33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 191900 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 2375 |
| 3 | 20231010 | 191800 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 4 | 20231010 | 191700 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 5 | 20231010 | 191600 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 6 | 20231010 | 191500 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 7 | 20231010 | 191400 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 8 | 20231010 | 191300 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 9 | 20231010 | 191200 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 10 | 20231010 | 191100 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 11 | 20231010 | 191000 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 12 | 20231010 | 190900 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 13 | 20231010 | 190800 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 14 | 20231010 | 190700 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 15 | 20231010 | 190600 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 16 | 20231010 | 190500 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 17 | 20231010 | 190400 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 18 | 20231010 | 190300 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 19 | 20231010 | 190200 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 20 | 20231010 | 190100 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 21 | 20231010 | 190000 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 22 | 20231010 | 185900 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 23 | 20231010 | 185800 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 24 | 20231010 | 185700 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 25 | 20231010 | 185600 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 26 | 20231010 | 185500 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 27 | 20231010 | 185400 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 28 | 20231010 | 185300 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 29 | 20231010 | 185200 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 30 | 20231010 | 185100 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 31 | 20231010 | 185000 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 32 | 20231010 | 184900 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 2375 |
| 33 | 20231010 | 184800 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 34 | 20231010 | 184700 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 35 | 20231010 | 184600 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 36 | 20231010 | 184500 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 37 | 20231010 | 184400 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 38 | 20231010 | 184300 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 39 | 20231010 | 184200 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 40 | 20231010 | 184100 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 41 | 20231010 | 184000 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 42 | 20231010 | 183900 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 43 | 20231010 | 183800 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 44 | 20231010 | 183700 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 45 | 20231010 | 183600 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 46 | 20231010 | 183500 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 47 | 20231010 | 183400 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 48 | 20231010 | 183300 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 49 | 20231010 | 183200 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 50 | 20231010 | 183100 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 51 | 20231010 | 183000 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 52 | 20231010 | 182900 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 53 | 20231010 | 182800 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 54 | 20231010 | 182700 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 55 | 20231010 | 182600 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 56 | 20231010 | 182500 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 57 | 20231010 | 182400 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 58 | 20231010 | 182300 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 59 | 20231010 | 182200 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 60 | 20231010 | 182100 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 61 | 20231010 | 182000 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 62 | 20231010 | 181900 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 2375 |
| 63 | 20231010 | 181800 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 64 | 20231010 | 181700 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 65 | 20231010 | 181600 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 66 | 20231010 | 181500 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 67 | 20231010 | 181400 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 68 | 20231010 | 181300 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 69 | 20231010 | 181200 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 70 | 20231010 | 181100 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 71 | 20231010 | 181000 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 72 | 20231010 | 180900 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 73 | 20231010 | 180800 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 74 | 20231010 | 180700 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 75 | 20231010 | 180600 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 76 | 20231010 | 180500 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 77 | 20231010 | 180400 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 78 | 20231010 | 180300 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 79 | 20231010 | 180200 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 80 | 20231010 | 180100 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 81 | 20231010 | 180000 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 82 | 20231010 | 175900 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 83 | 20231010 | 175800 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 84 | 20231010 | 175700 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 85 | 20231010 | 175600 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 86 | 20231010 | 175500 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 87 | 20231010 | 175400 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 88 | 20231010 | 175300 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 89 | 20231010 | 175200 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 90 | 20231010 | 175100 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 91 | 20231010 | 175000 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 92 | 20231010 | 174900 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 2375 |
| 93 | 20231010 | 174800 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 94 | 20231010 | 174700 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 95 | 20231010 | 174600 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 96 | 20231010 | 174500 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 97 | 20231010 | 174400 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 98 | 20231010 | 174300 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 99 | 20231010 | 174200 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 100 | 20231010 | 174100 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 101 | 20231010 | 174000 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 102 | 20231010 | 173900 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 103 | 20231010 | 173800 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 104 | 20231010 | 173700 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 105 | 20231010 | 173600 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 106 | 20231010 | 173500 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 107 | 20231010 | 173400 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 108 | 20231010 | 173300 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 109 | 20231010 | 173200 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 110 | 20231010 | 173100 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 111 | 20231010 | 173000 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 112 | 20231010 | 172900 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 113 | 20231010 | 172800 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 114 | 20231010 | 172700 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 115 | 20231010 | 172600 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 116 | 20231010 | 172500 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 117 | 20231010 | 172400 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 118 | 20231010 | 172300 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 119 | 20231010 | 172200 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 120 | 20231010 | 172100 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 121 | 20231010 | 172000 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 122 | 20231010 | 171900 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 2375 |
| 123 | 20231010 | 171800 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 124 | 20231010 | 171700 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 125 | 20231010 | 171600 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 126 | 20231010 | 171500 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 127 | 20231010 | 171400 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 128 | 20231010 | 171300 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 129 | 20231010 | 171200 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 130 | 20231010 | 171100 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 131 | 20231010 | 171000 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 132 | 20231010 | 170900 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 133 | 20231010 | 170800 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 134 | 20231010 | 170700 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 135 | 20231010 | 170600 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 136 | 20231010 | 170500 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 137 | 20231010 | 170400 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 138 | 20231010 | 170300 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 139 | 20231010 | 170200 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 140 | 20231010 | 170100 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 141 | 20231010 | 170000 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 142 | 20231010 | 165900 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 143 | 20231010 | 165800 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 144 | 20231010 | 165700 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 145 | 20231010 | 165600 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 146 | 20231010 | 165500 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 147 | 20231010 | 165400 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 148 | 20231010 | 165300 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 149 | 20231010 | 165200 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 150 | 20231010 | 165100 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 151 | 20231010 | 165000 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 152 | 20231010 | 164900 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 2375 |
| 153 | 20231010 | 164800 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 154 | 20231010 | 164700 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 155 | 20231010 | 164600 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 156 | 20231010 | 164500 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 157 | 20231010 | 164400 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 158 | 20231010 | 164300 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 159 | 20231010 | 164200 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 160 | 20231010 | 164100 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 161 | 20231010 | 164000 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 162 | 20231010 | 163900 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 163 | 20231010 | 163800 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 164 | 20231010 | 163700 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 165 | 20231010 | 163600 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 166 | 20231010 | 163500 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 167 | 20231010 | 163400 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 168 | 20231010 | 163300 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 169 | 20231010 | 163200 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 170 | 20231010 | 163100 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 171 | 20231010 | 163000 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 172 | 20231010 | 162900 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 173 | 20231010 | 162800 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 174 | 20231010 | 162700 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 175 | 20231010 | 162600 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 176 | 20231010 | 162500 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 177 | 20231010 | 162400 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 178 | 20231010 | 162300 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 179 | 20231010 | 162200 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 180 | 20231010 | 162100 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 181 | 20231010 | 162000 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 182 | 20231010 | 161900 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 2375 |
| 183 | 20231010 | 161800 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 184 | 20231010 | 161700 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 185 | 20231010 | 161600 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 186 | 20231010 | 161500 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 187 | 20231010 | 161400 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 188 | 20231010 | 161300 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 189 | 20231010 | 161200 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 190 | 20231010 | 161100 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 191 | 20231010 | 161000 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 192 | 20231010 | 160900 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 193 | 20231010 | 160800 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 194 | 20231010 | 160700 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 195 | 20231010 | 160600 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 196 | 20231010 | 160500 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 197 | 20231010 | 160400 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 198 | 20231010 | 160300 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 199 | 20231010 | 160200 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 200 | 20231010 | 160100 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 201 | 20231010 | 160000 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 202 | 20231010 | 155900 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 203 | 20231010 | 155800 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 204 | 20231010 | 155700 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 205 | 20231010 | 155600 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 206 | 20231010 | 155500 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 207 | 20231010 | 155400 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 208 | 20231010 | 155300 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 209 | 20231010 | 155200 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 210 | 20231010 | 155100 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 211 | 20231010 | 155000 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 212 | 20231010 | 154900 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 2375 |
| 213 | 20231010 | 154800 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 214 | 20231010 | 154700 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 215 | 20231010 | 154600 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 216 | 20231010 | 154500 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 217 | 20231010 | 154400 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 218 | 20231010 | 154300 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 219 | 20231010 | 154200 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 220 | 20231010 | 154100 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 221 | 20231010 | 154000 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 222 | 20231010 | 153900 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 223 | 20231010 | 153800 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 224 | 20231010 | 153700 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 225 | 20231010 | 153600 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 226 | 20231010 | 153500 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 227 | 20231010 | 153400 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 228 | 20231010 | 153300 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 229 | 20231010 | 153200 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 230 | 20231010 | 153100 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 231 | 20231010 | 153000 | 2672199070 | 14300 | 14300 | 14300 | 14300 | 2375 |
| 232 | 20231010 | 152900 | 2638236570 | 14300 | 14300 | 14300 | 14300 | 0 |
| 233 | 20231010 | 152800 | 2638236570 | 14300 | 14300 | 14300 | 14300 | 0 |
| 234 | 20231010 | 152700 | 2638236570 | 14300 | 14300 | 14300 | 14300 | 0 |
| 235 | 20231010 | 152600 | 2638236570 | 14300 | 14300 | 14300 | 14300 | 0 |
| 236 | 20231010 | 152500 | 2638236570 | 14300 | 14300 | 14300 | 14300 | 0 |
| 237 | 20231010 | 152400 | 2638236570 | 14300 | 14300 | 14300 | 14300 | 0 |
| 238 | 20231010 | 152300 | 2638236570 | 14300 | 14300 | 14300 | 14300 | 0 |
| 239 | 20231010 | 152200 | 2638236570 | 14300 | 14300 | 14300 | 14300 | 0 |
| 240 | 20231010 | 152100 | 2638236570 | 14300 | 14300 | 14300 | 14300 | 0 |
| 241 | 20231010 | 152000 | 2638236570 | 14300 | 14300 | 14300 | 14300 | 0 |
| 242 | 20231010 | 151900 | 2638236570 | 14300 | 14310 | 14320 | 14300 | 364 |
| 243 | 20231010 | 151800 | 2633027920 | 14320 | 14330 | 14330 | 14320 | 1272 |
| 244 | 20231010 | 151700 | 2614801910 | 14340 | 14340 | 14340 | 14340 | 587 |
| 245 | 20231010 | 151600 | 2606384330 | 14340 | 14350 | 14350 | 14340 | 102 |
| 246 | 20231010 | 151500 | 2604920650 | 14340 | 14340 | 14340 | 14340 | 160 |
| 247 | 20231010 | 151400 | 2602626250 | 14340 | 14340 | 14340 | 14340 | 21 |
| 248 | 20231010 | 151300 | 2602325110 | 14340 | 14340 | 14340 | 14340 | 8 |
| 249 | 20231010 | 151200 | 2602210390 | 14340 | 14340 | 14340 | 14340 | 100 |
| 250 | 20231010 | 151100 | 2600776390 | 14320 | 14330 | 14330 | 14320 | 85 |
| 251 | 20231010 | 151000 | 2599558350 | 14320 | 14320 | 14330 | 14320 | 101 |
| 252 | 20231010 | 150900 | 2598111730 | 14340 | 14320 | 14340 | 14310 | 70 |
| 253 | 20231010 | 150800 | 2597109350 | 14320 | 14320 | 14320 | 14310 | 656 |
| 254 | 20231010 | 150700 | 2587716120 | 14320 | 14340 | 14340 | 14300 | 1346 |
| 255 | 20231010 | 150600 | 2568436520 | 14340 | 14340 | 14350 | 14320 | 250 |
| 256 | 20231010 | 150500 | 2564852370 | 14330 | 14350 | 14350 | 14330 | 425 |
| 257 | 20231010 | 150400 | 2558755270 | 14360 | 14360 | 14360 | 14360 | 1 |
| 258 | 20231010 | 150300 | 2558740910 | 14350 | 14350 | 14350 | 14350 | 1 |
| 259 | 20231010 | 150200 | 2558726560 | 14340 | 14340 | 14340 | 14340 | 3 |
| 260 | 20231010 | 150100 | 2558683540 | 14340 | 14340 | 14370 | 14340 | 442 |
| 261 | 20231010 | 150000 | 2552336260 | 14360 | 14360 | 14360 | 14340 | 245 |
| 262 | 20231010 | 145900 | 2548819420 | 14350 | 14360 | 14360 | 14350 | 87 |
| 263 | 20231010 | 145800 | 2547570920 | 14360 | 14360 | 14370 | 14360 | 129 |
| 264 | 20231010 | 145700 | 2545718260 | 14370 | 14370 | 14370 | 14370 | 0 |
| 265 | 20231010 | 145600 | 2545718260 | 14370 | 14370 | 14370 | 14370 | 4 |
| 266 | 20231010 | 145500 | 2545660780 | 14360 | 14370 | 14370 | 14360 | 101 |
| 267 | 20231010 | 145400 | 2544209450 | 14370 | 14370 | 14370 | 14370 | 42 |
| 268 | 20231010 | 145300 | 2543605910 | 14360 | 14380 | 14380 | 14360 | 665 |
| 269 | 20231010 | 145200 | 2534052250 | 14380 | 14400 | 14400 | 14380 | 145 |
| 270 | 20231010 | 145100 | 2531965680 | 14400 | 14400 | 14400 | 14400 | 163 |
| 271 | 20231010 | 145000 | 2529618480 | 14400 | 14380 | 14400 | 14370 | 358 |
| 272 | 20231010 | 144900 | 2524470490 | 14370 | 14370 | 14370 | 14370 | 5 |
| 273 | 20231010 | 144800 | 2524398640 | 14370 | 14370 | 14370 | 14370 | 5 |
| 274 | 20231010 | 144700 | 2524326790 | 14380 | 14380 | 14380 | 14380 | 14 |
| 275 | 20231010 | 144600 | 2524125470 | 14380 | 14380 | 14380 | 14380 | 0 |
| 276 | 20231010 | 144500 | 2524125470 | 14380 | 14400 | 14400 | 14370 | 1005 |
| 277 | 20231010 | 144400 | 2509672790 | 14400 | 14400 | 14400 | 14400 | 0 |
| 278 | 20231010 | 144300 | 2509672790 | 14400 | 14420 | 14420 | 14400 | 312 |
| 279 | 20231010 | 144200 | 2505176510 | 14420 | 14430 | 14430 | 14420 | 27 |
| 280 | 20231010 | 144100 | 2504787070 | 14420 | 14420 | 14420 | 14420 | 12 |
| 281 | 20231010 | 144000 | 2504614030 | 14420 | 14430 | 14430 | 14420 | 284 |
| 282 | 20231010 | 143900 | 2500515920 | 14420 | 14410 | 14420 | 14410 | 373 |
| 283 | 20231010 | 143800 | 2495139180 | 14410 | 14410 | 14410 | 14410 | 6 |
| 284 | 20231010 | 143700 | 2495052720 | 14410 | 14400 | 14410 | 14400 | 102 |
| 285 | 20231010 | 143600 | 2493583420 | 14390 | 14360 | 14390 | 14340 | 1478 |
| 286 | 20231010 | 143500 | 2472349790 | 14350 | 14350 | 14350 | 14350 | 0 |
| 287 | 20231010 | 143400 | 2472349790 | 14350 | 14350 | 14350 | 14330 | 362 |
| 288 | 20231010 | 143300 | 2467155170 | 14320 | 14350 | 14350 | 14320 | 300 |
| 289 | 20231010 | 143200 | 2462856500 | 14360 | 14350 | 14360 | 14350 | 90 |
| 290 | 20231010 | 143100 | 2461564970 | 14330 | 14320 | 14340 | 14320 | 249 |
| 291 | 20231010 | 143000 | 2457996470 | 14320 | 14310 | 14320 | 14300 | 182 |
| 292 | 20231010 | 142900 | 2455391170 | 14320 | 14310 | 14320 | 14310 | 132 |
| 293 | 20231010 | 142800 | 2453500980 | 14300 | 14290 | 14300 | 14290 | 449 |
| 294 | 20231010 | 142700 | 2447081190 | 14290 | 14310 | 14310 | 14290 | 528 |
| 295 | 20231010 | 142600 | 2439530730 | 14300 | 14290 | 14300 | 14290 | 507 |
| 296 | 20231010 | 142500 | 2432283820 | 14290 | 14310 | 14310 | 14290 | 394 |
| 297 | 20231010 | 142400 | 2426649530 | 14320 | 14310 | 14320 | 14310 | 102 |
| 298 | 20231010 | 142300 | 2425189900 | 14310 | 14310 | 14310 | 14310 | 187 |
| 299 | 20231010 | 142200 | 2422513930 | 14310 | 14320 | 14320 | 14310 | 1276 |
| 300 | 20231010 | 142100 | 2404250510 | 14320 | 14330 | 14330 | 14320 | 751 |
| 301 | 20231010 | 142000 | 2393495690 | 14320 | 14320 | 14320 | 14310 | 127 |
| 302 | 20231010 | 141900 | 2391677960 | 14320 | 14350 | 14350 | 14320 | 1437 |
| 303 | 20231010 | 141800 | 2371060530 | 14350 | 14360 | 14360 | 14350 | 479 |
| 304 | 20231010 | 141700 | 2364182840 | 14370 | 14370 | 14370 | 14370 | 0 |
| 305 | 20231010 | 141600 | 2364182840 | 14370 | 14370 | 14380 | 14370 | 558 |
| 306 | 20231010 | 141500 | 2356164280 | 14370 | 14380 | 14380 | 14370 | 110 |
| 307 | 20231010 | 141400 | 2354582580 | 14380 | 14380 | 14380 | 14380 | 201 |
| 308 | 20231010 | 141300 | 2351692200 | 14380 | 14380 | 14380 | 14380 | 38 |
| 309 | 20231010 | 141200 | 2351145760 | 14390 | 14390 | 14390 | 14380 | 492 |
| 310 | 20231010 | 141100 | 2344068260 | 14410 | 14410 | 14410 | 14400 | 785 |
| 311 | 20231010 | 141000 | 2332762130 | 14420 | 14420 | 14420 | 14420 | 149 |
| 312 | 20231010 | 140900 | 2330613550 | 14420 | 14420 | 14420 | 14420 | 0 |
| 313 | 20231010 | 140800 | 2330613550 | 14420 | 14420 | 14430 | 14420 | 18 |
| 314 | 20231010 | 140700 | 2330353940 | 14420 | 14420 | 14420 | 14420 | 7 |
| 315 | 20231010 | 140600 | 2330253000 | 14420 | 14420 | 14420 | 14420 | 67 |
| 316 | 20231010 | 140500 | 2329286860 | 14420 | 14430 | 14430 | 14420 | 113 |
| 317 | 20231010 | 140400 | 2327656320 | 14430 | 14430 | 14430 | 14430 | 54 |
| 318 | 20231010 | 140300 | 2326877100 | 14430 | 14430 | 14430 | 14430 | 0 |
| 319 | 20231010 | 140200 | 2326877100 | 14430 | 14420 | 14430 | 14420 | 61 |
| 320 | 20231010 | 140100 | 2325997010 | 14420 | 14430 | 14430 | 14420 | 14 |
| 321 | 20231010 | 140000 | 2325795040 | 14430 | 14430 | 14430 | 14430 | 114 |
| 322 | 20231010 | 135900 | 2324150020 | 14430 | 14430 | 14430 | 14430 | 202 |
| 323 | 20231010 | 135800 | 2321235160 | 14430 | 14420 | 14430 | 14420 | 7 |
| 324 | 20231010 | 135700 | 2321134200 | 14430 | 14430 | 14430 | 14420 | 119 |
| 325 | 20231010 | 135600 | 2319418010 | 14420 | 14440 | 14440 | 14420 | 134 |
| 326 | 20231010 | 135500 | 2317483430 | 14440 | 14440 | 14440 | 14440 | 0 |
| 327 | 20231010 | 135400 | 2317483430 | 14440 | 14450 | 14450 | 14400 | 3515 |
| 328 | 20231010 | 135300 | 2266818990 | 14450 | 14450 | 14450 | 14450 | 0 |
| 329 | 20231010 | 135200 | 2266818990 | 14450 | 14450 | 14450 | 14450 | 18 |
| 330 | 20231010 | 135100 | 2266558890 | 14440 | 14440 | 14440 | 14440 | 15 |
| 331 | 20231010 | 135000 | 2266342290 | 14440 | 14440 | 14450 | 14440 | 399 |
| 332 | 20231010 | 134900 | 2260580640 | 14440 | 14470 | 14470 | 14440 | 353 |
| 333 | 20231010 | 134800 | 2255482440 | 14470 | 14520 | 14520 | 14440 | 409 |
| 334 | 20231010 | 134700 | 2249562740 | 14520 | 14520 | 14520 | 14520 | 26 |
| 335 | 20231010 | 134600 | 2249185220 | 14520 | 14500 | 14520 | 14500 | 301 |
| 336 | 20231010 | 134500 | 2244817590 | 14500 | 14500 | 14500 | 14500 | 1 |
| 337 | 20231010 | 134400 | 2244803090 | 14490 | 14490 | 14490 | 14490 | 7 |
| 338 | 20231010 | 134300 | 2244701660 | 14490 | 14490 | 14490 | 14490 | 6 |
| 339 | 20231010 | 134200 | 2244614720 | 14490 | 14450 | 14490 | 14450 | 66 |
| 340 | 20231010 | 134100 | 2243658600 | 14450 | 14440 | 14450 | 14440 | 7 |
| 341 | 20231010 | 134000 | 2243557460 | 14440 | 14430 | 14440 | 14430 | 109 |
| 342 | 20231010 | 133900 | 2241983540 | 14430 | 14440 | 14440 | 14390 | 4728 |
| 343 | 20231010 | 133800 | 2173885800 | 14440 | 14450 | 14450 | 14440 | 325 |
| 344 | 20231010 | 133700 | 2169190580 | 14460 | 14460 | 14460 | 14460 | 51 |
| 345 | 20231010 | 133600 | 2168453120 | 14460 | 14460 | 14470 | 14460 | 169 |
| 346 | 20231010 | 133500 | 2166007710 | 14460 | 14460 | 14460 | 14460 | 4 |
| 347 | 20231010 | 133400 | 2165949870 | 14460 | 14450 | 14470 | 14450 | 45 |
| 348 | 20231010 | 133300 | 2165299040 | 14460 | 14490 | 14510 | 14460 | 1205 |
| 349 | 20231010 | 133200 | 2147837950 | 14500 | 14490 | 14500 | 14490 | 39 |
| 350 | 20231010 | 133100 | 2147272590 | 14490 | 14480 | 14490 | 14480 | 16 |
| 351 | 20231010 | 133000 | 2147040830 | 14480 | 14480 | 14500 | 14480 | 417 |
| 352 | 20231010 | 132900 | 2140995410 | 14480 | 14480 | 14480 | 14480 | 109 |
| 353 | 20231010 | 132800 | 2139417090 | 14480 | 14460 | 14480 | 14450 | 181 |
| 354 | 20231010 | 132700 | 2136799820 | 14460 | 14440 | 14460 | 14430 | 236 |
| 355 | 20231010 | 132600 | 2133389330 | 14450 | 14430 | 14460 | 14430 | 21 |
| 356 | 20231010 | 132500 | 2133085960 | 14430 | 14420 | 14430 | 14420 | 467 |
| 357 | 20231010 | 132400 | 2126347560 | 14430 | 14450 | 14450 | 14430 | 1120 |
| 358 | 20231010 | 132300 | 2110170380 | 14460 | 14460 | 14460 | 14450 | 166 |
| 359 | 20231010 | 132200 | 2107770030 | 14460 | 14460 | 14470 | 14460 | 55 |
| 360 | 20231010 | 132100 | 2106974720 | 14470 | 14470 | 14470 | 14460 | 27 |
| 361 | 20231010 | 132000 | 2106584110 | 14470 | 14500 | 14500 | 14460 | 648 |
| 362 | 20231010 | 131900 | 2097205370 | 14510 | 14510 | 14520 | 14510 | 535 |
| 363 | 20231010 | 131800 | 2089437510 | 14510 | 14520 | 14520 | 14510 | 346 |
| 364 | 20231010 | 131700 | 2084413680 | 14520 | 14540 | 14540 | 14520 | 355 |
| 365 | 20231010 | 131600 | 2079254130 | 14540 | 14540 | 14540 | 14540 | 54 |
| 366 | 20231010 | 131500 | 2078468970 | 14540 | 14540 | 14540 | 14540 | 5 |
| 367 | 20231010 | 131400 | 2078396270 | 14550 | 14540 | 14550 | 14540 | 50 |
| 368 | 20231010 | 131300 | 2077669250 | 14530 | 14550 | 14550 | 14530 | 136 |
| 369 | 20231010 | 131200 | 2075690650 | 14530 | 14530 | 14530 | 14530 | 148 |
| 370 | 20231010 | 131100 | 2073540210 | 14520 | 14520 | 14520 | 14520 | 66 |
| 371 | 20231010 | 131000 | 2072581890 | 14510 | 14530 | 14530 | 14510 | 81 |
| 372 | 20231010 | 130900 | 2071405240 | 14530 | 14540 | 14540 | 14530 | 672 |
| 373 | 20231010 | 130800 | 2061640360 | 14540 | 14530 | 14540 | 14530 | 200 |
| 374 | 20231010 | 130700 | 2058733220 | 14530 | 14530 | 14530 | 14530 | 284 |
| 375 | 20231010 | 130600 | 2054606700 | 14530 | 14530 | 14530 | 14530 | 86 |
| 376 | 20231010 | 130500 | 2053357120 | 14520 | 14520 | 14520 | 14520 | 9 |
| 377 | 20231010 | 130400 | 2053226440 | 14520 | 14520 | 14520 | 14430 | 3051 |
| 378 | 20231010 | 130300 | 2009023630 | 14520 | 14520 | 14530 | 14520 | 124 |
| 379 | 20231010 | 130200 | 2007223070 | 14520 | 14530 | 14540 | 14520 | 1314 |
| 380 | 20231010 | 130100 | 1988131270 | 14540 | 14550 | 14560 | 14540 | 1042 |
| 381 | 20231010 | 130000 | 1972970590 | 14550 | 14570 | 14570 | 14550 | 245 |
| 382 | 20231010 | 125900 | 1969403120 | 14570 | 14570 | 14570 | 14560 | 40 |
| 383 | 20231010 | 125800 | 1968820590 | 14560 | 14560 | 14560 | 14560 | 38 |
| 384 | 20231010 | 125700 | 1968267310 | 14560 | 14560 | 14570 | 14550 | 715 |
| 385 | 20231010 | 125600 | 1957861030 | 14570 | 14580 | 14580 | 14570 | 156 |
| 386 | 20231010 | 125500 | 1955586790 | 14580 | 14580 | 14580 | 14580 | 508 |
| 387 | 20231010 | 125400 | 1948180150 | 14580 | 14570 | 14600 | 14570 | 401 |
| 388 | 20231010 | 125300 | 1942335010 | 14570 | 14570 | 14570 | 14570 | 157 |
| 389 | 20231010 | 125200 | 1940047520 | 14560 | 14570 | 14570 | 14560 | 63 |
| 390 | 20231010 | 125100 | 1939129710 | 14580 | 14620 | 14620 | 14580 | 4004 |
| 391 | 20231010 | 125000 | 1880666260 | 14620 | 14640 | 14640 | 14620 | 2653 |
| 392 | 20231010 | 124900 | 1841837370 | 14640 | 14640 | 14640 | 14640 | 1051 |
| 393 | 20231010 | 124800 | 1826450730 | 14650 | 14650 | 14650 | 14650 | 244 |
| 394 | 20231010 | 124700 | 1822876130 | 14650 | 14650 | 14650 | 14650 | 456 |
| 395 | 20231010 | 124600 | 1816195730 | 14650 | 14650 | 14650 | 14650 | 675 |
| 396 | 20231010 | 124500 | 1806306980 | 14650 | 14660 | 14660 | 14650 | 630 |
| 397 | 20231010 | 124400 | 1797073150 | 14660 | 14660 | 14670 | 14660 | 420 |
| 398 | 20231010 | 124300 | 1790913680 | 14660 | 14660 | 14660 | 14660 | 20 |
| 399 | 20231010 | 124200 | 1790620480 | 14650 | 14680 | 14680 | 14650 | 2000 |
| 400 | 20231010 | 124100 | 1761302650 | 14680 | 14680 | 14680 | 14680 | 0 |
| 401 | 20231010 | 124000 | 1761302650 | 14680 | 14680 | 14680 | 14680 | 71 |
| 402 | 20231010 | 123900 | 1760260370 | 14680 | 14680 | 14680 | 14680 | 5 |
| 403 | 20231010 | 123800 | 1760186970 | 14690 | 14690 | 14690 | 14690 | 752 |
| 404 | 20231010 | 123700 | 1749140090 | 14690 | 14690 | 14690 | 14690 | 60 |
| 405 | 20231010 | 123600 | 1748258690 | 14690 | 14700 | 14700 | 14690 | 31 |
| 406 | 20231010 | 123500 | 1747803040 | 14700 | 14700 | 14700 | 14690 | 774 |
| 407 | 20231010 | 123400 | 1736431430 | 14700 | 14700 | 14700 | 14700 | 483 |
| 408 | 20231010 | 123300 | 1729331330 | 14690 | 14700 | 14700 | 14690 | 1275 |
| 409 | 20231010 | 123200 | 1710596850 | 14690 | 14690 | 14690 | 14690 | 19 |
| 410 | 20231010 | 123100 | 1710317740 | 14690 | 14690 | 14690 | 14690 | 133 |
| 411 | 20231010 | 123000 | 1708363970 | 14700 | 14700 | 14700 | 14700 | 0 |
| 412 | 20231010 | 122900 | 1708363970 | 14700 | 14700 | 14710 | 14700 | 80 |
| 413 | 20231010 | 122800 | 1707187950 | 14710 | 14720 | 14720 | 14710 | 419 |
| 414 | 20231010 | 122700 | 1701021210 | 14720 | 14710 | 14720 | 14700 | 493 |
| 415 | 20231010 | 122600 | 1693767030 | 14700 | 14710 | 14710 | 14690 | 355 |
| 416 | 20231010 | 122500 | 1688547630 | 14710 | 14690 | 14710 | 14690 | 1734 |
| 417 | 20231010 | 122400 | 1663063110 | 14680 | 14690 | 14690 | 14680 | 124 |
| 418 | 20231010 | 122300 | 1661242550 | 14690 | 14690 | 14690 | 14690 | 72 |
| 419 | 20231010 | 122200 | 1660184870 | 14690 | 14680 | 14690 | 14680 | 318 |
| 420 | 20231010 | 122100 | 1655513760 | 14690 | 14690 | 14690 | 14680 | 209 |
| 421 | 20231010 | 122000 | 1652444090 | 14690 | 14690 | 14700 | 14690 | 118 |
| 422 | 20231010 | 121900 | 1650710650 | 14690 | 14670 | 14690 | 14670 | 66 |
| 423 | 20231010 | 121800 | 1649741680 | 14670 | 14670 | 14670 | 14670 | 109 |
| 424 | 20231010 | 121700 | 1648142650 | 14660 | 14660 | 14660 | 14660 | 50 |
| 425 | 20231010 | 121600 | 1647409650 | 14660 | 14660 | 14660 | 14660 | 5 |
| 426 | 20231010 | 121500 | 1647336350 | 14660 | 14680 | 14680 | 14660 | 1380 |
| 427 | 20231010 | 121400 | 1627081310 | 14680 | 14690 | 14690 | 14680 | 81 |
| 428 | 20231010 | 121300 | 1625891720 | 14690 | 14700 | 14700 | 14690 | 94 |
| 429 | 20231010 | 121200 | 1624510840 | 14690 | 14700 | 14700 | 14690 | 93 |
| 430 | 20231010 | 121100 | 1623144000 | 14700 | 14700 | 14700 | 14700 | 69 |
| 431 | 20231010 | 121000 | 1622129700 | 14700 | 14700 | 14700 | 14700 | 3 |
| 432 | 20231010 | 120900 | 1622085600 | 14700 | 14690 | 14700 | 14690 | 202 |
| 433 | 20231010 | 120800 | 1619117830 | 14690 | 14700 | 14700 | 14690 | 388 |
| 434 | 20231010 | 120700 | 1613414250 | 14700 | 14710 | 14710 | 14700 | 70 |
| 435 | 20231010 | 120600 | 1612384840 | 14720 | 14720 | 14720 | 14720 | 98 |
| 436 | 20231010 | 120500 | 1610942280 | 14720 | 14720 | 14720 | 14720 | 5 |
| 437 | 20231010 | 120400 | 1610868680 | 14730 | 14730 | 14730 | 14730 | 239 |
| 438 | 20231010 | 120300 | 1607348210 | 14740 | 14740 | 14740 | 14740 | 25 |
| 439 | 20231010 | 120200 | 1606979710 | 14740 | 14760 | 14760 | 14740 | 267 |
| 440 | 20231010 | 120100 | 1603042020 | 14760 | 14740 | 14800 | 14740 | 1485 |
| 441 | 20231010 | 120000 | 1581084670 | 14750 | 14710 | 14750 | 14710 | 146 |
| 442 | 20231010 | 115900 | 1578935750 | 14710 | 14710 | 14710 | 14710 | 9 |
| 443 | 20231010 | 115800 | 1578803360 | 14720 | 14720 | 14720 | 14720 | 48 |
| 444 | 20231010 | 115700 | 1578096800 | 14720 | 14720 | 14720 | 14720 | 24 |
| 445 | 20231010 | 115600 | 1577743520 | 14720 | 14710 | 14720 | 14710 | 44 |
| 446 | 20231010 | 115500 | 1577096040 | 14710 | 14720 | 14720 | 14710 | 80 |
| 447 | 20231010 | 115400 | 1575919000 | 14720 | 14710 | 14720 | 14710 | 619 |
| 448 | 20231010 | 115300 | 1566813000 | 14710 | 14700 | 14710 | 14700 | 325 |
| 449 | 20231010 | 115200 | 1562035280 | 14700 | 14700 | 14700 | 14700 | 5 |
| 450 | 20231010 | 115100 | 1561961780 | 14710 | 14700 | 14710 | 14700 | 176 |
| 451 | 20231010 | 115000 | 1559374560 | 14700 | 14700 | 14700 | 14700 | 7 |
| 452 | 20231010 | 114900 | 1559271660 | 14700 | 14700 | 14700 | 14700 | 0 |
| 453 | 20231010 | 114800 | 1559271660 | 14700 | 14670 | 14700 | 14670 | 1497 |
| 454 | 20231010 | 114700 | 1537295510 | 14670 | 14670 | 14670 | 14670 | 16 |
| 455 | 20231010 | 114600 | 1537060790 | 14680 | 14680 | 14680 | 14680 | 581 |
| 456 | 20231010 | 114500 | 1528531710 | 14690 | 14690 | 14690 | 14690 | 4 |
| 457 | 20231010 | 114400 | 1528472950 | 14680 | 14680 | 14680 | 14680 | 20 |
| 458 | 20231010 | 114300 | 1528179350 | 14680 | 14680 | 14680 | 14680 | 102 |
| 459 | 20231010 | 114200 | 1526681990 | 14690 | 14690 | 14690 | 14690 | 1 |
| 460 | 20231010 | 114100 | 1526667300 | 14690 | 14690 | 14690 | 14690 | 5 |
| 461 | 20231010 | 114000 | 1526593850 | 14690 | 14700 | 14700 | 14690 | 135 |
| 462 | 20231010 | 113900 | 1524610690 | 14690 | 14710 | 14710 | 14690 | 2 |
| 463 | 20231010 | 113800 | 1524581290 | 14700 | 14690 | 14700 | 14680 | 1055 |
| 464 | 20231010 | 113700 | 1509073580 | 14700 | 14690 | 14700 | 14690 | 121 |
| 465 | 20231010 | 113600 | 1507296000 | 14690 | 14680 | 14690 | 14680 | 81 |
| 466 | 20231010 | 113500 | 1506106210 | 14690 | 14690 | 14690 | 14690 | 25 |
| 467 | 20231010 | 113400 | 1505738960 | 14700 | 14700 | 14700 | 14700 | 1 |
| 468 | 20231010 | 113300 | 1505724260 | 14700 | 14700 | 14700 | 14700 | 75 |
| 469 | 20231010 | 113200 | 1504621760 | 14710 | 14710 | 14710 | 14710 | 102 |
| 470 | 20231010 | 113100 | 1503121340 | 14710 | 14700 | 14710 | 14700 | 703 |
| 471 | 20231010 | 113000 | 1492786600 | 14690 | 14690 | 14690 | 14690 | 98 |
| 472 | 20231010 | 112900 | 1491346980 | 14690 | 14690 | 14690 | 14690 | 96 |
| 473 | 20231010 | 112800 | 1489936740 | 14690 | 14700 | 14700 | 14690 | 369 |
| 474 | 20231010 | 112700 | 1484512490 | 14700 | 14700 | 14710 | 14700 | 1065 |
| 475 | 20231010 | 112600 | 1468856740 | 14700 | 14710 | 14720 | 14700 | 1593 |
| 476 | 20231010 | 112500 | 1445433380 | 14710 | 14710 | 14710 | 14710 | 0 |
| 477 | 20231010 | 112400 | 1445433380 | 14710 | 14720 | 14720 | 14710 | 195 |
| 478 | 20231010 | 112300 | 1442564830 | 14710 | 14720 | 14720 | 14710 | 476 |
| 479 | 20231010 | 112200 | 1435560870 | 14710 | 14710 | 14710 | 14710 | 71 |
| 480 | 20231010 | 112100 | 1434516460 | 14710 | 14720 | 14720 | 14710 | 76 |
| 481 | 20231010 | 112000 | 1433398480 | 14720 | 14690 | 14720 | 14690 | 223 |
| 482 | 20231010 | 111900 | 1430118180 | 14690 | 14690 | 14690 | 14690 | 35 |
| 483 | 20231010 | 111800 | 1429604030 | 14700 | 14690 | 14700 | 14690 | 121 |
| 484 | 20231010 | 111700 | 1427826040 | 14700 | 14690 | 14700 | 14690 | 219 |
| 485 | 20231010 | 111600 | 1424608330 | 14680 | 14680 | 14690 | 14680 | 482 |
| 486 | 20231010 | 111500 | 1417532010 | 14680 | 14680 | 14690 | 14680 | 209 |
| 487 | 20231010 | 111400 | 1414463290 | 14680 | 14700 | 14700 | 14680 | 2637 |
| 488 | 20231010 | 111300 | 1375736580 | 14710 | 14710 | 14710 | 14700 | 1169 |
| 489 | 20231010 | 111200 | 1358547510 | 14720 | 14720 | 14720 | 14720 | 57 |
| 490 | 20231010 | 111100 | 1357708470 | 14730 | 14740 | 14740 | 14730 | 1220 |
| 491 | 20231010 | 111000 | 1339737860 | 14730 | 14730 | 14730 | 14730 | 0 |
| 492 | 20231010 | 110900 | 1339737860 | 14730 | 14750 | 14750 | 14730 | 239 |
| 493 | 20231010 | 110800 | 1336216880 | 14740 | 14750 | 14750 | 14740 | 596 |
| 494 | 20231010 | 110700 | 1327425890 | 14740 | 14740 | 14740 | 14740 | 15 |
| 495 | 20231010 | 110600 | 1327204790 | 14740 | 14740 | 14740 | 14740 | 0 |
| 496 | 20231010 | 110500 | 1327204790 | 14740 | 14760 | 14760 | 14740 | 91 |
| 497 | 20231010 | 110400 | 1325862300 | 14750 | 14750 | 14750 | 14750 | 5 |
| 498 | 20231010 | 110300 | 1325788550 | 14750 | 14760 | 14760 | 14750 | 156 |
| 499 | 20231010 | 110200 | 1323486000 | 14760 | 14760 | 14760 | 14760 | 0 |
| 500 | 20231010 | 110100 | 1323486000 | 14760 | 14760 | 14760 | 14760 | 25 |
| 501 | 20231010 | 110000 | 1323117000 | 14760 | 14760 | 14760 | 14760 | 113 |
| 502 | 20231010 | 105900 | 1321449120 | 14780 | 14770 | 14780 | 14740 | 432 |
| 503 | 20231010 | 105800 | 1315068500 | 14770 | 14720 | 14770 | 14720 | 434 |
| 504 | 20231010 | 105700 | 1308673980 | 14710 | 14720 | 14720 | 14710 | 6 |
| 505 | 20231010 | 105600 | 1308585670 | 14720 | 14720 | 14720 | 14720 | 224 |
| 506 | 20231010 | 105500 | 1305288390 | 14740 | 14740 | 14740 | 14740 | 41 |
| 507 | 20231010 | 105400 | 1304684050 | 14740 | 14750 | 14750 | 14740 | 19 |
| 508 | 20231010 | 105300 | 1304403810 | 14750 | 14730 | 14750 | 14730 | 1765 |
| 509 | 20231010 | 105200 | 1278379440 | 14730 | 14730 | 14730 | 14720 | 215 |
| 510 | 20231010 | 105100 | 1275214090 | 14730 | 14730 | 14730 | 14730 | 0 |
| 511 | 20231010 | 105000 | 1275214090 | 14730 | 14730 | 14740 | 14730 | 1307 |
| 512 | 20231010 | 104900 | 1255956090 | 14730 | 14720 | 14730 | 14720 | 99 |
| 513 | 20231010 | 104800 | 1254497940 | 14720 | 14720 | 14720 | 14720 | 300 |
| 514 | 20231010 | 104700 | 1250081940 | 14720 | 14720 | 14720 | 14720 | 5 |
| 515 | 20231010 | 104600 | 1250008340 | 14730 | 14710 | 14730 | 14710 | 330 |
| 516 | 20231010 | 104500 | 1245149040 | 14710 | 14730 | 14730 | 14710 | 567 |
| 517 | 20231010 | 104400 | 1236802890 | 14730 | 14730 | 14730 | 14730 | 9 |
| 518 | 20231010 | 104300 | 1236670320 | 14730 | 14720 | 14740 | 14720 | 1016 |
| 519 | 20231010 | 104200 | 1221695900 | 14720 | 14710 | 14720 | 14710 | 150 |
| 520 | 20231010 | 104100 | 1219489380 | 14710 | 14710 | 14710 | 14710 | 159 |
| 521 | 20231010 | 104000 | 1217150490 | 14710 | 14720 | 14720 | 14710 | 1772 |
| 522 | 20231010 | 103900 | 1191073750 | 14720 | 14730 | 14730 | 14720 | 283 |
| 523 | 20231010 | 103800 | 1186907920 | 14730 | 14750 | 14750 | 14730 | 397 |
| 524 | 20231010 | 103700 | 1181055060 | 14740 | 14740 | 14740 | 14740 | 123 |
| 525 | 20231010 | 103600 | 1179242040 | 14750 | 14720 | 14750 | 14710 | 95 |
| 526 | 20231010 | 103500 | 1177843610 | 14710 | 14750 | 14750 | 14710 | 1525 |
| 527 | 20231010 | 103400 | 1155399750 | 14740 | 14750 | 14750 | 14740 | 386 |
| 528 | 20231010 | 103300 | 1149706660 | 14750 | 14740 | 14750 | 14740 | 308 |
| 529 | 20231010 | 103200 | 1145166070 | 14740 | 14740 | 14740 | 14730 | 157 |
| 530 | 20231010 | 103100 | 1142852050 | 14750 | 14770 | 14770 | 14750 | 141 |
| 531 | 20231010 | 103000 | 1140769840 | 14770 | 14780 | 14780 | 14760 | 192 |
| 532 | 20231010 | 102900 | 1137933900 | 14780 | 14780 | 14780 | 14780 | 0 |
| 533 | 20231010 | 102800 | 1137933900 | 14780 | 14750 | 14780 | 14750 | 263 |
| 534 | 20231010 | 102700 | 1134052430 | 14750 | 14750 | 14750 | 14740 | 723 |
| 535 | 20231010 | 102600 | 1123388230 | 14750 | 14760 | 14760 | 14750 | 207 |
| 536 | 20231010 | 102500 | 1120332980 | 14760 | 14760 | 14760 | 14750 | 201 |
| 537 | 20231010 | 102400 | 1117366600 | 14750 | 14790 | 14800 | 14750 | 1896 |
| 538 | 20231010 | 102300 | 1089330570 | 14790 | 14790 | 14790 | 14780 | 1375 |
| 539 | 20231010 | 102200 | 1068994380 | 14790 | 14780 | 14790 | 14780 | 550 |
| 540 | 20231010 | 102100 | 1060860890 | 14770 | 14780 | 14780 | 14750 | 301 |
| 541 | 20231010 | 102000 | 1056414520 | 14780 | 14770 | 14790 | 14760 | 1252 |
| 542 | 20231010 | 101900 | 1037910160 | 14770 | 14760 | 14770 | 14750 | 1239 |
| 543 | 20231010 | 101800 | 1019619890 | 14760 | 14760 | 14760 | 14740 | 1005 |
| 544 | 20231010 | 101700 | 1004793450 | 14760 | 14720 | 14760 | 14720 | 1010 |
| 545 | 20231010 | 101600 | 989910050 | 14720 | 14710 | 14740 | 14690 | 1685 |
| 546 | 20231010 | 101500 | 965132800 | 14710 | 14730 | 14730 | 14710 | 155 |
| 547 | 20231010 | 101400 | 962850980 | 14730 | 14730 | 14740 | 14720 | 586 |
| 548 | 20231010 | 101300 | 954220810 | 14720 | 14720 | 14730 | 14720 | 80 |
| 549 | 20231010 | 101200 | 953042530 | 14730 | 14750 | 14750 | 14730 | 211 |
| 550 | 20231010 | 101100 | 949931760 | 14720 | 14740 | 14750 | 14690 | 848 |
| 551 | 20231010 | 101000 | 937439550 | 14740 | 14730 | 14740 | 14670 | 1520 |
| 552 | 20231010 | 100900 | 915088270 | 14730 | 14730 | 14740 | 14730 | 201 |
| 553 | 20231010 | 100800 | 912125590 | 14730 | 14730 | 14730 | 14730 | 278 |
| 554 | 20231010 | 100700 | 908030650 | 14710 | 14730 | 14730 | 14710 | 102 |
| 555 | 20231010 | 100600 | 906530210 | 14700 | 14730 | 14740 | 14700 | 255 |
| 556 | 20231010 | 100500 | 902778110 | 14740 | 14720 | 14740 | 14690 | 902 |
| 557 | 20231010 | 100400 | 889502210 | 14720 | 14700 | 14720 | 14700 | 500 |
| 558 | 20231010 | 100300 | 882149300 | 14690 | 14690 | 14690 | 14690 | 291 |
| 559 | 20231010 | 100200 | 877874510 | 14690 | 14690 | 14690 | 14690 | 334 |
| 560 | 20231010 | 100100 | 872968050 | 14700 | 14710 | 14710 | 14690 | 156 |
| 561 | 20231010 | 100000 | 870673800 | 14720 | 14720 | 14720 | 14720 | 176 |
| 562 | 20231010 | 095900 | 868083080 | 14720 | 14720 | 14730 | 14720 | 12 |
| 563 | 20231010 | 095800 | 867906430 | 14720 | 14740 | 14740 | 14720 | 104 |
| 564 | 20231010 | 095700 | 866373530 | 14740 | 14720 | 14750 | 14720 | 1204 |
| 565 | 20231010 | 095600 | 848631610 | 14700 | 14720 | 14720 | 14690 | 802 |
| 566 | 20231010 | 095500 | 836842160 | 14720 | 14740 | 14740 | 14720 | 293 |
| 567 | 20231010 | 095400 | 832525380 | 14740 | 14690 | 14740 | 14690 | 395 |
| 568 | 20231010 | 095300 | 826706030 | 14690 | 14670 | 14690 | 14670 | 98 |
| 569 | 20231010 | 095200 | 825268170 | 14660 | 14650 | 14660 | 14650 | 266 |
| 570 | 20231010 | 095100 | 821370340 | 14660 | 14660 | 14660 | 14660 | 279 |
| 571 | 20231010 | 095000 | 817280200 | 14680 | 14700 | 14700 | 14680 | 563 |
| 572 | 20231010 | 094900 | 809010400 | 14700 | 14730 | 14730 | 14700 | 154 |
| 573 | 20231010 | 094800 | 806744080 | 14730 | 14690 | 14730 | 14690 | 196 |
| 574 | 20231010 | 094700 | 803858980 | 14700 | 14650 | 14700 | 14650 | 324 |
| 575 | 20231010 | 094600 | 799107190 | 14650 | 14710 | 14710 | 14650 | 5635 |
| 576 | 20231010 | 094500 | 716265450 | 14710 | 14730 | 14740 | 14710 | 505 |
| 577 | 20231010 | 094400 | 708832620 | 14740 | 14740 | 14740 | 14730 | 312 |
| 578 | 20231010 | 094300 | 704233850 | 14730 | 14720 | 14740 | 14720 | 277 |
| 579 | 20231010 | 094200 | 700154310 | 14720 | 14720 | 14720 | 14710 | 667 |
| 580 | 20231010 | 094100 | 690341280 | 14710 | 14720 | 14720 | 14710 | 449 |
| 581 | 20231010 | 094000 | 683734400 | 14720 | 14710 | 14750 | 14710 | 309 |
| 582 | 20231010 | 093900 | 679181260 | 14710 | 14740 | 14740 | 14700 | 1541 |
| 583 | 20231010 | 093800 | 656484840 | 14750 | 14750 | 14750 | 14730 | 454 |
| 584 | 20231010 | 093700 | 649789040 | 14750 | 14770 | 14770 | 14730 | 977 |
| 585 | 20231010 | 093600 | 635371330 | 14770 | 14730 | 14780 | 14730 | 1849 |
| 586 | 20231010 | 093500 | 608090900 | 14730 | 14720 | 14730 | 14720 | 550 |
| 587 | 20231010 | 093400 | 599992200 | 14710 | 14730 | 14740 | 14710 | 650 |
| 588 | 20231010 | 093300 | 590418080 | 14730 | 14710 | 14730 | 14700 | 1168 |
| 589 | 20231010 | 093200 | 573235470 | 14710 | 14730 | 14750 | 14710 | 226 |
| 590 | 20231010 | 093100 | 569905670 | 14730 | 14740 | 14760 | 14730 | 948 |
| 591 | 20231010 | 093000 | 555924580 | 14730 | 14750 | 14750 | 14730 | 318 |
| 592 | 20231010 | 092900 | 551235980 | 14750 | 14750 | 14780 | 14750 | 1618 |
| 593 | 20231010 | 092800 | 527365620 | 14740 | 14690 | 14740 | 14690 | 1251 |
| 594 | 20231010 | 092700 | 508935640 | 14670 | 14710 | 14710 | 14670 | 542 |
| 595 | 20231010 | 092600 | 500963180 | 14710 | 14650 | 14750 | 14650 | 6390 |
| 596 | 20231010 | 092500 | 406949200 | 14650 | 14650 | 14650 | 14650 | 181 |
| 597 | 20231010 | 092400 | 404297550 | 14650 | 14660 | 14660 | 14650 | 370 |
| 598 | 20231010 | 092300 | 398873680 | 14660 | 14620 | 14660 | 14620 | 1257 |
| 599 | 20231010 | 092200 | 380466640 | 14620 | 14600 | 14620 | 14600 | 153 |
| 600 | 20231010 | 092100 | 378231930 | 14590 | 14630 | 14630 | 14590 | 144 |
| 601 | 20231010 | 092000 | 376126840 | 14620 | 14610 | 14620 | 14590 | 1317 |
| 602 | 20231010 | 091900 | 356888130 | 14610 | 14620 | 14630 | 14610 | 184 |
| 603 | 20231010 | 091800 | 354197560 | 14630 | 14590 | 14630 | 14590 | 699 |
| 604 | 20231010 | 091700 | 343978030 | 14580 | 14610 | 14610 | 14580 | 228 |
| 605 | 20231010 | 091600 | 340650390 | 14620 | 14630 | 14630 | 14620 | 642 |
| 606 | 20231010 | 091500 | 331258010 | 14630 | 14630 | 14630 | 14600 | 288 |
| 607 | 20231010 | 091400 | 327046380 | 14600 | 14580 | 14600 | 14580 | 259 |
| 608 | 20231010 | 091300 | 323266270 | 14580 | 14510 | 14580 | 14510 | 460 |
| 609 | 20231010 | 091200 | 316582540 | 14520 | 14520 | 14520 | 14520 | 111 |
| 610 | 20231010 | 091100 | 314970820 | 14520 | 14580 | 14580 | 14520 | 472 |
| 611 | 20231010 | 091000 | 308093150 | 14570 | 14630 | 14630 | 14570 | 988 |
| 612 | 20231010 | 090900 | 293674230 | 14630 | 14640 | 14680 | 14630 | 6632 |
| 613 | 20231010 | 090800 | 196466900 | 14640 | 14570 | 14640 | 14570 | 1173 |
| 614 | 20231010 | 090700 | 179343130 | 14560 | 14530 | 14560 | 14530 | 248 |
| 615 | 20231010 | 090600 | 175733730 | 14530 | 14530 | 14550 | 14530 | 1182 |
| 616 | 20231010 | 090500 | 158558930 | 14540 | 14620 | 14620 | 14540 | 1992 |
| 617 | 20231010 | 090400 | 129501770 | 14620 | 14640 | 14670 | 14620 | 1622 |
| 618 | 20231010 | 090300 | 105753180 | 14650 | 14580 | 14650 | 14580 | 4202 |
| 619 | 20231010 | 090200 | 44347860 | 14580 | 14480 | 14580 | 14480 | 1067 |
| 620 | 20231010 | 090100 | 28831320 | 14480 | 14460 | 14490 | 14460 | 1378 |
| 621 | 20231010 | 090000 | 8883160 | 14440 | 14420 | 14440 | 14420 | 616 |