | 11200 | 11190 | 712 |
| 257 | 20231018 | 145200 | 1960039240 | 11200 | 11200 | 11200 | 11190 | 63 |
| 258 | 20231018 | 145100 | 1959333680 | 11200 | 11200 | 11200 | 11190 | 367 |
| 259 | 20231018 | 145000 | 1955224820 | 11200 | 11150 | 11200 | 11150 | 1293 |
| 260 | 20231018 | 144900 | 1940797420 | 11150 | 11160 | 11160 | 11150 | 53 |
| 261 | 20231018 | 144800 | 1940206250 | 11150 | 11180 | 11180 | 11150 | 56 |
| 262 | 20231018 | 144700 | 1939580470 | 11180 | 11180 | 11180 | 11140 | 1017 |
| 263 | 20231018 | 144600 | 1928246980 | 11220 | 11170 | 11220 | 11150 | 2041 |
| 264 | 20231018 | 144500 | 1905461580 | 11150 | 11170 | 11170 | 11140 | 1191 |
| 265 | 20231018 | 144400 | 1892187230 | 11170 | 11180 | 11190 | 11160 | 843 |
| 266 | 20231018 | 144300 | 1882771370 | 11180 | 11200 | 11200 | 11180 | 73 |
| 267 | 20231018 | 144200 | 1881954490 | 11190 | 11210 | 11210 | 11190 | 46 |
| 268 | 20231018 | 144100 | 1881439720 | 11190 | 11210 | 11210 | 11190 | 15 |
| 269 | 20231018 | 144000 | 1881271670 | 11210 | 11180 | 11210 | 11160 | 1001 |
| 270 | 20231018 | 143900 | 1870092570 | 11220 | 11210 | 11220 | 11140 | 6430 |
| 271 | 20231018 | 143800 | 1798305790 | 11220 | 11220 | 11230 | 11220 | 893 |
| 272 | 20231018 | 143700 | 1788285940 | 11220 | 11220 | 11220 | 11220 | 194 |
| 273 | 20231018 | 143600 | 1786109260 | 11230 | 11200 | 11230 | 11200 | 995 |
| 274 | 20231018 | 143500 | 1774955960 | 11190 | 11190 | 11190 | 11190 | 229 |
| 275 | 20231018 | 143400 | 1772393450 | 11180 | 11190 | 11190 | 11180 | 79 |
| 276 | 20231018 | 143300 | 1771509480 | 11180 | 11180 | 11180 | 11180 | 100 |
| 277 | 20231018 | 143200 | 1770391480 | 11180 | 11180 | 11180 | 11180 | 5 |
| 278 | 20231018 | 143100 | 1770335580 | 11180 | 11190 | 11190 | 11180 | 9 |
| 279 | 20231018 | 143000 | 1770234950 | 11180 | 11180 | 11190 | 11180 | 926 |
| 280 | 20231018 | 142900 | 1759882090 | 11190 | 11180 | 11190 | 11170 | 2213 |
| 281 | 20231018 | 142800 | 1735158710 | 11180 | 11190 | 11200 | 11180 | 1306 |
| 282 | 20231018 | 142700 | 1720550530 | 11200 | 11200 | 11200 | 11200 | 69 |
| 283 | 20231018 | 142600 | 1719777730 | 11190 | 11210 | 11210 | 11190 | 87 |
| 284 | 20231018 | 142500 | 1718804120 | 11190 | 11200 | 11210 | 11190 | 1166 |
| 285 | 20231018 | 142400 | 1705750390 | 11210 | 11190 | 11210 | 11190 | 199 |
| 286 | 20231018 | 142300 | 1703521560 | 11180 | 11200 | 11200 | 11180 | 154 |
| 287 | 20231018 | 142200 | 1701798640 | 11190 | 11190 | 11200 | 11190 | 57 |
| 288 | 20231018 | 142100 | 1701160790 | 11190 | 11180 | 11190 | 11180 | 840 |
| 289 | 20231018 | 142000 | 1691764440 | 11180 | 11180 | 11190 | 11170 | 1752 |
| 290 | 20231018 | 141900 | 1672177950 | 11190 | 11190 | 11190 | 11180 | 232 |
| 291 | 20231018 | 141800 | 1669582020 | 11190 | 11180 | 11190 | 11180 | 46 |
| 292 | 20231018 | 141700 | 1669067730 | 11180 | 11190 | 11190 | 11180 | 72 |
| 293 | 20231018 | 141600 | 1668262340 | 11190 | 11190 | 11190 | 11190 | 56 |
| 294 | 20231018 | 141500 | 1667635700 | 11190 | 11190 | 11190 | 11190 | 7 |
| 295 | 20231018 | 141400 | 1667557370 | 11180 | 11180 | 11180 | 11180 | 62 |
| 296 | 20231018 | 141300 | 1666864210 | 11190 | 11180 | 11190 | 11180 | 181 |
| 297 | 20231018 | 141200 | 1664840590 | 11180 | 11190 | 11190 | 11180 | 28 |
| 298 | 20231018 | 141100 | 1664527500 | 11190 | 11180 | 11190 | 11180 | 467 |
| 299 | 20231018 | 141000 | 1659306430 | 11180 | 11180 | 11200 | 11170 | 1681 |
| 300 | 20231018 | 140900 | 1640507700 | 11180 | 11180 | 11180 | 11180 | 32 |
| 301 | 20231018 | 140800 | 1640149940 | 11180 | 11200 | 11200 | 11180 | 1644 |
| 302 | 20231018 | 140700 | 1621760690 | 11200 | 11200 | 11200 | 11200 | 32 |
| 303 | 20231018 | 140600 | 1621402290 | 11200 | 11200 | 11200 | 11200 | 167 |
| 304 | 20231018 | 140500 | 1619531890 | 11200 | 11200 | 11210 | 11190 | 4276 |
| 305 | 20231018 | 140400 | 1571640670 | 11210 | 11220 | 11220 | 11210 | 2530 |
| 306 | 20231018 | 140300 | 1543278400 | 11220 | 11220 | 11220 | 11210 | 1142 |
| 307 | 20231018 | 140200 | 1530472170 | 11230 | 11230 | 11230 | 11220 | 1246 |
| 308 | 20231018 | 140100 | 1516489800 | 11240 | 11240 | 11240 | 11240 | 3 |
| 309 | 20231018 | 140000 | 1516456080 | 11240 | 11240 | 11240 | 11240 | 0 |
| 310 | 20231018 | 135900 | 1516456080 | 11240 | 11230 | 11240 | 11230 | 218 |
| 311 | 20231018 | 135800 | 1514007910 | 11230 | 11230 | 11230 | 11230 | 215 |
| 312 | 20231018 | 135700 | 1511593460 | 11220 | 11230 | 11230 | 11220 | 1341 |
| 313 | 20231018 | 135600 | 1496546740 | 11230 | 11230 | 11230 | 11230 | 232 |
| 314 | 20231018 | 135500 | 1493941380 | 11220 | 11220 | 11230 | 11220 | 535 |
| 315 | 20231018 | 135400 | 1487938670 | 11230 | 11230 | 11230 | 11220 | 34 |
| 316 | 20231018 | 135300 | 1487557100 | 11230 | 11230 | 11230 | 11230 | 69 |
| 317 | 20231018 | 135200 | 1486782230 | 11230 | 11230 | 11230 | 11220 | 193 |
| 318 | 20231018 | 135100 | 1484616280 | 11240 | 11240 | 11240 | 11240 | 1 |
| 319 | 20231018 | 135000 | 1484605040 | 11240 | 11230 | 11240 | 11220 | 301 |
| 320 | 20231018 | 134900 | 1481227470 | 11240 | 11240 | 11240 | 11240 | 0 |
| 321 | 20231018 | 134800 | 1481227470 | 11240 | 11240 | 11240 | 11240 | 0 |
| 322 | 20231018 | 134700 | 1481227470 | 11240 | 11240 | 11240 | 11240 | 0 |
| 323 | 20231018 | 134600 | 1481227470 | 11240 | 11240 | 11240 | 11240 | 1 |
| 324 | 20231018 | 134500 | 1481216230 | 11230 | 11230 | 11230 | 11230 | 867 |
| 325 | 20231018 | 134400 | 1471479820 | 11240 | 11240 | 11240 | 11240 | 19 |
| 326 | 20231018 | 134300 | 1471266260 | 11230 | 11230 | 11230 | 11230 | 197 |
| 327 | 20231018 | 134200 | 1469053950 | 11230 | 11260 | 11260 | 11230 | 120 |
| 328 | 20231018 | 134100 | 1467705060 | 11260 | 11250 | 11260 | 11250 | 477 |
| 329 | 20231018 | 134000 | 1462338770 | 11250 | 11250 | 11250 | 11220 | 516 |
| 330 | 20231018 | 133900 | 1456533800 | 11250 | 11250 | 11250 | 11220 | 501 |
| 331 | 20231018 | 133800 | 1450905770 | 11250 | 11260 | 11260 | 11250 | 27 |
| 332 | 20231018 | 133700 | 1450601770 | 11260 | 11260 | 11260 | 11260 | 20 |
| 333 | 20231018 | 133600 | 1450376570 | 11260 | 11240 | 11270 | 11240 | 2443 |
| 334 | 20231018 | 133500 | 1422895060 | 11230 | 11240 | 11240 | 11230 | 98 |
| 335 | 20231018 | 133400 | 1421794340 | 11240 | 11240 | 11240 | 11240 | 20 |
| 336 | 20231018 | 133300 | 1421569540 | 11240 | 11240 | 11240 | 11230 | 103 |
| 337 | 20231018 | 133200 | 1420412820 | 11240 | 11230 | 11240 | 11230 | 353 |
| 338 | 20231018 | 133100 | 1416448540 | 11220 | 11220 | 11220 | 11220 | 795 |
| 339 | 20231018 | 133000 | 1407528640 | 11220 | 11220 | 11220 | 11220 | 61 |
| 340 | 20231018 | 132900 | 1406844220 | 11220 | 11220 | 11220 | 11210 | 270 |
| 341 | 20231018 | 132800 | 1403815120 | 11220 | 11220 | 11220 | 11210 | 101 |
| 342 | 20231018 | 132700 | 1402681980 | 11220 | 11220 | 11220 | 11220 | 64 |
| 343 | 20231018 | 132600 | 1401963900 | 11220 | 11230 | 11230 | 11210 | 1334 |
| 344 | 20231018 | 132500 | 1386996580 | 11230 | 11230 | 11230 | 11220 | 591 |
| 345 | 20231018 | 132400 | 1380365370 | 11220 | 11230 | 11230 | 11220 | 16 |
| 346 | 20231018 | 132300 | 1380185710 | 11230 | 11230 | 11230 | 11230 | 12 |
| 347 | 20231018 | 132200 | 1380050950 | 11220 | 11230 | 11230 | 11220 | 58 |
| 348 | 20231018 | 132100 | 1379399900 | 11240 | 11240 | 11240 | 11240 | 0 |
| 349 | 20231018 | 132000 | 1379399900 | 11240 | 11230 | 11240 | 11220 | 343 |
| 350 | 20231018 | 131900 | 1375547730 | 11230 | 11240 | 11240 | 11230 | 162 |
| 351 | 20231018 | 131800 | 1373728460 | 11240 | 11230 | 11240 | 11230 | 115 |
| 352 | 20231018 | 131700 | 1372436460 | 11240 | 11240 | 11240 | 11240 | 4 |
| 353 | 20231018 | 131600 | 1372391500 | 11230 | 11230 | 11230 | 11230 | 54 |
| 354 | 20231018 | 131500 | 1371785080 | 11240 | 11250 | 11250 | 11240 | 322 |
| 355 | 20231018 | 131400 | 1368165740 | 11250 | 11230 | 11250 | 11230 | 30 |
| 356 | 20231018 | 131300 | 1367828540 | 11250 | 11250 | 11250 | 11250 | 7 |
| 357 | 20231018 | 131200 | 1367749790 | 11250 | 11250 | 11250 | 11230 | 15 |
| 358 | 20231018 | 131100 | 1367581260 | 11250 | 11250 | 11250 | 11250 | 10 |
| 359 | 20231018 | 131000 | 1367468760 | 11250 | 11230 | 11250 | 11230 | 593 |
| 360 | 20231018 | 130900 | 1360808670 | 11230 | 11230 | 11230 | 11230 | 1 |
| 361 | 20231018 | 130800 | 1360797440 | 11250 | 11240 | 11250 | 11240 | 64 |
| 362 | 20231018 | 130700 | 1360078020 | 11240 | 11240 | 11240 | 11240 | 3 |
| 363 | 20231018 | 130600 | 1360044300 | 11240 | 11240 | 11250 | 11240 | 352 |
| 364 | 20231018 | 130500 | 1356087740 | 11250 | 11250 | 11250 | 11250 | 53 |
| 365 | 20231018 | 130400 | 1355491490 | 11250 | 11250 | 11250 | 11250 | 112 |
| 366 | 20231018 | 130300 | 1354231490 | 11250 | 11240 | 11250 | 11240 | 56 |
| 367 | 20231018 | 130200 | 1353602030 | 11250 | 11250 | 11250 | 11250 | 61 |
| 368 | 20231018 | 130100 | 1352915780 | 11250 | 11250 | 11250 | 11250 | 3 |
| 369 | 20231018 | 130000 | 1352882030 | 11250 | 11250 | 11250 | 11250 | 52 |
| 370 | 20231018 | 125900 | 1352297030 | 11250 | 11250 | 11250 | 11250 | 11 |
| 371 | 20231018 | 125800 | 1352173280 | 11240 | 11240 | 11240 | 11240 | 44 |
| 372 | 20231018 | 125700 | 1351678720 | 11240 | 11230 | 11240 | 11230 | 7 |
| 373 | 20231018 | 125600 | 1351600050 | 11240 | 11230 | 11240 | 11230 | 190 |
| 374 | 20231018 | 125500 | 1349466340 | 11230 | 11220 | 11230 | 11220 | 9 |
| 375 | 20231018 | 125400 | 1349365280 | 11230 | 11230 | 11230 | 11230 | 24 |
| 376 | 20231018 | 125300 | 1349095760 | 11230 | 11230 | 11230 | 11230 | 10 |
| 377 | 20231018 | 125200 | 1348983460 | 11230 | 11230 | 11230 | 11230 | 38 |
| 378 | 20231018 | 125100 | 1348556720 | 11220 | 11230 | 11230 | 11220 | 249 |
| 379 | 20231018 | 125000 | 1345762450 | 11230 | 11230 | 11230 | 11230 | 76 |
| 380 | 20231018 | 124900 | 1344908970 | 11220 | 11220 | 11220 | 11220 | 1 |
| 381 | 20231018 | 124800 | 1344897750 | 11230 | 11240 | 11240 | 11230 | 37 |
| 382 | 20231018 | 124700 | 1344482170 | 11230 | 11230 | 11230 | 11230 | 780 |
| 383 | 20231018 | 124600 | 1335722770 | 11250 | 11250 | 11250 | 11250 | 15 |
| 384 | 20231018 | 124500 | 1335554020 | 11240 | 11240 | 11240 | 11240 | 2 |
| 385 | 20231018 | 124400 | 1335531540 | 11230 | 11230 | 11230 | 11230 | 35 |
| 386 | 20231018 | 124300 | 1335138490 | 11250 | 11250 | 11250 | 11250 | 30 |
| 387 | 20231018 | 124200 | 1334800990 | 11250 | 11250 | 11250 | 11250 | 2 |
| 388 | 20231018 | 124100 | 1334778490 | 11250 | 11250 | 11250 | 11250 | 5 |
| 389 | 20231018 | 124000 | 1334722240 | 11250 | 11210 | 11250 | 11210 | 6109 |
| 390 | 20231018 | 123900 | 1266122940 | 11220 | 11220 | 11220 | 11210 | 817 |
| 391 | 20231018 | 123800 | 1256964000 | 11220 | 11210 | 11220 | 11210 | 555 |
| 392 | 20231018 | 123700 | 1250737860 | 11220 | 11220 | 11220 | 11210 | 81 |
| 393 | 20231018 | 123600 | 1249829830 | 11220 | 11220 | 11220 | 11220 | 424 |
| 394 | 20231018 | 123500 | 1245072550 | 11220 | 11220 | 11230 | 11220 | 41 |
| 395 | 20231018 | 123400 | 1244612510 | 11230 | 11240 | 11240 | 11220 | 954 |
| 396 | 20231018 | 123300 | 1233898580 | 11240 | 11240 | 11240 | 11240 | 15 |
| 397 | 20231018 | 123200 | 1233729980 | 11240 | 11240 | 11240 | 11240 | 3 |
| 398 | 20231018 | 123100 | 1233696260 | 11240 | 11240 | 11240 | 11240 | 105 |
| 399 | 20231018 | 123000 | 1232516060 | 11240 | 11230 | 11240 | 11220 | 210 |
| 400 | 20231018 | 122900 | 1230158120 | 11240 | 11240 | 11240 | 11240 | 14 |
| 401 | 20231018 | 122800 | 1230000760 | 11250 | 11240 | 11250 | 11240 | 5 |
| 402 | 20231018 | 122700 | 1229944530 | 11240 | 11230 | 11240 | 11220 | 574 |
| 403 | 20231018 | 122600 | 1223502800 | 11220 | 11240 | 11240 | 11220 | 1454 |
| 404 | 20231018 | 122500 | 1207169510 | 11240 | 11240 | 11240 | 11240 | 0 |
| 405 | 20231018 | 122400 | 1207169510 | 11240 | 11240 | 11240 | 11240 | 0 |
| 406 | 20231018 | 122300 | 1207169510 | 11240 | 11240 | 11240 | 11240 | 30 |
| 407 | 20231018 | 122200 | 1206832310 | 11240 | 11250 | 11250 | 11240 | 113 |
| 408 | 20231018 | 122100 | 1205562060 | 11250 | 11240 | 11250 | 11240 | 117 |
| 409 | 20231018 | 122000 | 1204246950 | 11250 | 11250 | 11250 | 11250 | 8 |
| 410 | 20231018 | 121900 | 1204156950 | 11260 | 11260 | 11260 | 11260 | 0 |
| 411 | 20231018 | 121800 | 1204156950 | 11260 | 11250 | 11260 | 11250 | 108 |
| 412 | 20231018 | 121700 | 1202941880 | 11250 | 11240 | 11250 | 11240 | 256 |
| 413 | 20231018 | 121600 | 1200064430 | 11260 | 11240 | 11260 | 11240 | 72 |
| 414 | 20231018 | 121500 | 1199255110 | 11240 | 11250 | 11270 | 11240 | 273 |
| 415 | 20231018 | 121400 | 1196184430 | 11250 | 11280 | 11290 | 11240 | 1032 |
| 416 | 20231018 | 121300 | 1184571010 | 11280 | 11290 | 11290 | 11280 | 40 |
| 417 | 20231018 | 121200 | 1184119750 | 11290 | 11280 | 11290 | 11280 | 523 |
| 418 | 20231018 | 121100 | 1178220280 | 11290 | 11290 | 11290 | 11290 | 4 |
| 419 | 20231018 | 121000 | 1178175120 | 11290 | 11290 | 11290 | 11280 | 390 |
| 420 | 20231018 | 120900 | 1173775530 | 11290 | 11290 | 11290 | 11290 | 2 |
| 421 | 20231018 | 120800 | 1173752950 | 11280 | 11280 | 11280 | 11280 | 100 |
| 422 | 20231018 | 120700 | 1172624950 | 11290 | 11290 | 11290 | 11290 | 0 |
| 423 | 20231018 | 120600 | 1172624950 | 11290 | 11280 | 11290 | 11280 | 67 |
| 424 | 20231018 | 120500 | 1171868550 | 11280 | 11300 | 11300 | 11280 | 27 |
| 425 | 20231018 | 120400 | 1171563550 | 11300 | 11290 | 11300 | 11290 | 207 |
| 426 | 20231018 | 120300 | 1169224730 | 11290 | 11290 | 11290 | 11290 | 0 |
| 427 | 20231018 | 120200 | 1169224730 | 11290 | 11290 | 11290 | 11290 | 2 |
| 428 | 20231018 | 120100 | 1169202150 | 11290 | 11300 | 11300 | 11280 | 102 |
| 429 | 20231018 | 120000 | 1168051550 | 11300 | 11280 | 11300 | 11280 | 110 |
| 430 | 20231018 | 115900 | 1166810640 | 11260 | 11270 | 11270 | 11260 | 51 |
| 431 | 20231018 | 115800 | 1166236280 | 11280 | 11290 | 11290 | 11280 | 30 |
| 432 | 20231018 | 115700 | 1165897680 | 11290 | 11290 | 11290 | 11290 | 0 |
| 433 | 20231018 | 115600 | 1165897680 | 11290 | 11290 | 11290 | 11290 | 94 |
| 434 | 20231018 | 115500 | 1164836420 | 11290 | 11250 | 11290 | 11250 | 4 |
| 435 | 20231018 | 115400 | 1164791300 | 11290 | 11290 | 11290 | 11290 | 0 |
| 436 | 20231018 | 115300 | 1164791300 | 11290 | 11250 | 11290 | 11250 | 184 |
| 437 | 20231018 | 115200 | 1162720780 | 11250 | 11250 | 11250 | 11240 | 761 |
| 438 | 20231018 | 115100 | 1154163230 | 11260 | 11290 | 11290 | 11260 | 633 |
| 439 | 20231018 | 115000 | 1147031820 | 11290 | 11290 | 11290 | 11280 | 168 |
| 440 | 20231018 | 114900 | 1145136440 | 11300 | 11300 | 11300 | 11300 | 0 |
| 441 | 20231018 | 114800 | 1145136440 | 11300 | 11300 | 11300 | 11300 | 0 |
| 442 | 20231018 | 114700 | 1145136440 | 11300 | 11290 | 11300 | 11290 | 99 |
| 443 | 20231018 | 114600 | 1144018470 | 11290 | 11290 | 11290 | 11280 | 1054 |
| 444 | 20231018 | 114500 | 1132121810 | 11290 | 11300 | 11300 | 11280 | 145 |
| 445 | 20231018 | 114400 | 1130485100 | 11300 | 11310 | 11310 | 11300 | 10 |
| 446 | 20231018 | 114300 | 1130372050 | 11300 | 11300 | 11300 | 11300 | 0 |
| 447 | 20231018 | 114200 | 1130372050 | 11300 | 11300 | 11320 | 11300 | 567 |
| 448 | 20231018 | 114100 | 1123964650 | 11300 | 11300 | 11300 | 11300 | 27 |
| 449 | 20231018 | 114000 | 1123659550 | 11320 | 11320 | 11320 | 11320 | 0 |
| 450 | 20231018 | 113900 | 1123659550 | 11320 | 11310 | 11320 | 11310 | 11 |
| 451 | 20231018 | 113800 | 1123535130 | 11320 | 11320 | 11320 | 11270 | 552 |
| 452 | 20231018 | 113700 | 1117309910 | 11320 | 11320 | 11320 | 11320 | 10 |
| 453 | 20231018 | 113600 | 1117196710 | 11340 | 11340 | 11340 | 11340 | 0 |
| 454 | 20231018 | 113500 | 1117196710 | 11340 | 11330 | 11340 | 11280 | 679 |
| 455 | 20231018 | 113400 | 1109519880 | 11340 | 11310 | 11340 | 11310 | 301 |
| 456 | 20231018 | 113300 | 1106115540 | 11320 | 11310 | 11320 | 11310 | 87 |
| 457 | 20231018 | 113200 | 1105130800 | 11340 | 11350 | 11350 | 11310 | 449 |
| 458 | 20231018 | 113100 | 1100045240 | 11350 | 11350 | 11350 | 11350 | 369 |
| 459 | 20231018 | 113000 | 1095857090 | 11340 | 11340 | 11340 | 11340 | 30 |
| 460 | 20231018 | 112900 | 1095516890 | 11350 | 11350 | 11350 | 11350 | 488 |
| 461 | 20231018 | 112800 | 1089978090 | 11350 | 11350 | 11350 | 11350 | 3 |
| 462 | 20231018 | 112700 | 1089944040 | 11350 | 11350 | 11350 | 11350 | 11 |
| 463 | 20231018 | 112600 | 1089819190 | 11350 | 11340 | 11350 | 11340 | 283 |
| 464 | 20231018 | 112500 | 1086609940 | 11340 | 11350 | 11350 | 11340 | 5 |
| 465 | 20231018 | 112400 | 1086553230 | 11350 | 11340 | 11350 | 11340 | 39 |
| 466 | 20231018 | 112300 | 1086110720 | 11340 | 11340 | 11340 | 11340 | 20 |
| 467 | 20231018 | 112200 | 1085883920 | 11340 | 11340 | 11370 | 11330 | 468 |
| 468 | 20231018 | 112100 | 1080574510 | 11340 | 11340 | 11340 | 11340 | 16 |
| 469 | 20231018 | 112000 | 1080393070 | 11340 | 11330 | 11340 | 11330 | 7 |
| 470 | 20231018 | 111900 | 1080313720 | 11330 | 11330 | 11330 | 11330 | 200 |
| 471 | 20231018 | 111800 | 1078047720 | 11320 | 11320 | 11320 | 11320 | 1 |
| 472 | 20231018 | 111700 | 1078036400 | 11310 | 11310 | 11310 | 11310 | 0 |
| 473 | 20231018 | 111600 | 1078036400 | 11310 | 11310 | 11310 | 11310 | 50 |
| 474 | 20231018 | 111500 | 1077470900 | 11330 | 11330 | 11330 | 11310 | 1117 |
| 475 | 20231018 | 111400 | 1064816080 | 11350 | 11350 | 11350 | 11350 | 0 |
| 476 | 20231018 | 111300 | 1064816080 | 11350 | 11370 | 11380 | 11320 | 760 |
| 477 | 20231018 | 111200 | 1056188970 | 11370 | 11380 | 11380 | 11370 | 134 |
| 478 | 20231018 | 111100 | 1054665150 | 11380 | 11380 | 11390 | 11380 | 176 |
| 479 | 20231018 | 111000 | 1052662230 | 11380 | 11400 | 11400 | 11380 | 540 |
| 480 | 20231018 | 110900 | 1046511920 | 11390 | 11390 | 11390 | 11390 | 17 |
| 481 | 20231018 | 110800 | 1046318290 | 11400 | 11390 | 11400 | 11390 | 44 |
| 482 | 20231018 | 110700 | 1045817070 | 11390 | 11420 | 11420 | 11390 | 676 |
| 483 | 20231018 | 110600 | 1038102300 | 11430 | 11440 | 11440 | 11430 | 62 |
| 484 | 20231018 | 110500 | 1037393130 | 11470 | 11410 | 11470 | 11410 | 2324 |
| 485 | 20231018 | 110400 | 1010809850 | 11410 | 11400 | 11410 | 11400 | 857 |
| 486 | 20231018 | 110300 | 1001039820 | 11400 | 11350 | 11400 | 11350 | 1756 |
| 487 | 20231018 | 110200 | 981085110 | 11340 | 11340 | 11340 | 11340 | 158 |
| 488 | 20231018 | 110100 | 979293390 | 11350 | 11340 | 11350 | 11340 | 368 |
| 489 | 20231018 | 110000 | 975119140 | 11340 | 11340 | 11350 | 11340 | 107 |
| 490 | 20231018 | 105900 | 973905740 | 11350 | 11350 | 11350 | 11350 | 0 |
| 491 | 20231018 | 105800 | 973905740 | 11350 | 11350 | 11350 | 11350 | 10 |
| 492 | 20231018 | 105700 | 973792240 | 11360 | 11300 | 11370 | 11300 | 1531 |
| 493 | 20231018 | 105600 | 956453020 | 11300 | 11300 | 11300 | 11300 | 0 |
| 494 | 20231018 | 105500 | 956453020 | 11300 | 11300 | 11310 | 11300 | 44 |
| 495 | 20231018 | 105400 | 955955690 | 11310 | 11310 | 11310 | 11310 | 1 |
| 496 | 20231018 | 105300 | 955944380 | 11310 | 11320 | 11320 | 11300 | 420 |
| 497 | 20231018 | 105200 | 951196960 | 11320 | 11340 | 11350 | 11320 | 306 |
| 498 | 20231018 | 105100 | 947727910 | 11340 | 11340 | 11340 | 11340 | 11 |
| 499 | 20231018 | 105000 | 947603170 | 11320 | 11330 | 11330 | 11320 | 43 |
| 500 | 20231018 | 104900 | 947116080 | 11330 | 11330 | 11330 | 11330 | 31 |
| 501 | 20231018 | 104800 | 946764850 | 11300 | 11350 | 11350 | 11300 | 1093 |
| 502 | 20231018 | 104700 | 934391440 | 11350 | 11350 | 11350 | 11350 | 147 |
| 503 | 20231018 | 104600 | 932722990 | 11350 | 11330 | 11350 | 11330 | 316 |
| 504 | 20231018 | 104500 | 929141420 | 11320 | 11320 | 11320 | 11320 | 10 |
| 505 | 20231018 | 104400 | 929028220 | 11330 | 11330 | 11330 | 11330 | 339 |
| 506 | 20231018 | 104300 | 925187350 | 11330 | 11330 | 11340 | 11320 | 1603 |
| 507 | 20231018 | 104200 | 907029410 | 11330 | 11320 | 11330 | 11320 | 314 |
| 508 | 20231018 | 104100 | 903473820 | 11330 | 11330 | 11330 | 11330 | 0 |
| 509 | 20231018 | 104000 | 903473820 | 11330 | 11310 | 11330 | 11310 | 190 |
| 510 | 20231018 | 103900 | 901324790 | 11310 | 11320 | 11320 | 11310 | 69 |
| 511 | 20231018 | 103800 | 900544390 | 11320 | 11330 | 11330 | 11320 | 73 |
| 512 | 20231018 | 103700 | 899717430 | 11350 | 11350 | 11350 | 11350 | 0 |
| 513 | 20231018 | 103600 | 899717430 | 11350 | 11340 | 11350 | 11340 | 43 |
| 514 | 20231018 | 103500 | 899229480 | 11350 | 11350 | 11360 | 11350 | 266 |
| 515 | 20231018 | 103400 | 896210200 | 11350 | 11350 | 11350 | 11340 | 627 |
| 516 | 20231018 | 103300 | 889098750 | 11360 | 11340 | 11360 | 11340 | 469 |
| 517 | 20231018 | 103200 | 883775070 | 11330 | 11320 | 11330 | 11320 | 209 |
| 518 | 20231018 | 103100 | 881408260 | 11300 | 11300 | 11310 | 11290 | 342 |
| 519 | 20231018 | 103000 | 877543360 | 11310 | 11310 | 11310 | 11310 | 10 |
| 520 | 20231018 | 102900 | 877430260 | 11310 | 11310 | 11310 | 11310 | 0 |
| 521 | 20231018 | 102800 | 877430260 | 11310 | 11310 | 11310 | 11310 | 22 |
| 522 | 20231018 | 102700 | 877181440 | 11300 | 11280 | 11300 | 11280 | 735 |
| 523 | 20231018 | 102600 | 868881220 | 11270 | 11260 | 11270 | 11260 | 103 |
| 524 | 20231018 | 102500 | 867720740 | 11270 | 11280 | 11280 | 11250 | 524 |
| 525 | 20231018 | 102400 | 861820450 | 11260 | 11280 | 11290 | 11260 | 300 |
| 526 | 20231018 | 102300 | 858436530 | 11280 | 11260 | 11280 | 11250 | 437 |
| 527 | 20231018 | 102200 | 853520210 | 11250 | 11250 | 11250 | 11250 | 70 |
| 528 | 20231018 | 102100 | 852732710 | 11240 | 11270 | 11270 | 11240 | 121 |
| 529 | 20231018 | 102000 | 851371230 | 11270 | 11270 | 11270 | 11270 | 14 |
| 530 | 20231018 | 101900 | 851213450 | 11250 | 11250 | 11250 | 11250 | 292 |
| 531 | 20231018 | 101800 | 847928450 | 11250 | 11230 | 11250 | 11230 | 432 |
| 532 | 20231018 | 101700 | 843072920 | 11230 | 11230 | 11240 | 11220 | 589 |
| 533 | 20231018 | 101600 | 836456940 | 11220 | 11250 | 11250 | 11220 | 373 |
| 534 | 20231018 | 101500 | 832264700 | 11250 | 11240 | 11250 | 11240 | 233 |
| 535 | 20231018 | 101400 | 829643550 | 11230 | 11230 | 11230 | 11210 | 341 |
| 536 | 20231018 | 101300 | 825815580 | 11220 | 11230 | 11230 | 11220 | 1165 |
| 537 | 20231018 | 101200 | 812739930 | 11230 | 11230 | 11230 | 11230 | 85 |
| 538 | 20231018 | 101100 | 811785380 | 11240 | 11220 | 11250 | 11220 | 109 |
| 539 | 20231018 | 101000 | 810561620 | 11210 | 11200 | 11210 | 11200 | 915 |
| 540 | 20231018 | 100900 | 800306370 | 11210 | 11230 | 11260 | 11200 | 3142 |
| 541 | 20231018 | 100800 | 765074310 | 11230 | 11220 | 11230 | 11200 | 4560 |
| 542 | 20231018 | 100700 | 713982590 | 11230 | 11240 | 11240 | 11220 | 419 |
| 543 | 20231018 | 100600 | 709279100 | 11240 | 11270 | 11270 | 11240 | 1321 |
| 544 | 20231018 | 100500 | 694415560 | 11270 | 11270 | 11270 | 11260 | 593 |
| 545 | 20231018 | 100400 | 687738200 | 11260 | 11270 | 11270 | 11260 | 168 |
| 546 | 20231018 | 100300 | 685844890 | 11270 | 11280 | 11280 | 11270 | 678 |
| 547 | 20231018 | 100200 | 678203360 | 11290 | 11280 | 11290 | 11280 | 354 |
| 548 | 20231018 | 100100 | 674210230 | 11290 | 11310 | 11310 | 11290 | 877 |
| 549 | 20231018 | 100000 | 664300410 | 11310 | 11340 | 11350 | 11300 | 4944 |
| 550 | 20231018 | 095900 | 608345270 | 11350 | 11340 | 11350 | 11340 | 1038 |
| 551 | 20231018 | 095800 | 596571100 | 11340 | 11350 | 11350 | 11340 | 1478 |
| 552 | 20231018 | 095700 | 579797350 | 11350 | 11370 | 11370 | 11350 | 138 |
| 553 | 20231018 | 095600 | 578230970 | 11370 | 11350 | 11370 | 11350 | 34 |
| 554 | 20231018 | 095500 | 577844410 | 11350 | 11370 | 11370 | 11350 | 2893 |
| 555 | 20231018 | 095400 | 544966910 | 11400 | 11400 | 11400 | 11400 | 13 |
| 556 | 20231018 | 095300 | 544818710 | 11410 | 11380 | 11410 | 11380 | 1023 |
| 557 | 20231018 | 095200 | 533163790 | 11380 | 11410 | 11410 | 11380 | 399 |
| 558 | 20231018 | 095100 | 528621920 | 11410 | 11390 | 11410 | 11390 | 325 |
| 559 | 20231018 | 095000 | 524919950 | 11390 | 11370 | 11410 | 11370 | 43 |
| 560 | 20231018 | 094900 | 524430160 | 11370 | 11370 | 11370 | 11370 | 307 |
| 561 | 20231018 | 094800 | 520939570 | 11370 | 11400 | 11400 | 11370 | 133 |
| 562 | 20231018 | 094700 | 519425470 | 11400 | 11400 | 11410 | 11400 | 63 |
| 563 | 20231018 | 094600 | 518707220 | 11410 | 11340 | 11410 | 11340 | 820 |
| 564 | 20231018 | 094500 | 509405500 | 11340 | 11340 | 11340 | 11340 | 393 |
| 565 | 20231018 | 094400 | 504948880 | 11350 | 11350 | 11350 | 11350 | 2 |
| 566 | 20231018 | 094300 | 504926180 | 11350 | 11340 | 11350 | 11330 | 991 |
| 567 | 20231018 | 094200 | 493688060 | 11340 | 11340 | 11340 | 11340 | 561 |
| 568 | 20231018 | 094100 | 487326320 | 11350 | 11340 | 11350 | 11340 | 372 |
| 569 | 20231018 | 094000 | 483105820 | 11340 | 11350 | 11350 | 11340 | 138 |
| 570 | 20231018 | 093900 | 481539530 | 11410 | 11350 | 11410 | 11350 | 582 |
| 571 | 20231018 | 093800 | 474933410 | 11340 | 11360 | 11360 | 11340 | 2324 |
| 572 | 20231018 | 093700 | 448550140 | 11370 | 11440 | 11440 | 11370 | 3613 |
| 573 | 20231018 | 093600 | 407367810 | 11440 | 11440 | 11440 | 11440 | 67 |
| 574 | 20231018 | 093500 | 406601330 | 11440 | 11440 | 11440 | 11440 | 330 |
| 575 | 20231018 | 093400 | 402826130 | 11450 | 11460 | 11460 | 11440 | 848 |
| 576 | 20231018 | 093300 | 393117300 | 11450 | 11390 | 11450 | 11390 | 3291 |
| 577 | 20231018 | 093200 | 355524740 | 11400 | 11400 | 11400 | 11390 | 115 |
| 578 | 20231018 | 093100 | 354214560 | 11400 | 11410 | 11410 | 11400 | 8 |
| 579 | 20231018 | 093000 | 354123330 | 11390 | 11410 | 11420 | 11390 | 265 |
| 580 | 20231018 | 092900 | 351101210 | 11400 | 11420 | 11420 | 11380 | 1595 |
| 581 | 20231018 | 092800 | 332912850 | 11430 | 11440 | 11440 | 11430 | 249 |
| 582 | 20231018 | 092700 | 330065630 | 11450 | 11420 | 11450 | 11420 | 284 |
| 583 | 20231018 | 092600 | 326818440 | 11420 | 11420 | 11420 | 11420 | 0 |
| 584 | 20231018 | 092500 | 326818440 | 11420 | 11420 | 11420 | 11410 | 214 |
| 585 | 20231018 | 092400 | 324375510 | 11420 | 11430 | 11430 | 11420 | 201 |
| 586 | 20231018 | 092300 | 322080080 | 11420 | 11430 | 11440 | 11420 | 160 |
| 587 | 20231018 | 092200 | 320251720 | 11440 | 11380 | 11440 | 11380 | 1057 |
| 588 | 20231018 | 092100 | 308212410 | 11390 | 11400 | 11400 | 11370 | 1191 |
| 589 | 20231018 | 092000 | 294656520 | 11400 | 11400 | 11400 | 11390 | 77 |
| 590 | 20231018 | 091900 | 293779290 | 11390 | 11370 | 11400 | 11370 | 74 |
| 591 | 20231018 | 091800 | 292936740 | 11380 | 11380 | 11400 | 11370 | 390 |
| 592 | 20231018 | 091700 | 288500220 | 11370 | 11370 | 11380 | 11370 | 1170 |
| 593 | 20231018 | 091600 | 275194120 | 11370 | 11420 | 11450 | 11370 | 2218 |
| 594 | 20231018 | 091500 | 249916010 | 11420 | 11420 | 11420 | 11420 | 100 |
| 595 | 20231018 | 091400 | 248774010 | 11420 | 11410 | 11460 | 11410 | 1381 |
| 596 | 20231018 | 091300 | 233005970 | 11420 | 11430 | 11450 | 11420 | 506 |
| 597 | 20231018 | 091200 | 227222210 | 11430 | 11460 | 11460 | 11430 | 2078 |
| 598 | 20231018 | 091100 | 203442950 | 11460 | 11480 | 11480 | 11460 | 689 |
| 599 | 20231018 | 091000 | 195542940 | 11470 | 11470 | 11490 | 11460 | 1127 |
| 600 | 20231018 | 090900 | 182613170 | 11470 | 11460 | 11480 | 11460 | 184 |
| 601 | 20231018 | 090800 | 180502510 | 11460 | 11470 | 11490 | 11450 | 1299 |
| 602 | 20231018 | 090700 | 165609770 | 11470 | 11500 | 11500 | 11470 | 510 |
| 603 | 20231018 | 090600 | 159751730 | 11470 | 11480 | 11520 | 11470 | 1808 |
| 604 | 20231018 | 090500 | 138997710 | 11480 | 11480 | 11520 | 11470 | 726 |
| 605 | 20231018 | 090400 | 130652920 | 11490 | 11520 | 11540 | 11490 | 1784 |
| 606 | 20231018 | 090300 | 110111990 | 11550 | 11470 | 11550 | 11470 | 1571 |
| 607 | 20231018 | 090200 | 92079250 | 11470 | 11540 | 11570 | 11470 | 2324 |
| 608 | 20231018 | 090100 | 65340780 | 11500 | 11510 | 11550 | 11500 | 2201 |
| 609 | 20231018 | 090000 | 39997250 | 11480 | 11380 | 11480 | 11380 | 3500 |