33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 192900 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 2435 |
| 3 | 20231016 | 192800 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 4 | 20231016 | 192700 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 5 | 20231016 | 192600 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 6 | 20231016 | 192500 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 7 | 20231016 | 192400 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 8 | 20231016 | 192300 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 9 | 20231016 | 192200 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 10 | 20231016 | 192100 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 11 | 20231016 | 192000 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 12 | 20231016 | 191900 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 13 | 20231016 | 191800 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 14 | 20231016 | 191700 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 15 | 20231016 | 191600 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 16 | 20231016 | 191500 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 17 | 20231016 | 191400 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 18 | 20231016 | 191300 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 19 | 20231016 | 191200 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 20 | 20231016 | 191100 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 21 | 20231016 | 191000 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 22 | 20231016 | 190900 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 23 | 20231016 | 190800 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 24 | 20231016 | 190700 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 25 | 20231016 | 190600 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 26 | 20231016 | 190500 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 27 | 20231016 | 190400 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 28 | 20231016 | 190300 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 29 | 20231016 | 190200 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 30 | 20231016 | 190100 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 31 | 20231016 | 190000 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 32 | 20231016 | 185900 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 2435 |
| 33 | 20231016 | 185800 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 34 | 20231016 | 185700 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 35 | 20231016 | 185600 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 36 | 20231016 | 185500 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 37 | 20231016 | 185400 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 38 | 20231016 | 185300 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 39 | 20231016 | 185200 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 40 | 20231016 | 185100 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 41 | 20231016 | 185000 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 42 | 20231016 | 184900 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 43 | 20231016 | 184800 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 44 | 20231016 | 184700 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 45 | 20231016 | 184600 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 46 | 20231016 | 184500 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 47 | 20231016 | 184400 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 48 | 20231016 | 184300 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 49 | 20231016 | 184200 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 50 | 20231016 | 184100 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 51 | 20231016 | 184000 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 52 | 20231016 | 183900 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 53 | 20231016 | 183800 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 54 | 20231016 | 183700 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 55 | 20231016 | 183600 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 56 | 20231016 | 183500 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 57 | 20231016 | 183400 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 58 | 20231016 | 183300 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 59 | 20231016 | 183200 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 60 | 20231016 | 183100 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 61 | 20231016 | 183000 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 62 | 20231016 | 182900 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 2435 |
| 63 | 20231016 | 182800 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 64 | 20231016 | 182700 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 65 | 20231016 | 182600 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 66 | 20231016 | 182500 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 67 | 20231016 | 182400 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 68 | 20231016 | 182300 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 69 | 20231016 | 182200 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 70 | 20231016 | 182100 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 71 | 20231016 | 182000 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 72 | 20231016 | 181900 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 73 | 20231016 | 181800 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 74 | 20231016 | 181700 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 75 | 20231016 | 181600 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 76 | 20231016 | 181500 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 77 | 20231016 | 181400 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 78 | 20231016 | 181300 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 79 | 20231016 | 181200 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 80 | 20231016 | 181100 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 81 | 20231016 | 181000 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 82 | 20231016 | 180900 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 83 | 20231016 | 180800 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 84 | 20231016 | 180700 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 85 | 20231016 | 180600 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 86 | 20231016 | 180500 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 87 | 20231016 | 180400 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 88 | 20231016 | 180300 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 89 | 20231016 | 180200 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 90 | 20231016 | 180100 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 91 | 20231016 | 180000 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 92 | 20231016 | 175900 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 2435 |
| 93 | 20231016 | 175800 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 94 | 20231016 | 175700 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 95 | 20231016 | 175600 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 96 | 20231016 | 175500 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 97 | 20231016 | 175400 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 98 | 20231016 | 175300 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 99 | 20231016 | 175200 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 100 | 20231016 | 175100 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 101 | 20231016 | 175000 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 102 | 20231016 | 174900 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 103 | 20231016 | 174800 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 104 | 20231016 | 174700 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 105 | 20231016 | 174600 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 106 | 20231016 | 174500 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 107 | 20231016 | 174400 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 108 | 20231016 | 174300 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 109 | 20231016 | 174200 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 110 | 20231016 | 174100 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 111 | 20231016 | 174000 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 112 | 20231016 | 173900 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 113 | 20231016 | 173800 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 114 | 20231016 | 173700 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 115 | 20231016 | 173600 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 116 | 20231016 | 173500 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 117 | 20231016 | 173400 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 118 | 20231016 | 173300 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 119 | 20231016 | 173200 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 120 | 20231016 | 173100 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 121 | 20231016 | 173000 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 122 | 20231016 | 172900 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 2435 |
| 123 | 20231016 | 172800 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 124 | 20231016 | 172700 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 125 | 20231016 | 172600 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 126 | 20231016 | 172500 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 127 | 20231016 | 172400 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 128 | 20231016 | 172300 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 129 | 20231016 | 172200 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 130 | 20231016 | 172100 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 131 | 20231016 | 172000 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 132 | 20231016 | 171900 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 133 | 20231016 | 171800 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 134 | 20231016 | 171700 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 135 | 20231016 | 171600 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 136 | 20231016 | 171500 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 137 | 20231016 | 171400 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 138 | 20231016 | 171300 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 139 | 20231016 | 171200 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 140 | 20231016 | 171100 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 141 | 20231016 | 171000 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 142 | 20231016 | 170900 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 143 | 20231016 | 170800 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 144 | 20231016 | 170700 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 145 | 20231016 | 170600 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 146 | 20231016 | 170500 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 147 | 20231016 | 170400 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 148 | 20231016 | 170300 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 149 | 20231016 | 170200 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 150 | 20231016 | 170100 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 151 | 20231016 | 170000 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 152 | 20231016 | 165900 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 2435 |
| 153 | 20231016 | 165800 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 154 | 20231016 | 165700 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 155 | 20231016 | 165600 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 156 | 20231016 | 165500 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 157 | 20231016 | 165400 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 158 | 20231016 | 165300 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 159 | 20231016 | 165200 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 160 | 20231016 | 165100 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 161 | 20231016 | 165000 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 162 | 20231016 | 164900 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 163 | 20231016 | 164800 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 164 | 20231016 | 164700 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 165 | 20231016 | 164600 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 166 | 20231016 | 164500 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 167 | 20231016 | 164400 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 168 | 20231016 | 164300 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 169 | 20231016 | 164200 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 170 | 20231016 | 164100 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 171 | 20231016 | 164000 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 172 | 20231016 | 163900 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 173 | 20231016 | 163800 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 174 | 20231016 | 163700 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 175 | 20231016 | 163600 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 176 | 20231016 | 163500 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 177 | 20231016 | 163400 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 178 | 20231016 | 163300 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 179 | 20231016 | 163200 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 180 | 20231016 | 163100 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 181 | 20231016 | 163000 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 182 | 20231016 | 162900 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 2435 |
| 183 | 20231016 | 162800 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 184 | 20231016 | 162700 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 185 | 20231016 | 162600 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 186 | 20231016 | 162500 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 187 | 20231016 | 162400 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 188 | 20231016 | 162300 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 189 | 20231016 | 162200 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 190 | 20231016 | 162100 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 191 | 20231016 | 162000 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 192 | 20231016 | 161900 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 193 | 20231016 | 161800 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 194 | 20231016 | 161700 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 195 | 20231016 | 161600 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 196 | 20231016 | 161500 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 197 | 20231016 | 161400 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 198 | 20231016 | 161300 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 199 | 20231016 | 161200 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 200 | 20231016 | 161100 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 201 | 20231016 | 161000 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 202 | 20231016 | 160900 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 203 | 20231016 | 160800 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 204 | 20231016 | 160700 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 205 | 20231016 | 160600 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 206 | 20231016 | 160500 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 207 | 20231016 | 160400 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 208 | 20231016 | 160300 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 209 | 20231016 | 160200 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 210 | 20231016 | 160100 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 211 | 20231016 | 160000 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 212 | 20231016 | 155900 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 2435 |
| 213 | 20231016 | 155800 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 214 | 20231016 | 155700 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 215 | 20231016 | 155600 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 216 | 20231016 | 155500 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 217 | 20231016 | 155400 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 218 | 20231016 | 155300 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 219 | 20231016 | 155200 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 220 | 20231016 | 155100 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 221 | 20231016 | 155000 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 222 | 20231016 | 154900 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 223 | 20231016 | 154800 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 224 | 20231016 | 154700 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 225 | 20231016 | 154600 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 226 | 20231016 | 154500 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 227 | 20231016 | 154400 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 228 | 20231016 | 154300 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 229 | 20231016 | 154200 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 230 | 20231016 | 154100 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 231 | 20231016 | 154000 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 232 | 20231016 | 153900 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 233 | 20231016 | 153800 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 234 | 20231016 | 153700 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 235 | 20231016 | 153600 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 236 | 20231016 | 153500 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 237 | 20231016 | 153400 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 238 | 20231016 | 153300 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 239 | 20231016 | 153200 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 240 | 20231016 | 153100 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 0 |
| 241 | 20231016 | 153000 | 1876468430 | 14770 | 14770 | 14770 | 14770 | 2435 |
| 242 | 20231016 | 152900 | 1840503480 | 14770 | 14770 | 14770 | 14770 | 0 |
| 243 | 20231016 | 152800 | 1840503480 | 14770 | 14770 | 14770 | 14770 | 0 |
| 244 | 20231016 | 152700 | 1840503480 | 14770 | 14770 | 14770 | 14770 | 0 |
| 245 | 20231016 | 152600 | 1840503480 | 14770 | 14770 | 14770 | 14770 | 0 |
| 246 | 20231016 | 152500 | 1840503480 | 14770 | 14770 | 14770 | 14770 | 0 |
| 247 | 20231016 | 152400 | 1840503480 | 14770 | 14770 | 14770 | 14770 | 0 |
| 248 | 20231016 | 152300 | 1840503480 | 14770 | 14770 | 14770 | 14770 | 0 |
| 249 | 20231016 | 152200 | 1840503480 | 14770 | 14770 | 14770 | 14770 | 0 |
| 250 | 20231016 | 152100 | 1840503480 | 14770 | 14770 | 14770 | 14770 | 0 |
| 251 | 20231016 | 152000 | 1840503480 | 14770 | 14770 | 14770 | 14770 | 0 |
| 252 | 20231016 | 151900 | 1840503480 | 14770 | 14820 | 14840 | 14770 | 185 |
| 253 | 20231016 | 151800 | 1837760510 | 14830 | 14770 | 14830 | 14770 | 934 |
| 254 | 20231016 | 151700 | 1823935870 | 14760 | 14790 | 14790 | 14760 | 186 |
| 255 | 20231016 | 151600 | 1821187760 | 14810 | 14760 | 14820 | 14750 | 1192 |
| 256 | 20231016 | 151500 | 1803562670 | 14760 | 14750 | 14760 | 14750 | 239 |
| 257 | 20231016 | 151400 | 1800036120 | 14760 | 14750 | 14760 | 14750 | 213 |
| 258 | 20231016 | 151300 | 1796892840 | 14750 | 14780 | 14780 | 14750 | 953 |
| 259 | 20231016 | 151200 | 1782810200 | 14790 | 14780 | 14790 | 14780 | 67 |
| 260 | 20231016 | 151100 | 1781819510 | 14820 | 14800 | 14820 | 14790 | 707 |
| 261 | 20231016 | 151000 | 1771357700 | 14820 | 14800 | 14830 | 14800 | 407 |
| 262 | 20231016 | 150900 | 1765326050 | 14830 | 14840 | 14840 | 14760 | 1188 |
| 263 | 20231016 | 150800 | 1747709670 | 14840 | 14780 | 14840 | 14770 | 734 |
| 264 | 20231016 | 150700 | 1736846610 | 14780 | 14800 | 14800 | 14760 | 506 |
| 265 | 20231016 | 150600 | 1729363850 | 14810 | 14820 | 14820 | 14790 | 460 |
| 266 | 20231016 | 150500 | 1722554080 | 14820 | 14780 | 14830 | 14780 | 754 |
| 267 | 20231016 | 150400 | 1711387010 | 14780 | 14840 | 14840 | 14730 | 487 |
| 268 | 20231016 | 150300 | 1704174770 | 14840 | 14820 | 14840 | 14800 | 798 |
| 269 | 20231016 | 150200 | 1692339990 | 14830 | 14820 | 14840 | 14810 | 1105 |
| 270 | 20231016 | 150100 | 1675957580 | 14820 | 14820 | 14830 | 14810 | 313 |
| 271 | 20231016 | 150000 | 1671317800 | 14820 | 14790 | 14820 | 14740 | 1236 |
| 272 | 20231016 | 145900 | 1653046360 | 14790 | 14810 | 14830 | 14760 | 1216 |
| 273 | 20231016 | 145800 | 1635032910 | 14820 | 14820 | 14820 | 14810 | 902 |
| 274 | 20231016 | 145700 | 1621665590 | 14820 | 14830 | 14830 | 14810 | 1079 |
| 275 | 20231016 | 145600 | 1605671820 | 14830 | 14830 | 14830 | 14820 | 1188 |
| 276 | 20231016 | 145500 | 1588060660 | 14830 | 14810 | 14830 | 14810 | 698 |
| 277 | 20231016 | 145400 | 1577716890 | 14820 | 14800 | 14820 | 14790 | 701 |
| 278 | 20231016 | 145300 | 1567338080 | 14800 | 14780 | 14800 | 14770 | 887 |
| 279 | 20231016 | 145200 | 1554225490 | 14770 | 14760 | 14780 | 14760 | 476 |
| 280 | 20231016 | 145100 | 1547197650 | 14770 | 14750 | 14770 | 14720 | 1533 |
| 281 | 20231016 | 145000 | 1524589770 | 14750 | 14720 | 14750 | 14710 | 964 |
| 282 | 20231016 | 144900 | 1510392610 | 14720 | 14700 | 14720 | 14690 | 560 |
| 283 | 20231016 | 144800 | 1502159850 | 14700 | 14680 | 14700 | 14680 | 731 |
| 284 | 20231016 | 144700 | 1491418700 | 14680 | 14610 | 14680 | 14610 | 1069 |
| 285 | 20231016 | 144600 | 1475765540 | 14610 | 14600 | 14610 | 14600 | 455 |
| 286 | 20231016 | 144500 | 1469118450 | 14610 | 14610 | 14610 | 14610 | 35 |
| 287 | 20231016 | 144400 | 1468607100 | 14600 | 14600 | 14600 | 14600 | 53 |
| 288 | 20231016 | 144300 | 1467833300 | 14600 | 14600 | 14600 | 14600 | 43 |
| 289 | 20231016 | 144200 | 1467205500 | 14610 | 14610 | 14620 | 14610 | 130 |
| 290 | 20231016 | 144100 | 1465305770 | 14610 | 14620 | 14620 | 14610 | 118 |
| 291 | 20231016 | 144000 | 1463581480 | 14620 | 14610 | 14620 | 14610 | 200 |
| 292 | 20231016 | 143900 | 1460659010 | 14610 | 14620 | 14620 | 14610 | 423 |
| 293 | 20231016 | 143800 | 1454476880 | 14620 | 14610 | 14620 | 14610 | 193 |
| 294 | 20231016 | 143700 | 1451656260 | 14610 | 14610 | 14610 | 14610 | 29 |
| 295 | 20231016 | 143600 | 1451232570 | 14610 | 14620 | 14620 | 14610 | 66 |
| 296 | 20231016 | 143500 | 1450268080 | 14630 | 14610 | 14630 | 14610 | 113 |
| 297 | 20231016 | 143400 | 1448615700 | 14610 | 14620 | 14620 | 14610 | 133 |
| 298 | 20231016 | 143300 | 1446672140 | 14610 | 14620 | 14620 | 14610 | 145 |
| 299 | 20231016 | 143200 | 1444552950 | 14640 | 14610 | 14640 | 14610 | 712 |
| 300 | 20231016 | 143100 | 1434135530 | 14620 | 14620 | 14620 | 14610 | 1285 |
| 301 | 20231016 | 143000 | 1415350050 | 14610 | 14650 | 14650 | 14610 | 104 |
| 302 | 20231016 | 142900 | 1413828550 | 14650 | 14640 | 14660 | 14640 | 278 |
| 303 | 20231016 | 142800 | 1409757540 | 14640 | 14610 | 14640 | 14610 | 1749 |
| 304 | 20231016 | 142700 | 1384156080 | 14610 | 14610 | 14610 | 14610 | 412 |
| 305 | 20231016 | 142600 | 1378136760 | 14600 | 14610 | 14610 | 14600 | 71 |
| 306 | 20231016 | 142500 | 1377099680 | 14620 | 14620 | 14620 | 14620 | 81 |
| 307 | 20231016 | 142400 | 1375915460 | 14620 | 14620 | 14620 | 14620 | 2 |
| 308 | 20231016 | 142300 | 1375886220 | 14620 | 14610 | 14620 | 14610 | 273 |
| 309 | 20231016 | 142200 | 1371896710 | 14600 | 14610 | 14610 | 14600 | 33 |
| 310 | 20231016 | 142100 | 1371414670 | 14610 | 14620 | 14620 | 14610 | 167 |
| 311 | 20231016 | 142000 | 1368973960 | 14620 | 14620 | 14620 | 14620 | 4 |
| 312 | 20231016 | 141900 | 1368915480 | 14620 | 14620 | 14630 | 14620 | 82 |
| 313 | 20231016 | 141800 | 1367716200 | 14630 | 14630 | 14630 | 14630 | 0 |
| 314 | 20231016 | 141700 | 1367716200 | 14630 | 14630 | 14630 | 14630 | 41 |
| 315 | 20231016 | 141600 | 1367116370 | 14630 | 14590 | 14630 | 14590 | 482 |
| 316 | 20231016 | 141500 | 1360070600 | 14590 | 14590 | 14600 | 14590 | 87 |
| 317 | 20231016 | 141400 | 1358801260 | 14590 | 14600 | 14600 | 14590 | 61 |
| 318 | 20231016 | 141300 | 1357910680 | 14600 | 14600 | 14600 | 14600 | 61 |
| 319 | 20231016 | 141200 | 1357020080 | 14600 | 14600 | 14600 | 14590 | 205 |
| 320 | 20231016 | 141100 | 1354027110 | 14600 | 14600 | 14600 | 14600 | 7 |
| 321 | 20231016 | 141000 | 1353924910 | 14600 | 14590 | 14610 | 14590 | 63 |
| 322 | 20231016 | 140900 | 1353005120 | 14600 | 14590 | 14600 | 14590 | 262 |
| 323 | 20231016 | 140800 | 1349180480 | 14590 | 14600 | 14610 | 14590 | 118 |
| 324 | 20231016 | 140700 | 1347457720 | 14600 | 14600 | 14610 | 14600 | 284 |
| 325 | 20231016 | 140600 | 1343310610 | 14600 | 14600 | 14600 | 14600 | 43 |
| 326 | 20231016 | 140500 | 1342682810 | 14600 | 14610 | 14610 | 14600 | 85 |
| 327 | 20231016 | 140400 | 1341441390 | 14600 | 14620 | 14620 | 14600 | 1265 |
| 328 | 20231016 | 140300 | 1322965830 | 14620 | 14620 | 14630 | 14620 | 87 |
| 329 | 20231016 | 140200 | 1321693460 | 14630 | 14620 | 14630 | 14620 | 134 |
| 330 | 20231016 | 140100 | 1319733910 | 14620 | 14610 | 14620 | 14610 | 266 |
| 331 | 20231016 | 140000 | 1315845420 | 14610 | 14620 | 14620 | 14610 | 93 |
| 332 | 20231016 | 135900 | 1314486260 | 14620 | 14620 | 14620 | 14610 | 133 |
| 333 | 20231016 | 135800 | 1312542680 | 14620 | 14620 | 14620 | 14620 | 20 |
| 334 | 20231016 | 135700 | 1312250280 | 14630 | 14620 | 14630 | 14620 | 597 |
| 335 | 20231016 | 135600 | 1303521750 | 14630 | 14620 | 14630 | 14620 | 3 |
| 336 | 20231016 | 135500 | 1303477880 | 14620 | 14610 | 14620 | 14610 | 606 |
| 337 | 20231016 | 135400 | 1294618590 | 14620 | 14620 | 14620 | 14620 | 175 |
| 338 | 20231016 | 135300 | 1292060090 | 14620 | 14630 | 14630 | 14620 | 795 |
| 339 | 20231016 | 135200 | 1280436810 | 14620 | 14620 | 14630 | 14620 | 84 |
| 340 | 20231016 | 135100 | 1279208720 | 14630 | 14630 | 14630 | 14630 | 880 |
| 341 | 20231016 | 135000 | 1266334320 | 14640 | 14640 | 14640 | 14630 | 961 |
| 342 | 20231016 | 134900 | 1252266730 | 14640 | 14640 | 14640 | 14640 | 44 |
| 343 | 20231016 | 134800 | 1251622570 | 14640 | 14640 | 14650 | 14640 | 269 |
| 344 | 20231016 | 134700 | 1247684060 | 14650 | 14640 | 14650 | 14640 | 133 |
| 345 | 20231016 | 134600 | 1245736930 | 14640 | 14640 | 14650 | 14640 | 142 |
| 346 | 20231016 | 134500 | 1243657180 | 14640 | 14640 | 14640 | 14640 | 121 |
| 347 | 20231016 | 134400 | 1241885740 | 14640 | 14640 | 14640 | 14640 | 51 |
| 348 | 20231016 | 134300 | 1241139100 | 14650 | 14640 | 14650 | 14640 | 56 |
| 349 | 20231016 | 134200 | 1240318770 | 14640 | 14640 | 14650 | 14640 | 134 |
| 350 | 20231016 | 134100 | 1238356580 | 14640 | 14650 | 14650 | 14640 | 64 |
| 351 | 20231016 | 134000 | 1237419020 | 14640 | 14640 | 14640 | 14640 | 50 |
| 352 | 20231016 | 133900 | 1236687020 | 14640 | 14640 | 14650 | 14640 | 91 |
| 353 | 20231016 | 133800 | 1235354420 | 14640 | 14640 | 14640 | 14630 | 181 |
| 354 | 20231016 | 133700 | 1232704600 | 14630 | 14640 | 14640 | 14630 | 109 |
| 355 | 20231016 | 133600 | 1231109280 | 14640 | 14630 | 14640 | 14630 | 223 |
| 356 | 20231016 | 133500 | 1227844600 | 14630 | 14650 | 14650 | 14630 | 127 |
| 357 | 20231016 | 133400 | 1225984150 | 14660 | 14660 | 14660 | 14650 | 112 |
| 358 | 20231016 | 133300 | 1224342920 | 14660 | 14690 | 14690 | 14650 | 564 |
| 359 | 20231016 | 133200 | 1216076380 | 14690 | 14690 | 14690 | 14690 | 6 |
| 360 | 20231016 | 133100 | 1215988240 | 14700 | 14700 | 14700 | 14690 | 102 |
| 361 | 20231016 | 133000 | 1214489270 | 14710 | 14730 | 14730 | 14710 | 123 |
| 362 | 20231016 | 132900 | 1212677660 | 14730 | 14700 | 14730 | 14700 | 1390 |
| 363 | 20231016 | 132800 | 1192231530 | 14690 | 14690 | 14690 | 14690 | 19 |
| 364 | 20231016 | 132700 | 1191952420 | 14700 | 14700 | 14700 | 14700 | 97 |
| 365 | 20231016 | 132600 | 1190526520 | 14690 | 14690 | 14690 | 14690 | 10 |
| 366 | 20231016 | 132500 | 1190379620 | 14690 | 14690 | 14690 | 14690 | 22 |
| 367 | 20231016 | 132400 | 1190056440 | 14680 | 14690 | 14690 | 14680 | 86 |
| 368 | 20231016 | 132300 | 1188793610 | 14680 | 14690 | 14690 | 14680 | 132 |
| 369 | 20231016 | 132200 | 1186854550 | 14680 | 14690 | 14690 | 14680 | 8 |
| 370 | 20231016 | 132100 | 1186737090 | 14690 | 14690 | 14690 | 14680 | 63 |
| 371 | 20231016 | 132000 | 1185811730 | 14690 | 14680 | 14690 | 14680 | 370 |
| 372 | 20231016 | 131900 | 1180376510 | 14680 | 14680 | 14680 | 14680 | 87 |
| 373 | 20231016 | 131800 | 1179099350 | 14670 | 14670 | 14670 | 14670 | 9 |
| 374 | 20231016 | 131700 | 1178967320 | 14670 | 14680 | 14680 | 14670 | 12 |
| 375 | 20231016 | 131600 | 1178791200 | 14670 | 14650 | 14670 | 14650 | 105 |
| 376 | 20231016 | 131500 | 1177252770 | 14650 | 14620 | 14650 | 14620 | 194 |
| 377 | 20231016 | 131400 | 1174414500 | 14630 | 14650 | 14650 | 14620 | 697 |
| 378 | 20231016 | 131300 | 1164206270 | 14650 | 14680 | 14680 | 14650 | 426 |
| 379 | 20231016 | 131200 | 1157963520 | 14670 | 14650 | 14670 | 14650 | 327 |
| 380 | 20231016 | 131100 | 1153168880 | 14660 | 14680 | 14680 | 14660 | 551 |
| 381 | 20231016 | 131000 | 1145081000 | 14680 | 14680 | 14690 | 14680 | 44 |
| 382 | 20231016 | 130900 | 1144434740 | 14680 | 14680 | 14680 | 14680 | 0 |
| 383 | 20231016 | 130800 | 1144434740 | 14680 | 14680 | 14690 | 14680 | 107 |
| 384 | 20231016 | 130700 | 1142863530 | 14690 | 14680 | 14690 | 14680 | 44 |
| 385 | 20231016 | 130600 | 1142217180 | 14680 | 14690 | 14690 | 14680 | 207 |
| 386 | 20231016 | 130500 | 1139176370 | 14690 | 14680 | 14690 | 14680 | 36 |
| 387 | 20231016 | 130400 | 1138647540 | 14680 | 14680 | 14680 | 14680 | 2 |
| 388 | 20231016 | 130300 | 1138618180 | 14680 | 14680 | 14690 | 14680 | 96 |
| 389 | 20231016 | 130200 | 1137208010 | 14680 | 14670 | 14680 | 14670 | 127 |
| 390 | 20231016 | 130100 | 1135344030 | 14670 | 14650 | 14670 | 14640 | 112 |
| 391 | 20231016 | 130000 | 1133703180 | 14650 | 14650 | 14650 | 14650 | 0 |
| 392 | 20231016 | 125900 | 1133703180 | 14650 | 14640 | 14680 | 14640 | 186 |
| 393 | 20231016 | 125800 | 1130974760 | 14640 | 14630 | 14640 | 14630 | 448 |
| 394 | 20231016 | 125700 | 1124418880 | 14620 | 14620 | 14620 | 14620 | 1 |
| 395 | 20231016 | 125600 | 1124404260 | 14630 | 14620 | 14630 | 14620 | 37 |
| 396 | 20231016 | 125500 | 1123862990 | 14630 | 14620 | 14630 | 14620 | 61 |
| 397 | 20231016 | 125400 | 1122971140 | 14620 | 14620 | 14620 | 14610 | 59 |
| 398 | 20231016 | 125300 | 1122108580 | 14620 | 14630 | 14630 | 14620 | 24 |
| 399 | 20231016 | 125200 | 1121757610 | 14630 | 14630 | 14630 | 14630 | 50 |
| 400 | 20231016 | 125100 | 1121026110 | 14630 | 14630 | 14640 | 14620 | 951 |
| 401 | 20231016 | 125000 | 1107117150 | 14630 | 14630 | 14640 | 14630 | 152 |
| 402 | 20231016 | 124900 | 1104892960 | 14640 | 14630 | 14640 | 14630 | 87 |
| 403 | 20231016 | 124800 | 1103619730 | 14630 | 14630 | 14630 | 14630 | 11 |
| 404 | 20231016 | 124700 | 1103458800 | 14630 | 14640 | 14640 | 14630 | 23 |
| 405 | 20231016 | 124600 | 1103122100 | 14640 | 14640 | 14640 | 14640 | 81 |
| 406 | 20231016 | 124500 | 1101936260 | 14630 | 14630 | 14640 | 14630 | 9 |
| 407 | 20231016 | 124400 | 1101804580 | 14640 | 14640 | 14640 | 14630 | 50 |
| 408 | 20231016 | 124300 | 1101072590 | 14630 | 14630 | 14630 | 14630 | 0 |
| 409 | 20231016 | 124200 | 1101072590 | 14630 | 14630 | 14640 | 14620 | 245 |
| 410 | 20231016 | 124100 | 1097488890 | 14630 | 14620 | 14630 | 14620 | 49 |
| 411 | 20231016 | 124000 | 1096772080 | 14620 | 14630 | 14630 | 14620 | 47 |
| 412 | 20231016 | 123900 | 1096084600 | 14630 | 14630 | 14630 | 14630 | 42 |
| 413 | 20231016 | 123800 | 1095470140 | 14630 | 14620 | 14630 | 14620 | 38 |
| 414 | 20231016 | 123700 | 1094914230 | 14620 | 14620 | 14630 | 14620 | 85 |
| 415 | 20231016 | 123600 | 1093670720 | 14630 | 14640 | 14640 | 14630 | 56 |
| 416 | 20231016 | 123500 | 1092851100 | 14630 | 14630 | 14640 | 14630 | 48 |
| 417 | 20231016 | 123400 | 1092148450 | 14630 | 14630 | 14630 | 14630 | 26 |
| 418 | 20231016 | 123300 | 1091768070 | 14630 | 14620 | 14630 | 14620 | 92 |
| 419 | 20231016 | 123200 | 1090422310 | 14630 | 14640 | 14640 | 14630 | 320 |
| 420 | 20231016 | 123100 | 1085740700 | 14630 | 14630 | 14630 | 14630 | 15 |
| 421 | 20231016 | 123000 | 1085521250 | 14640 | 14630 | 14640 | 14620 | 190 |
| 422 | 20231016 | 122900 | 1082741780 | 14640 | 14660 | 14660 | 14630 | 495 |
| 423 | 20231016 | 122800 | 1075494200 | 14650 | 14660 | 14660 | 14650 | 33 |
| 424 | 20231016 | 122700 | 1075010430 | 14650 | 14650 | 14650 | 14650 | 45 |
| 425 | 20231016 | 122600 | 1074351180 | 14650 | 14660 | 14660 | 14650 | 12 |
| 426 | 20231016 | 122500 | 1074175370 | 14650 | 14650 | 14660 | 14650 | 373 |
| 427 | 20231016 | 122400 | 1068710450 | 14650 | 14660 | 14660 | 14650 | 145 |
| 428 | 20231016 | 122300 | 1066584770 | 14650 | 14660 | 14660 | 14650 | 375 |
| 429 | 20231016 | 122200 | 1061090680 | 14650 | 14650 | 14650 | 14650 | 67 |
| 430 | 20231016 | 122100 | 1060109130 | 14650 | 14650 | 14660 | 14650 | 532 |
| 431 | 20231016 | 122000 | 1052315320 | 14660 | 14660 | 14660 | 14650 | 1300 |
| 432 | 20231016 | 121900 | 1033265190 | 14660 | 14690 | 14690 | 14660 | 546 |
| 433 | 20231016 | 121800 | 1025245480 | 14700 | 14690 | 14700 | 14690 | 42 |
| 434 | 20231016 | 121700 | 1024628180 | 14690 | 14690 | 14700 | 14690 | 76 |
| 435 | 20231016 | 121600 | 1023511400 | 14690 | 14700 | 14700 | 14690 | 91 |
| 436 | 20231016 | 121500 | 1022173770 | 14690 | 14690 | 14690 | 14690 | 14 |
| 437 | 20231016 | 121400 | 1021968110 | 14690 | 14690 | 14700 | 14690 | 44 |
| 438 | 20231016 | 121300 | 1021321410 | 14700 | 14690 | 14700 | 14690 | 48 |
| 439 | 20231016 | 121200 | 1020615870 | 14690 | 14700 | 14700 | 14690 | 43 |
| 440 | 20231016 | 121100 | 1019983820 | 14700 | 14690 | 14700 | 14690 | 90 |
| 441 | 20231016 | 121000 | 1018660830 | 14700 | 14690 | 14700 | 14690 | 108 |
| 442 | 20231016 | 120900 | 1017073970 | 14690 | 14700 | 14700 | 14690 | 93 |
| 443 | 20231016 | 120800 | 1015707460 | 14690 | 14690 | 14700 | 14690 | 55 |
| 444 | 20231016 | 120700 | 1014899070 | 14690 | 14670 | 14690 | 14670 | 108 |
| 445 | 20231016 | 120600 | 1013313520 | 14670 | 14680 | 14680 | 14670 | 79 |
| 446 | 20231016 | 120500 | 1012153820 | 14670 | 14670 | 14670 | 14670 | 6 |
| 447 | 20231016 | 120400 | 1012065800 | 14670 | 14680 | 14680 | 14670 | 42 |
| 448 | 20231016 | 120300 | 1011449290 | 14670 | 14680 | 14680 | 14670 | 81 |
| 449 | 20231016 | 120200 | 1010260590 | 14670 | 14680 | 14680 | 14670 | 109 |
| 450 | 20231016 | 120100 | 1008661090 | 14670 | 14670 | 14670 | 14670 | 10 |
| 451 | 20231016 | 120000 | 1008514390 | 14680 | 14680 | 14680 | 14670 | 59 |
| 452 | 20231016 | 115900 | 1007648800 | 14680 | 14690 | 14690 | 14680 | 64 |
| 453 | 20231016 | 115800 | 1006709270 | 14690 | 14700 | 14700 | 14680 | 626 |
| 454 | 20231016 | 115700 | 997508050 | 14700 | 14710 | 14710 | 14700 | 45 |
| 455 | 20231016 | 115600 | 996846130 | 14700 | 14710 | 14710 | 14700 | 542 |
| 456 | 20231016 | 115500 | 988873660 | 14710 | 14710 | 14710 | 14710 | 2 |
| 457 | 20231016 | 115400 | 988844240 | 14720 | 14720 | 14720 | 14710 | 114 |
| 458 | 20231016 | 115300 | 987166180 | 14720 | 14730 | 14730 | 14720 | 11 |
| 459 | 20231016 | 115200 | 987004250 | 14720 | 14720 | 14720 | 14720 | 131 |
| 460 | 20231016 | 115100 | 985075930 | 14720 | 14710 | 14720 | 14710 | 8 |
| 461 | 20231016 | 115000 | 984958230 | 14710 | 14710 | 14710 | 14710 | 64 |
| 462 | 20231016 | 114900 | 984016790 | 14700 | 14720 | 14720 | 14700 | 112 |
| 463 | 20231016 | 114800 | 982369370 | 14710 | 14700 | 14710 | 14700 | 365 |
| 464 | 20231016 | 114700 | 977000370 | 14700 | 14700 | 14710 | 14700 | 192 |
| 465 | 20231016 | 114600 | 974176140 | 14700 | 14710 | 14710 | 14700 | 45 |
| 466 | 20231016 | 114500 | 973514260 | 14710 | 14690 | 14710 | 14690 | 129 |
| 467 | 20231016 | 114400 | 971618320 | 14680 | 14680 | 14680 | 14680 | 7 |
| 468 | 20231016 | 114300 | 971515560 | 14690 | 14690 | 14690 | 14680 | 45 |
| 469 | 20231016 | 114200 | 970854550 | 14690 | 14690 | 14690 | 14690 | 49 |
| 470 | 20231016 | 114100 | 970134740 | 14690 | 14670 | 14690 | 14670 | 170 |
| 471 | 20231016 | 114000 | 967639040 | 14670 | 14670 | 14670 | 14660 | 628 |
| 472 | 20231016 | 113900 | 958431650 | 14670 | 14700 | 14700 | 14670 | 1116 |
| 473 | 20231016 | 113800 | 942029590 | 14710 | 14730 | 14730 | 14710 | 1007 |
| 474 | 20231016 | 113700 | 927215430 | 14720 | 14710 | 14720 | 14710 | 396 |
| 475 | 20231016 | 113600 | 921386350 | 14710 | 14710 | 14720 | 14710 | 84 |
| 476 | 20231016 | 113500 | 920150360 | 14720 | 14710 | 14720 | 14710 | 119 |
| 477 | 20231016 | 113400 | 918399250 | 14710 | 14710 | 14710 | 14710 | 7 |
| 478 | 20231016 | 113300 | 918296280 | 14720 | 14710 | 14720 | 14710 | 51 |
| 479 | 20231016 | 113200 | 917545600 | 14720 | 14710 | 14720 | 14710 | 62 |
| 480 | 20231016 | 113100 | 916633150 | 14710 | 14720 | 14720 | 14710 | 42 |
| 481 | 20231016 | 113000 | 916014960 | 14710 | 14710 | 14710 | 14710 | 1 |
| 482 | 20231016 | 112900 | 916000250 | 14710 | 14720 | 14720 | 14710 | 279 |
| 483 | 20231016 | 112800 | 911893680 | 14730 | 14730 | 14740 | 14720 | 341 |
| 484 | 20231016 | 112700 | 906872150 | 14730 | 14740 | 14740 | 14730 | 3 |
| 485 | 20231016 | 112600 | 906827950 | 14740 | 14740 | 14740 | 14730 | 60 |
| 486 | 20231016 | 112500 | 905943570 | 14730 | 14730 | 14730 | 14730 | 2 |
| 487 | 20231016 | 112400 | 905914110 | 14750 | 14740 | 14750 | 14730 | 389 |
| 488 | 20231016 | 112300 | 900178900 | 14740 | 14740 | 14740 | 14740 | 0 |
| 489 | 20231016 | 112200 | 900178900 | 14740 | 14720 | 14740 | 14720 | 18 |
| 490 | 20231016 | 112100 | 899913840 | 14720 | 14750 | 14750 | 14720 | 557 |
| 491 | 20231016 | 112000 | 891708800 | 14740 | 14750 | 14750 | 14740 | 55 |
| 492 | 20231016 | 111900 | 890897670 | 14740 | 14730 | 14740 | 14730 | 22 |
| 493 | 20231016 | 111800 | 890573440 | 14740 | 14740 | 14750 | 14730 | 98 |
| 494 | 20231016 | 111700 | 889128970 | 14760 | 14730 | 14820 | 14730 | 1018 |
| 495 | 20231016 | 111600 | 874102690 | 14720 | 14730 | 14740 | 14720 | 544 |
| 496 | 20231016 | 111500 | 866091650 | 14740 | 14730 | 14740 | 14730 | 45 |
| 497 | 20231016 | 111400 | 865428370 | 14730 | 14730 | 14740 | 14730 | 59 |
| 498 | 20231016 | 111300 | 864558800 | 14740 | 14740 | 14740 | 14740 | 149 |
| 499 | 20231016 | 111200 | 862362540 | 14730 | 14740 | 14740 | 14730 | 36 |
| 500 | 20231016 | 111100 | 861831920 | 14730 | 14730 | 14740 | 14730 | 184 |
| 501 | 20231016 | 111000 | 859121170 | 14730 | 14730 | 14730 | 14730 | 3 |
| 502 | 20231016 | 110900 | 859076980 | 14740 | 14740 | 14740 | 14740 | 225 |
| 503 | 20231016 | 110800 | 855760480 | 14740 | 14740 | 14740 | 14740 | 2 |
| 504 | 20231016 | 110700 | 855731000 | 14750 | 14740 | 14750 | 14740 | 250 |
| 505 | 20231016 | 110600 | 852045210 | 14740 | 14740 | 14740 | 14740 | 0 |
| 506 | 20231016 | 110500 | 852045210 | 14740 | 14760 | 14760 | 14740 | 364 |
| 507 | 20231016 | 110400 | 846676230 | 14760 | 14760 | 14760 | 14760 | 224 |
| 508 | 20231016 | 110300 | 843369990 | 14760 | 14760 | 14760 | 14760 | 12 |
| 509 | 20231016 | 110200 | 843192870 | 14760 | 14770 | 14770 | 14760 | 48 |
| 510 | 20231016 | 110100 | 842483960 | 14760 | 14760 | 14760 | 14760 | 0 |
| 511 | 20231016 | 110000 | 842483960 | 14760 | 14760 | 14760 | 14760 | 8 |
| 512 | 20231016 | 105900 | 842365880 | 14770 | 14750 | 14770 | 14750 | 665 |
| 513 | 20231016 | 105800 | 832549180 | 14750 | 14750 | 14750 | 14750 | 496 |
| 514 | 20231016 | 105700 | 825233180 | 14750 | 14760 | 14770 | 14750 | 398 |
| 515 | 20231016 | 105600 | 819358690 | 14760 | 14760 | 14760 | 14760 | 168 |
| 516 | 20231016 | 105500 | 816879010 | 14760 | 14780 | 14780 | 14760 | 256 |
| 517 | 20231016 | 105400 | 813095610 | 14790 | 14790 | 14790 | 14790 | 43 |
| 518 | 20231016 | 105300 | 812459640 | 14780 | 14780 | 14780 | 14780 | 2 |
| 519 | 20231016 | 105200 | 812430080 | 14790 | 14800 | 14800 | 14790 | 209 |
| 520 | 20231016 | 105100 | 809336900 | 14800 | 14790 | 14800 | 14790 | 43 |
| 521 | 20231016 | 105000 | 808700790 | 14790 | 14770 | 14790 | 14770 | 277 |
| 522 | 20231016 | 104900 | 804608450 | 14770 | 14790 | 14790 | 14760 | 473 |
| 523 | 20231016 | 104800 | 797621470 | 14780 | 14780 | 14780 | 14780 | 5 |
| 524 | 20231016 | 104700 | 797547570 | 14780 | 14780 | 14780 | 14780 | 1 |
| 525 | 20231016 | 104600 | 797532790 | 14780 | 14780 | 14790 | 14780 | 21 |
| 526 | 20231016 | 104500 | 797222340 | 14790 | 14780 | 14790 | 14770 | 179 |
| 527 | 20231016 | 104400 | 794576650 | 14780 | 14770 | 14780 | 14770 | 99 |
| 528 | 20231016 | 104300 | 793114130 | 14770 | 14770 | 14780 | 14770 | 62 |
| 529 | 20231016 | 104200 | 792198360 | 14760 | 14770 | 14770 | 14760 | 365 |
| 530 | 20231016 | 104100 | 786807330 | 14760 | 14770 | 14780 | 14760 | 293 |
| 531 | 20231016 | 104000 | 782480000 | 14770 | 14770 | 14770 | 14770 | 98 |
| 532 | 20231016 | 103900 | 781032540 | 14770 | 14760 | 14770 | 14760 | 53 |
| 533 | 20231016 | 103800 | 780249790 | 14760 | 14800 | 14830 | 14750 | 2024 |
| 534 | 20231016 | 103700 | 750293720 | 14790 | 14780 | 14790 | 14780 | 363 |
| 535 | 20231016 | 103600 | 744925390 | 14780 | 14880 | 14880 | 14750 | 14677 |
| 536 | 20231016 | 103500 | 526967550 | 14890 | 14890 | 14890 | 14880 | 17 |
| 537 | 20231016 | 103400 | 526714460 | 14900 | 14890 | 14900 | 14890 | 282 |
| 538 | 20231016 | 103300 | 522512700 | 14890 | 14890 | 14890 | 14890 | 3 |
| 539 | 20231016 | 103200 | 522468030 | 14890 | 14900 | 14900 | 14890 | 375 |
| 540 | 20231016 | 103100 | 516883430 | 14900 | 14900 | 14900 | 14900 | 14 |
| 541 | 20231016 | 103000 | 516674830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 542 | 20231016 | 102900 | 516674830 | 14900 | 14910 | 14910 | 14900 | 513 |
| 543 | 20231016 | 102800 | 509030930 | 14910 | 14910 | 14920 | 14910 | 55 |
| 544 | 20231016 | 102700 | 508210450 | 14920 | 14930 | 14930 | 14920 | 262 |
| 545 | 20231016 | 102600 | 504298830 | 14930 | 14920 | 14930 | 14920 | 95 |
| 546 | 20231016 | 102500 | 502880770 | 14920 | 14920 | 14920 | 14920 | 60 |
| 547 | 20231016 | 102400 | 501985570 | 14910 | 14920 | 14920 | 14910 | 103 |
| 548 | 20231016 | 102300 | 500449380 | 14920 | 14930 | 14930 | 14910 | 10 |
| 549 | 20231016 | 102200 | 500300150 | 14910 | 14920 | 14920 | 14910 | 13 |
| 550 | 20231016 | 102100 | 500106250 | 14920 | 14920 | 14920 | 14920 | 1 |
| 551 | 20231016 | 102000 | 500091330 | 14940 | 14930 | 14940 | 14930 | 70 |
| 552 | 20231016 | 101900 | 499045740 | 14940 | 14940 | 14940 | 14940 | 43 |
| 553 | 20231016 | 101800 | 498403320 | 14930 | 14930 | 14940 | 14930 | 25 |
| 554 | 20231016 | 101700 | 498030060 | 14940 | 14950 | 14950 | 14940 | 841 |
| 555 | 20231016 | 101600 | 485465330 | 14950 | 14960 | 14960 | 14950 | 93 |
| 556 | 20231016 | 101500 | 484074060 | 14950 | 14950 | 14970 | 14950 | 371 |
| 557 | 20231016 | 101400 | 478526450 | 14950 | 14930 | 14950 | 14930 | 434 |
| 558 | 20231016 | 101300 | 472044960 | 14930 | 14930 | 14930 | 14930 | 3 |
| 559 | 20231016 | 101200 | 472000170 | 14940 | 14930 | 14940 | 14930 | 23 |
| 560 | 20231016 | 101100 | 471656580 | 14920 | 14910 | 14920 | 14910 | 497 |
| 561 | 20231016 | 101000 | 464245110 | 14910 | 14900 | 14910 | 14900 | 64 |
| 562 | 20231016 | 100900 | 463290910 | 14900 | 14900 | 14900 | 14900 | 4 |
| 563 | 20231016 | 100800 | 463231310 | 14910 | 14910 | 14910 | 14900 | 90 |
| 564 | 20231016 | 100700 | 461889500 | 14910 | 14910 | 14910 | 14910 | 21 |
| 565 | 20231016 | 100600 | 461576390 | 14910 | 14940 | 14940 | 14900 | 477 |
| 566 | 20231016 | 100500 | 454457350 | 14940 | 14950 | 14950 | 14940 | 21 |
| 567 | 20231016 | 100400 | 454143450 | 14970 | 14970 | 14970 | 14970 | 86 |
| 568 | 20231016 | 100300 | 452856030 | 14960 | 14950 | 14960 | 14950 | 28 |
| 569 | 20231016 | 100200 | 452437390 | 14970 | 14940 | 14970 | 14940 | 139 |
| 570 | 20231016 | 100100 | 450356680 | 14960 | 14950 | 14960 | 14950 | 161 |
| 571 | 20231016 | 100000 | 447948180 | 14960 | 14970 | 14970 | 14940 | 87 |
| 572 | 20231016 | 095900 | 446646770 | 14900 | 14900 | 14900 | 14900 | 3 |
| 573 | 20231016 | 095800 | 446602070 | 14990 | 14920 | 15000 | 14920 | 132 |
| 574 | 20231016 | 095700 | 444625420 | 14920 | 14930 | 14930 | 14920 | 73 |
| 575 | 20231016 | 095600 | 443535550 | 14930 | 14950 | 14990 | 14930 | 36 |
| 576 | 20231016 | 095500 | 442997210 | 14950 | 14940 | 14990 | 14940 | 1405 |
| 577 | 20231016 | 095400 | 421977430 | 14900 | 14940 | 14940 | 14900 | 5 |
| 578 | 20231016 | 095300 | 421902890 | 14940 | 14900 | 14940 | 14890 | 119 |
| 579 | 20231016 | 095200 | 420128440 | 14900 | 14930 | 14930 | 14890 | 856 |
| 580 | 20231016 | 095100 | 407373540 | 14930 | 14930 | 14930 | 14930 | 102 |
| 581 | 20231016 | 095000 | 405850680 | 14940 | 14940 | 14940 | 14940 | 0 |
| 582 | 20231016 | 094900 | 405850680 | 14940 | 14900 | 14940 | 14890 | 786 |
| 583 | 20231016 | 094800 | 394135630 | 14890 | 14910 | 14920 | 14890 | 115 |
| 584 | 20231016 | 094700 | 392419990 | 14910 | 14910 | 14910 | 14910 | 14 |
| 585 | 20231016 | 094600 | 392211250 | 14940 | 14940 | 14940 | 14940 | 1237 |
| 586 | 20231016 | 094500 | 373730470 | 14930 | 14940 | 14940 | 14900 | 112 |
| 587 | 20231016 | 094400 | 372059240 | 14940 | 14910 | 14940 | 14910 | 342 |
| 588 | 20231016 | 094300 | 366949870 | 14950 | 14950 | 14950 | 14950 | 3 |
| 589 | 20231016 | 094200 | 366905020 | 14890 | 14910 | 14950 | 14890 | 607 |
| 590 | 20231016 | 094100 | 357848520 | 14900 | 14900 | 14900 | 14890 | 100 |
| 591 | 20231016 | 094000 | 356358550 | 14900 | 14910 | 14910 | 14900 | 246 |
| 592 | 20231016 | 093900 | 352692440 | 14910 | 14910 | 14910 | 14900 | 28 |
| 593 | 20231016 | 093800 | 352275060 | 14920 | 14910 | 14930 | 14910 | 11 |
| 594 | 20231016 | 093700 | 352110980 | 14920 | 14960 | 14970 | 14920 | 78 |
| 595 | 20231016 | 093600 | 350946150 | 14970 | 14920 | 14970 | 14920 | 124 |
| 596 | 20231016 | 093500 | 349092420 | 14970 | 14970 | 14970 | 14970 | 0 |
| 597 | 20231016 | 093400 | 349092420 | 14970 | 14970 | 14970 | 14970 | 31 |
| 598 | 20231016 | 093300 | 348628350 | 14900 | 14900 | 14900 | 14900 | 225 |
| 599 | 20231016 | 093200 | 345275850 | 14900 | 14980 | 14980 | 14900 | 543 |
| 600 | 20231016 | 093100 | 337153070 | 14970 | 14910 | 14970 | 14910 | 1119 |
| 601 | 20231016 | 093000 | 320452870 | 14900 | 14920 | 14920 | 14900 | 92 |
| 602 | 20231016 | 092900 | 319081010 | 14930 | 14920 | 14930 | 14920 | 44 |
| 603 | 20231016 | 092800 | 318424100 | 14940 | 14900 | 14940 | 14900 | 285 |
| 604 | 20231016 | 092700 | 314174200 | 14900 | 14880 | 14900 | 14880 | 51 |
| 605 | 20231016 | 092600 | 313414460 | 14900 | 14900 | 14900 | 14900 | 2 |
| 606 | 20231016 | 092500 | 313384660 | 14900 | 14900 | 14900 | 14900 | 13 |
| 607 | 20231016 | 092400 | 313190960 | 14930 | 14930 | 14930 | 14930 | 0 |
| 608 | 20231016 | 092300 | 313190960 | 14930 | 14970 | 14990 | 14930 | 402 |
| 609 | 20231016 | 092200 | 307169410 | 14970 | 14900 | 14990 | 14900 | 2172 |
| 610 | 20231016 | 092100 | 274729250 | 14900 | 14860 | 14900 | 14860 | 1456 |
| 611 | 20231016 | 092000 | 253077280 | 14860 | 14860 | 14860 | 14860 | 291 |
| 612 | 20231016 | 091900 | 248753020 | 14860 | 14860 | 14860 | 14860 | 43 |
| 613 | 20231016 | 091800 | 248114040 | 14860 | 14880 | 14880 | 14860 | 278 |
| 614 | 20231016 | 091700 | 243977420 | 14880 | 14900 | 14900 | 14880 | 281 |
| 615 | 20231016 | 091600 | 239790540 | 14900 | 14910 | 14910 | 14900 | 66 |
| 616 | 20231016 | 091500 | 238806500 | 14910 | 14990 | 14990 | 14910 | 335 |
| 617 | 20231016 | 091400 | 233792530 | 14990 | 15020 | 15020 | 14990 | 846 |
| 618 | 20231016 | 091300 | 221090260 | 15080 | 15020 | 15110 | 15010 | 2084 |
| 619 | 20231016 | 091200 | 189666680 | 15010 | 14950 | 15010 | 14950 | 2170 |
| 620 | 20231016 | 091100 | 157161300 | 14950 | 14860 | 14950 | 14850 | 1497 |
| 621 | 20231016 | 091000 | 134800850 | 14830 | 14830 | 14830 | 14830 | 0 |
| 622 | 20231016 | 090900 | 134800850 | 14830 | 14830 | 14830 | 14830 | 150 |
| 623 | 20231016 | 090800 | 132576350 | 14750 | 14920 | 14920 | 14750 | 200 |
| 624 | 20231016 | 090700 | 129611160 | 14930 | 14890 | 14930 | 14880 | 2241 |
| 625 | 20231016 | 090600 | 96246730 | 14890 | 14890 | 14890 | 14890 | 137 |
| 626 | 20231016 | 090500 | 94206800 | 14930 | 14930 | 14930 | 14930 | 0 |
| 627 | 20231016 | 090400 | 94206800 | 14930 | 14950 | 14950 | 14920 | 264 |
| 628 | 20231016 | 090300 | 90262000 | 14920 | 14910 | 14960 | 14910 | 1747 |
| 629 | 20231016 | 090200 | 64178110 | 14920 | 14920 | 14920 | 14910 | 764 |
| 630 | 20231016 | 090100 | 52780330 | 14920 | 14860 | 14920 | 14860 | 1672 |
| 631 | 20231016 | 090000 | 27866530 | 14870 | 14750 | 14900 | 14720 | 1879 |