32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 185400 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 2803 |
| 3 | 20231017 | 185300 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 4 | 20231017 | 185200 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 5 | 20231017 | 185100 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 6 | 20231017 | 185000 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 7 | 20231017 | 184900 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 8 | 20231017 | 184800 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 9 | 20231017 | 184700 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 10 | 20231017 | 184600 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 11 | 20231017 | 184500 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 12 | 20231017 | 184400 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 13 | 20231017 | 184300 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 14 | 20231017 | 184200 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 15 | 20231017 | 184100 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 16 | 20231017 | 184000 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 17 | 20231017 | 183900 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 18 | 20231017 | 183800 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 19 | 20231017 | 183700 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 20 | 20231017 | 183600 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 21 | 20231017 | 183500 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 22 | 20231017 | 183400 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 23 | 20231017 | 183300 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 24 | 20231017 | 183200 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 25 | 20231017 | 183100 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 26 | 20231017 | 183000 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 27 | 20231017 | 182900 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 28 | 20231017 | 182800 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 29 | 20231017 | 182700 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 30 | 20231017 | 182600 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 31 | 20231017 | 182500 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 32 | 20231017 | 182400 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 2803 |
| 33 | 20231017 | 182300 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 34 | 20231017 | 182200 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 35 | 20231017 | 182100 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 36 | 20231017 | 182000 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 37 | 20231017 | 181900 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 38 | 20231017 | 181800 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 39 | 20231017 | 181700 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 40 | 20231017 | 181600 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 41 | 20231017 | 181500 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 42 | 20231017 | 181400 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 43 | 20231017 | 181300 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 44 | 20231017 | 181200 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 45 | 20231017 | 181100 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 46 | 20231017 | 181000 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 47 | 20231017 | 180900 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 48 | 20231017 | 180800 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 49 | 20231017 | 180700 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 50 | 20231017 | 180600 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 51 | 20231017 | 180500 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 52 | 20231017 | 180400 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 53 | 20231017 | 180300 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 54 | 20231017 | 180200 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 55 | 20231017 | 180100 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 56 | 20231017 | 180000 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 57 | 20231017 | 175900 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 58 | 20231017 | 175800 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 59 | 20231017 | 175700 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 60 | 20231017 | 175600 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 61 | 20231017 | 175500 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 62 | 20231017 | 175400 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 2803 |
| 63 | 20231017 | 175300 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 64 | 20231017 | 175200 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 65 | 20231017 | 175100 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 66 | 20231017 | 175000 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 67 | 20231017 | 174900 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 68 | 20231017 | 174800 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 69 | 20231017 | 174700 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 70 | 20231017 | 174600 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 71 | 20231017 | 174500 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 72 | 20231017 | 174400 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 73 | 20231017 | 174300 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 74 | 20231017 | 174200 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 75 | 20231017 | 174100 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 76 | 20231017 | 174000 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 77 | 20231017 | 173900 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 78 | 20231017 | 173800 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 79 | 20231017 | 173700 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 80 | 20231017 | 173600 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 81 | 20231017 | 173500 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 82 | 20231017 | 173400 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 83 | 20231017 | 173300 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 84 | 20231017 | 173200 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 85 | 20231017 | 173100 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 86 | 20231017 | 173000 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 87 | 20231017 | 172900 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 88 | 20231017 | 172800 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 89 | 20231017 | 172700 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 90 | 20231017 | 172600 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 91 | 20231017 | 172500 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 92 | 20231017 | 172400 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 2803 |
| 93 | 20231017 | 172300 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 94 | 20231017 | 172200 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 95 | 20231017 | 172100 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 96 | 20231017 | 172000 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 97 | 20231017 | 171900 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 98 | 20231017 | 171800 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 99 | 20231017 | 171700 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 100 | 20231017 | 171600 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 101 | 20231017 | 171500 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 102 | 20231017 | 171400 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 103 | 20231017 | 171300 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 104 | 20231017 | 171200 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 105 | 20231017 | 171100 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 106 | 20231017 | 171000 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 107 | 20231017 | 170900 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 108 | 20231017 | 170800 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 109 | 20231017 | 170700 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 110 | 20231017 | 170600 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 111 | 20231017 | 170500 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 112 | 20231017 | 170400 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 113 | 20231017 | 170300 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 114 | 20231017 | 170200 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 115 | 20231017 | 170100 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 116 | 20231017 | 170000 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 117 | 20231017 | 165900 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 118 | 20231017 | 165800 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 119 | 20231017 | 165700 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 120 | 20231017 | 165600 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 121 | 20231017 | 165500 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 122 | 20231017 | 165400 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 2803 |
| 123 | 20231017 | 165300 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 124 | 20231017 | 165200 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 125 | 20231017 | 165100 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 126 | 20231017 | 165000 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 127 | 20231017 | 164900 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 128 | 20231017 | 164800 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 129 | 20231017 | 164700 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 130 | 20231017 | 164600 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 131 | 20231017 | 164500 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 132 | 20231017 | 164400 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 133 | 20231017 | 164300 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 134 | 20231017 | 164200 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 135 | 20231017 | 164100 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 136 | 20231017 | 164000 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 137 | 20231017 | 163900 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 138 | 20231017 | 163800 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 139 | 20231017 | 163700 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 140 | 20231017 | 163600 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 141 | 20231017 | 163500 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 142 | 20231017 | 163400 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 143 | 20231017 | 163300 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 144 | 20231017 | 163200 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 145 | 20231017 | 163100 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 146 | 20231017 | 163000 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 147 | 20231017 | 162900 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 148 | 20231017 | 162800 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 149 | 20231017 | 162700 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 150 | 20231017 | 162600 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 151 | 20231017 | 162500 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 152 | 20231017 | 162400 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 2803 |
| 153 | 20231017 | 162300 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 154 | 20231017 | 162200 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 155 | 20231017 | 162100 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 156 | 20231017 | 162000 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 157 | 20231017 | 161900 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 158 | 20231017 | 161800 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 159 | 20231017 | 161700 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 160 | 20231017 | 161600 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 161 | 20231017 | 161500 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 162 | 20231017 | 161400 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 163 | 20231017 | 161300 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 164 | 20231017 | 161200 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 165 | 20231017 | 161100 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 166 | 20231017 | 161000 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 167 | 20231017 | 160900 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 168 | 20231017 | 160800 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 169 | 20231017 | 160700 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 170 | 20231017 | 160600 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 171 | 20231017 | 160500 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 172 | 20231017 | 160400 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 173 | 20231017 | 160300 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 174 | 20231017 | 160200 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 175 | 20231017 | 160100 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 176 | 20231017 | 160000 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 177 | 20231017 | 155900 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 178 | 20231017 | 155800 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 179 | 20231017 | 155700 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 180 | 20231017 | 155600 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 181 | 20231017 | 155500 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 182 | 20231017 | 155400 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 2803 |
| 183 | 20231017 | 155300 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 184 | 20231017 | 155200 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 185 | 20231017 | 155100 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 186 | 20231017 | 155000 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 187 | 20231017 | 154900 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 188 | 20231017 | 154800 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 189 | 20231017 | 154700 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 190 | 20231017 | 154600 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 191 | 20231017 | 154500 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 192 | 20231017 | 154400 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 193 | 20231017 | 154300 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 194 | 20231017 | 154200 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 195 | 20231017 | 154100 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 196 | 20231017 | 154000 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 197 | 20231017 | 153900 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 198 | 20231017 | 153800 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 199 | 20231017 | 153700 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 200 | 20231017 | 153600 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 201 | 20231017 | 153500 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 202 | 20231017 | 153400 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 203 | 20231017 | 153300 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 204 | 20231017 | 153200 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 205 | 20231017 | 153100 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 0 |
| 206 | 20231017 | 153000 | 3596653350 | 14550 | 14550 | 14550 | 14550 | 2803 |
| 207 | 20231017 | 152900 | 3555869700 | 14570 | 14570 | 14570 | 14570 | 0 |
| 208 | 20231017 | 152800 | 3555869700 | 14570 | 14570 | 14570 | 14570 | 0 |
| 209 | 20231017 | 152700 | 3555869700 | 14570 | 14570 | 14570 | 14570 | 0 |
| 210 | 20231017 | 152600 | 3555869700 | 14570 | 14570 | 14570 | 14570 | 0 |
| 211 | 20231017 | 152500 | 3555869700 | 14570 | 14570 | 14570 | 14570 | 0 |
| 212 | 20231017 | 152400 | 3555869700 | 14570 | 14570 | 14570 | 14570 | 0 |
| 213 | 20231017 | 152300 | 3555869700 | 14570 | 14570 | 14570 | 14570 | 0 |
| 214 | 20231017 | 152200 | 3555869700 | 14570 | 14570 | 14570 | 14570 | 0 |
| 215 | 20231017 | 152100 | 3555869700 | 14570 | 14570 | 14570 | 14570 | 0 |
| 216 | 20231017 | 152000 | 3555869700 | 14570 | 14570 | 14570 | 14570 | 0 |
| 217 | 20231017 | 151900 | 3555869700 | 14570 | 14600 | 14600 | 14560 | 248 |
| 218 | 20231017 | 151800 | 3552252620 | 14600 | 14600 | 14600 | 14560 | 324 |
| 219 | 20231017 | 151700 | 3547531240 | 14610 | 14620 | 14620 | 14580 | 576 |
| 220 | 20231017 | 151600 | 3539119520 | 14620 | 14610 | 14640 | 14610 | 934 |
| 221 | 20231017 | 151500 | 3525468370 | 14610 | 14640 | 14640 | 14610 | 982 |
| 222 | 20231017 | 151400 | 3511110590 | 14640 | 14620 | 14660 | 14620 | 548 |
| 223 | 20231017 | 151300 | 3503094480 | 14620 | 14640 | 14650 | 14600 | 708 |
| 224 | 20231017 | 151200 | 3492742250 | 14640 | 14590 | 14640 | 14580 | 471 |
| 225 | 20231017 | 151100 | 3485864320 | 14640 | 14630 | 14640 | 14590 | 617 |
| 226 | 20231017 | 151000 | 3476849680 | 14610 | 14560 | 14610 | 14560 | 746 |
| 227 | 20231017 | 150900 | 3465970030 | 14560 | 14600 | 14600 | 14500 | 7746 |
| 228 | 20231017 | 150800 | 3353497800 | 14610 | 14580 | 14610 | 14570 | 461 |
| 229 | 20231017 | 150700 | 3346775080 | 14600 | 14580 | 14600 | 14570 | 867 |
| 230 | 20231017 | 150600 | 3334136340 | 14580 | 14580 | 14590 | 14570 | 552 |
| 231 | 20231017 | 150500 | 3326087990 | 14580 | 14570 | 14600 | 14570 | 779 |
| 232 | 20231017 | 150400 | 3314726980 | 14590 | 14580 | 14600 | 14580 | 573 |
| 233 | 20231017 | 150300 | 3306370070 | 14580 | 14600 | 14600 | 14570 | 340 |
| 234 | 20231017 | 150200 | 3301414020 | 14600 | 14590 | 14600 | 14580 | 479 |
| 235 | 20231017 | 150100 | 3294427120 | 14570 | 14570 | 14640 | 14570 | 394 |
| 236 | 20231017 | 150000 | 3288679460 | 14570 | 14610 | 14610 | 14570 | 378 |
| 237 | 20231017 | 145900 | 3283164550 | 14610 | 14670 | 14670 | 14610 | 480 |
| 238 | 20231017 | 145800 | 3276138930 | 14670 | 14630 | 14670 | 14600 | 1905 |
| 239 | 20231017 | 145700 | 3248295710 | 14630 | 14630 | 14660 | 14620 | 447 |
| 240 | 20231017 | 145600 | 3241753180 | 14620 | 14650 | 14660 | 14620 | 626 |
| 241 | 20231017 | 145500 | 3232593390 | 14650 | 14630 | 14650 | 14630 | 909 |
| 242 | 20231017 | 145400 | 3219288840 | 14620 | 14640 | 14640 | 14610 | 429 |
| 243 | 20231017 | 145300 | 3213014300 | 14610 | 14630 | 14670 | 14610 | 665 |
| 244 | 20231017 | 145200 | 3203282150 | 14620 | 14650 | 14660 | 14620 | 759 |
| 245 | 20231017 | 145100 | 3192165720 | 14640 | 14620 | 14650 | 14620 | 570 |
| 246 | 20231017 | 145000 | 3183827200 | 14620 | 14610 | 14620 | 14600 | 682 |
| 247 | 20231017 | 144900 | 3173863350 | 14620 | 14650 | 14650 | 14600 | 556 |
| 248 | 20231017 | 144800 | 3165726480 | 14640 | 14630 | 14660 | 14630 | 1011 |
| 249 | 20231017 | 144700 | 3150931670 | 14630 | 14670 | 14680 | 14630 | 1014 |
| 250 | 20231017 | 144600 | 3136088470 | 14640 | 14600 | 14670 | 14600 | 826 |
| 251 | 20231017 | 144500 | 3124009270 | 14570 | 14650 | 14670 | 14570 | 965 |
| 252 | 20231017 | 144400 | 3109894540 | 14650 | 14600 | 14650 | 14600 | 597 |
| 253 | 20231017 | 144300 | 3101167940 | 14580 | 14580 | 14610 | 14570 | 778 |
| 254 | 20231017 | 144200 | 3089817480 | 14580 | 14600 | 14600 | 14580 | 385 |
| 255 | 20231017 | 144100 | 3084200880 | 14610 | 14570 | 14620 | 14570 | 814 |
| 256 | 20231017 | 144000 | 3072329050 | 14570 | 14570 | 14580 | 14570 | 596 |
| 257 | 20231017 | 143900 | 3063643700 | 14570 | 14590 | 14590 | 14570 | 439 |
| 258 | 20231017 | 143800 | 3057243840 | 14600 | 14580 | 14620 | 14580 | 553 |
| 259 | 20231017 | 143700 | 3049171820 | 14580 | 14570 | 14590 | 14570 | 700 |
| 260 | 20231017 | 143600 | 3038970540 | 14580 | 14580 | 14600 | 14570 | 777 |
| 261 | 20231017 | 143500 | 3027645600 | 14580 | 14600 | 14600 | 14580 | 333 |
| 262 | 20231017 | 143400 | 3022787650 | 14600 | 14600 | 14610 | 14590 | 769 |
| 263 | 20231017 | 143300 | 3011560040 | 14600 | 14600 | 14600 | 14580 | 388 |
| 264 | 20231017 | 143200 | 3005898260 | 14610 | 14630 | 14630 | 14600 | 371 |
| 265 | 20231017 | 143100 | 3000477460 | 14630 | 14620 | 14670 | 14610 | 904 |
| 266 | 20231017 | 143000 | 2987250360 | 14620 | 14630 | 14640 | 14610 | 1359 |
| 267 | 20231017 | 142900 | 2967374750 | 14630 | 14610 | 14630 | 14590 | 857 |
| 268 | 20231017 | 142800 | 2954858800 | 14610 | 14640 | 14640 | 14610 | 593 |
| 269 | 20231017 | 142700 | 2946188090 | 14640 | 14630 | 14640 | 14620 | 488 |
| 270 | 20231017 | 142600 | 2939050900 | 14630 | 14620 | 14640 | 14610 | 776 |
| 271 | 20231017 | 142500 | 2927702390 | 14610 | 14600 | 14640 | 14600 | 591 |
| 272 | 20231017 | 142400 | 2919064890 | 14600 | 14620 | 14660 | 14590 | 399 |
| 273 | 20231017 | 142300 | 2913235980 | 14620 | 14590 | 14620 | 14570 | 590 |
| 274 | 20231017 | 142200 | 2904620300 | 14570 | 14600 | 14600 | 14570 | 554 |
| 275 | 20231017 | 142100 | 2896538610 | 14600 | 14590 | 14600 | 14580 | 499 |
| 276 | 20231017 | 142000 | 2889258660 | 14590 | 14590 | 14610 | 14570 | 745 |
| 277 | 20231017 | 141900 | 2878389500 | 14590 | 14600 | 14610 | 14580 | 695 |
| 278 | 20231017 | 141800 | 2868244920 | 14610 | 14600 | 14610 | 14590 | 316 |
| 279 | 20231017 | 141700 | 2863631360 | 14600 | 14590 | 14630 | 14580 | 1229 |
| 280 | 20231017 | 141600 | 2845696290 | 14640 | 14630 | 14650 | 14570 | 7935 |
| 281 | 20231017 | 141500 | 2730021510 | 14630 | 14640 | 14670 | 14630 | 612 |
| 282 | 20231017 | 141400 | 2721057100 | 14670 | 14730 | 14730 | 14670 | 415 |
| 283 | 20231017 | 141300 | 2714962710 | 14730 | 14690 | 14730 | 14630 | 874 |
| 284 | 20231017 | 141200 | 2702145430 | 14690 | 14720 | 14720 | 14670 | 666 |
| 285 | 20231017 | 141100 | 2692366960 | 14720 | 14650 | 14730 | 14650 | 260 |
| 286 | 20231017 | 141000 | 2688549540 | 14650 | 14650 | 14680 | 14640 | 530 |
| 287 | 20231017 | 140900 | 2680782150 | 14650 | 14650 | 14650 | 14640 | 435 |
| 288 | 20231017 | 140800 | 2674410520 | 14650 | 14680 | 14680 | 14640 | 157 |
| 289 | 20231017 | 140700 | 2672108690 | 14660 | 14630 | 14690 | 14620 | 7983 |
| 290 | 20231017 | 140600 | 2555163520 | 14630 | 14630 | 14640 | 14620 | 627 |
| 291 | 20231017 | 140500 | 2545990350 | 14640 | 14680 | 14680 | 14640 | 730 |
| 292 | 20231017 | 140400 | 2535294420 | 14700 | 14670 | 14700 | 14660 | 1144 |
| 293 | 20231017 | 140300 | 2518509870 | 14670 | 14690 | 14700 | 14640 | 1462 |
| 294 | 20231017 | 140200 | 2497080110 | 14680 | 14700 | 14700 | 14670 | 1319 |
| 295 | 20231017 | 140100 | 2477711490 | 14700 | 14710 | 14730 | 14690 | 585 |
| 296 | 20231017 | 140000 | 2469108730 | 14710 | 14680 | 14720 | 14680 | 1037 |
| 297 | 20231017 | 135900 | 2453870090 | 14680 | 14710 | 14710 | 14680 | 337 |
| 298 | 20231017 | 135800 | 2448917190 | 14700 | 14710 | 14720 | 14700 | 428 |
| 299 | 20231017 | 135700 | 2442622950 | 14700 | 14750 | 14750 | 14700 | 757 |
| 300 | 20231017 | 135600 | 2431484380 | 14750 | 14750 | 14750 | 14730 | 830 |
| 301 | 20231017 | 135500 | 2419252500 | 14730 | 14740 | 14740 | 14730 | 199 |
| 302 | 20231017 | 135400 | 2416321030 | 14730 | 14730 | 14760 | 14720 | 560 |
| 303 | 20231017 | 135300 | 2408068580 | 14740 | 14750 | 14760 | 14730 | 619 |
| 304 | 20231017 | 135200 | 2398941280 | 14760 | 14720 | 14760 | 14710 | 717 |
| 305 | 20231017 | 135100 | 2388372890 | 14720 | 14760 | 14770 | 14720 | 614 |
| 306 | 20231017 | 135000 | 2379319730 | 14760 | 14770 | 14770 | 14750 | 157 |
| 307 | 20231017 | 134900 | 2377001740 | 14770 | 14740 | 14770 | 14740 | 814 |
| 308 | 20231017 | 134800 | 2364992790 | 14770 | 14740 | 14770 | 14740 | 547 |
| 309 | 20231017 | 134700 | 2356923870 | 14740 | 14730 | 14750 | 14730 | 156 |
| 310 | 20231017 | 134600 | 2354624530 | 14750 | 14710 | 14750 | 14700 | 520 |
| 311 | 20231017 | 134500 | 2346965070 | 14710 | 14740 | 14750 | 14710 | 553 |
| 312 | 20231017 | 134400 | 2338819380 | 14730 | 14740 | 14760 | 14730 | 439 |
| 313 | 20231017 | 134300 | 2332347000 | 14740 | 14730 | 14770 | 14720 | 483 |
| 314 | 20231017 | 134200 | 2325224350 | 14730 | 14730 | 14750 | 14730 | 587 |
| 315 | 20231017 | 134100 | 2316571800 | 14750 | 14730 | 14750 | 14730 | 181 |
| 316 | 20231017 | 134000 | 2313905330 | 14720 | 14730 | 14740 | 14710 | 359 |
| 317 | 20231017 | 133900 | 2308619010 | 14730 | 14730 | 14740 | 14720 | 255 |
| 318 | 20231017 | 133800 | 2304862960 | 14730 | 14740 | 14760 | 14730 | 394 |
| 319 | 20231017 | 133700 | 2299051820 | 14780 | 14730 | 14780 | 14720 | 912 |
| 320 | 20231017 | 133600 | 2285601590 | 14730 | 14730 | 14730 | 14720 | 186 |
| 321 | 20231017 | 133500 | 2282862830 | 14730 | 14710 | 14730 | 14710 | 239 |
| 322 | 20231017 | 133400 | 2279344350 | 14710 | 14740 | 14740 | 14710 | 462 |
| 323 | 20231017 | 133300 | 2272538930 | 14750 | 14750 | 14760 | 14730 | 365 |
| 324 | 20231017 | 133200 | 2267156630 | 14750 | 14760 | 14770 | 14750 | 156 |
| 325 | 20231017 | 133100 | 2264853340 | 14760 | 14770 | 14780 | 14750 | 665 |
| 326 | 20231017 | 133000 | 2255034520 | 14770 | 14780 | 14780 | 14770 | 143 |
| 327 | 20231017 | 132900 | 2252921120 | 14780 | 14780 | 14780 | 14770 | 57 |
| 328 | 20231017 | 132800 | 2252078760 | 14760 | 14760 | 14780 | 14760 | 606 |
| 329 | 20231017 | 132700 | 2243127960 | 14760 | 14770 | 14780 | 14760 | 319 |
| 330 | 20231017 | 132600 | 2238415910 | 14770 | 14770 | 14770 | 14770 | 135 |
| 331 | 20231017 | 132500 | 2236421960 | 14770 | 14750 | 14770 | 14750 | 645 |
| 332 | 20231017 | 132400 | 2226898140 | 14760 | 14780 | 14780 | 14760 | 237 |
| 333 | 20231017 | 132300 | 2223398870 | 14780 | 14770 | 14780 | 14770 | 289 |
| 334 | 20231017 | 132200 | 2219127960 | 14770 | 14760 | 14770 | 14760 | 270 |
| 335 | 20231017 | 132100 | 2215141490 | 14770 | 14770 | 14770 | 14760 | 160 |
| 336 | 20231017 | 132000 | 2212778370 | 14760 | 14770 | 14770 | 14760 | 235 |
| 337 | 20231017 | 131900 | 2209308450 | 14760 | 14770 | 14770 | 14760 | 321 |
| 338 | 20231017 | 131800 | 2204569780 | 14760 | 14770 | 14770 | 14760 | 144 |
| 339 | 20231017 | 131700 | 2202443010 | 14770 | 14770 | 14770 | 14760 | 206 |
| 340 | 20231017 | 131600 | 2199401010 | 14760 | 14760 | 14760 | 14750 | 541 |
| 341 | 20231017 | 131500 | 2191416560 | 14760 | 14760 | 14760 | 14760 | 205 |
| 342 | 20231017 | 131400 | 2188390760 | 14760 | 14760 | 14760 | 14750 | 171 |
| 343 | 20231017 | 131300 | 2185867190 | 14750 | 14760 | 14760 | 14750 | 249 |
| 344 | 20231017 | 131200 | 2182192630 | 14760 | 14760 | 14760 | 14750 | 331 |
| 345 | 20231017 | 131100 | 2177307590 | 14760 | 14760 | 14760 | 14750 | 278 |
| 346 | 20231017 | 131000 | 2173204890 | 14760 | 14740 | 14760 | 14740 | 270 |
| 347 | 20231017 | 130900 | 2169222170 | 14750 | 14750 | 14750 | 14740 | 287 |
| 348 | 20231017 | 130800 | 2164988930 | 14750 | 14760 | 14770 | 14750 | 168 |
| 349 | 20231017 | 130700 | 2162509060 | 14760 | 14770 | 14770 | 14760 | 287 |
| 350 | 20231017 | 130600 | 2158272460 | 14770 | 14770 | 14780 | 14770 | 406 |
| 351 | 20231017 | 130500 | 2152274510 | 14780 | 14780 | 14780 | 14770 | 270 |
| 352 | 20231017 | 130400 | 2148285060 | 14780 | 14770 | 14780 | 14770 | 409 |
| 353 | 20231017 | 130300 | 2142240660 | 14770 | 14750 | 14780 | 14750 | 818 |
| 354 | 20231017 | 130200 | 2130169530 | 14750 | 14750 | 14750 | 14740 | 126 |
| 355 | 20231017 | 130100 | 2128311130 | 14750 | 14750 | 14750 | 14740 | 633 |
| 356 | 20231017 | 130000 | 2118974880 | 14760 | 14780 | 14780 | 14760 | 232 |
| 357 | 20231017 | 125900 | 2115547390 | 14770 | 14770 | 14780 | 14770 | 155 |
| 358 | 20231017 | 125800 | 2113257020 | 14770 | 14780 | 14780 | 14770 | 539 |
| 359 | 20231017 | 125700 | 2105293860 | 14770 | 14760 | 14780 | 14760 | 865 |
| 360 | 20231017 | 125600 | 2092513230 | 14770 | 14770 | 14770 | 14750 | 218 |
| 361 | 20231017 | 125500 | 2089295190 | 14770 | 14770 | 14770 | 14750 | 289 |
| 362 | 20231017 | 125400 | 2085028160 | 14770 | 14760 | 14770 | 14760 | 366 |
| 363 | 20231017 | 125300 | 2079624310 | 14750 | 14740 | 14750 | 14740 | 101 |
| 364 | 20231017 | 125200 | 2078135090 | 14760 | 14750 | 14760 | 14730 | 209 |
| 365 | 20231017 | 125100 | 2075053210 | 14740 | 14780 | 14780 | 14730 | 885 |
| 366 | 20231017 | 125000 | 2061993900 | 14780 | 14780 | 14780 | 14760 | 300 |
| 367 | 20231017 | 124900 | 2057561690 | 14770 | 14770 | 14770 | 14760 | 269 |
| 368 | 20231017 | 124800 | 2053589130 | 14770 | 14780 | 14790 | 14770 | 220 |
| 369 | 20231017 | 124700 | 2050338200 | 14780 | 14780 | 14790 | 14760 | 371 |
| 370 | 20231017 | 124600 | 2044855280 | 14780 | 14780 | 14790 | 14780 | 469 |
| 371 | 20231017 | 124500 | 2037920980 | 14790 | 14780 | 14790 | 14780 | 177 |
| 372 | 20231017 | 124400 | 2035303370 | 14790 | 14780 | 14790 | 14780 | 157 |
| 373 | 20231017 | 124300 | 2032981870 | 14780 | 14770 | 14790 | 14770 | 466 |
| 374 | 20231017 | 124200 | 2026092090 | 14780 | 14780 | 14790 | 14780 | 156 |
| 375 | 20231017 | 124100 | 2023785580 | 14780 | 14780 | 14780 | 14780 | 94 |
| 376 | 20231017 | 124000 | 2022396260 | 14790 | 14780 | 14790 | 14770 | 580 |
| 377 | 20231017 | 123900 | 2013821920 | 14780 | 14780 | 14780 | 14770 | 113 |
| 378 | 20231017 | 123800 | 2012152310 | 14780 | 14770 | 14780 | 14770 | 206 |
| 379 | 20231017 | 123700 | 2009108310 | 14780 | 14780 | 14780 | 14770 | 306 |
| 380 | 20231017 | 123600 | 2004586170 | 14770 | 14780 | 14780 | 14770 | 261 |
| 381 | 20231017 | 123500 | 2000730030 | 14780 | 14770 | 14780 | 14760 | 242 |
| 382 | 20231017 | 123400 | 1997154970 | 14770 | 14780 | 14780 | 14770 | 380 |
| 383 | 20231017 | 123300 | 1991541470 | 14780 | 14790 | 14790 | 14780 | 300 |
| 384 | 20231017 | 123200 | 1987106110 | 14790 | 14790 | 14790 | 14780 | 325 |
| 385 | 20231017 | 123100 | 1982300560 | 14790 | 14790 | 14790 | 14780 | 198 |
| 386 | 20231017 | 123000 | 1979372220 | 14790 | 14790 | 14790 | 14780 | 364 |
| 387 | 20231017 | 122900 | 1973989050 | 14780 | 14790 | 14790 | 14780 | 382 |
| 388 | 20231017 | 122800 | 1968340360 | 14790 | 14790 | 14790 | 14780 | 209 |
| 389 | 20231017 | 122700 | 1965249330 | 14790 | 14790 | 14790 | 14780 | 117 |
| 390 | 20231017 | 122600 | 1963518980 | 14790 | 14790 | 14790 | 14780 | 443 |
| 391 | 20231017 | 122500 | 1956968040 | 14790 | 14790 | 14790 | 14790 | 117 |
| 392 | 20231017 | 122400 | 1955237610 | 14780 | 14780 | 14780 | 14770 | 88 |
| 393 | 20231017 | 122300 | 1953937150 | 14780 | 14760 | 14780 | 14760 | 431 |
| 394 | 20231017 | 122200 | 1947570440 | 14760 | 14760 | 14760 | 14750 | 289 |
| 395 | 20231017 | 122100 | 1943306790 | 14750 | 14750 | 14750 | 14740 | 171 |
| 396 | 20231017 | 122000 | 1940784640 | 14730 | 14770 | 14770 | 14730 | 595 |
| 397 | 20231017 | 121900 | 1932009680 | 14760 | 14750 | 14760 | 14740 | 172 |
| 398 | 20231017 | 121800 | 1929472800 | 14750 | 14770 | 14770 | 14750 | 288 |
| 399 | 20231017 | 121700 | 1925221160 | 14770 | 14780 | 14790 | 14770 | 822 |
| 400 | 20231017 | 121600 | 1913068400 | 14780 | 14780 | 14780 | 14770 | 202 |
| 401 | 20231017 | 121500 | 1910082920 | 14770 | 14770 | 14780 | 14770 | 103 |
| 402 | 20231017 | 121400 | 1908561250 | 14770 | 14780 | 14780 | 14770 | 497 |
| 403 | 20231017 | 121300 | 1901216770 | 14780 | 14770 | 14780 | 14770 | 135 |
| 404 | 20231017 | 121200 | 1899221740 | 14770 | 14780 | 14780 | 14770 | 191 |
| 405 | 20231017 | 121100 | 1896399160 | 14780 | 14780 | 14780 | 14780 | 583 |
| 406 | 20231017 | 121000 | 1887782420 | 14770 | 14780 | 14790 | 14770 | 234 |
| 407 | 20231017 | 120900 | 1884324540 | 14780 | 14780 | 14780 | 14770 | 268 |
| 408 | 20231017 | 120800 | 1880364000 | 14780 | 14780 | 14790 | 14780 | 297 |
| 409 | 20231017 | 120700 | 1875971990 | 14790 | 14800 | 14800 | 14760 | 496 |
| 410 | 20231017 | 120600 | 1868645730 | 14800 | 14800 | 14800 | 14760 | 981 |
| 411 | 20231017 | 120500 | 1854148490 | 14790 | 14800 | 14800 | 14790 | 558 |
| 412 | 20231017 | 120400 | 1845890850 | 14790 | 14790 | 14800 | 14790 | 438 |
| 413 | 20231017 | 120300 | 1839412370 | 14790 | 14790 | 14800 | 14790 | 1234 |
| 414 | 20231017 | 120200 | 1821156510 | 14780 | 14790 | 14790 | 14780 | 321 |
| 415 | 20231017 | 120100 | 1816409550 | 14780 | 14790 | 14790 | 14780 | 177 |
| 416 | 20231017 | 120000 | 1813791770 | 14790 | 14790 | 14790 | 14780 | 696 |
| 417 | 20231017 | 115900 | 1803502200 | 14790 | 14790 | 14790 | 14780 | 194 |
| 418 | 20231017 | 115800 | 1800633020 | 14790 | 14790 | 14790 | 14790 | 247 |
| 419 | 20231017 | 115700 | 1796979890 | 14780 | 14790 | 14790 | 14780 | 547 |
| 420 | 20231017 | 115600 | 1788893280 | 14790 | 14790 | 14800 | 14790 | 470 |
| 421 | 20231017 | 115500 | 1781941830 | 14790 | 14780 | 14790 | 14780 | 270 |
| 422 | 20231017 | 115400 | 1777949290 | 14790 | 14780 | 14790 | 14780 | 203 |
| 423 | 20231017 | 115300 | 1774947660 | 14790 | 14780 | 14790 | 14780 | 377 |
| 424 | 20231017 | 115200 | 1769372810 | 14780 | 14790 | 14790 | 14780 | 1347 |
| 425 | 20231017 | 115100 | 1749454970 | 14790 | 14770 | 14790 | 14770 | 201 |
| 426 | 20231017 | 115000 | 1746483130 | 14770 | 14780 | 14790 | 14770 | 460 |
| 427 | 20231017 | 114900 | 1739684160 | 14780 | 14790 | 14790 | 14770 | 144 |
| 428 | 20231017 | 114800 | 1737555220 | 14780 | 14780 | 14780 | 14770 | 178 |
| 429 | 20231017 | 114700 | 1734924950 | 14780 | 14770 | 14790 | 14770 | 336 |
| 430 | 20231017 | 114600 | 1729956310 | 14780 | 14770 | 14780 | 14770 | 380 |
| 431 | 20231017 | 114500 | 1724342640 | 14780 | 14780 | 14790 | 14780 | 1373 |
| 432 | 20231017 | 114400 | 1704043190 | 14780 | 14760 | 14780 | 14760 | 343 |
| 433 | 20231017 | 114300 | 1698978230 | 14760 | 14780 | 14780 | 14760 | 157 |
| 434 | 20231017 | 114200 | 1696659660 | 14780 | 14780 | 14790 | 14770 | 232 |
| 435 | 20231017 | 114100 | 1693230620 | 14780 | 14780 | 14780 | 14780 | 328 |
| 436 | 20231017 | 114000 | 1688382780 | 14780 | 14770 | 14780 | 14770 | 258 |
| 437 | 20231017 | 113900 | 1684570370 | 14780 | 14780 | 14780 | 14770 | 191 |
| 438 | 20231017 | 113800 | 1681747830 | 14770 | 14780 | 14780 | 14770 | 652 |
| 439 | 20231017 | 113700 | 1672111700 | 14770 | 14780 | 14780 | 14770 | 202 |
| 440 | 20231017 | 113600 | 1669126240 | 14780 | 14750 | 14780 | 14750 | 2711 |
| 441 | 20231017 | 113500 | 1629097810 | 14750 | 14750 | 14760 | 14750 | 304 |
| 442 | 20231017 | 113400 | 1624611530 | 14760 | 14740 | 14760 | 14740 | 2483 |
| 443 | 20231017 | 113300 | 1588000920 | 14740 | 14740 | 14740 | 14730 | 131 |
| 444 | 20231017 | 113200 | 1586070490 | 14740 | 14730 | 14740 | 14730 | 294 |
| 445 | 20231017 | 113100 | 1581737520 | 14730 | 14740 | 14740 | 14730 | 252 |
| 446 | 20231017 | 113000 | 1578023120 | 14740 | 14740 | 14740 | 14730 | 451 |
| 447 | 20231017 | 112900 | 1571378180 | 14750 | 14730 | 14750 | 14730 | 1066 |
| 448 | 20231017 | 112800 | 1555666680 | 14730 | 14730 | 14730 | 14720 | 720 |
| 449 | 20231017 | 112700 | 1545061160 | 14730 | 14710 | 14730 | 14710 | 306 |
| 450 | 20231017 | 112600 | 1540555450 | 14720 | 14690 | 14720 | 14690 | 465 |
| 451 | 20231017 | 112500 | 1533721570 | 14690 | 14700 | 14700 | 14680 | 254 |
| 452 | 20231017 | 112400 | 1529992010 | 14700 | 14720 | 14720 | 14700 | 358 |
| 453 | 20231017 | 112300 | 1524724160 | 14720 | 14720 | 14740 | 14710 | 938 |
| 454 | 20231017 | 112200 | 1510910740 | 14720 | 14720 | 14730 | 14720 | 158 |
| 455 | 20231017 | 112100 | 1508584800 | 14720 | 14730 | 14730 | 14720 | 240 |
| 456 | 20231017 | 112000 | 1505049850 | 14740 | 14740 | 14740 | 14740 | 295 |
| 457 | 20231017 | 111900 | 1500701550 | 14740 | 14750 | 14750 | 14680 | 272 |
| 458 | 20231017 | 111800 | 1496698990 | 14750 | 14760 | 14770 | 14750 | 568 |
| 459 | 20231017 | 111700 | 1488318820 | 14760 | 14760 | 14770 | 14760 | 654 |
| 460 | 20231017 | 111600 | 1478663140 | 14750 | 14740 | 14760 | 14730 | 1424 |
| 461 | 20231017 | 111500 | 1457664960 | 14750 | 14760 | 14760 | 14740 | 133 |
| 462 | 20231017 | 111400 | 1455702200 | 14760 | 14770 | 14770 | 14740 | 248 |
| 463 | 20231017 | 111300 | 1452039950 | 14780 | 14740 | 14780 | 14740 | 1927 |
| 464 | 20231017 | 111200 | 1423582080 | 14730 | 14680 | 14740 | 14660 | 12112 |
| 465 | 20231017 | 111100 | 1245505490 | 14690 | 14680 | 14690 | 14670 | 2340 |
| 466 | 20231017 | 111000 | 1211164300 | 14670 | 14660 | 14670 | 14660 | 861 |
| 467 | 20231017 | 110900 | 1198535450 | 14670 | 14670 | 14670 | 14660 | 436 |
| 468 | 20231017 | 110800 | 1192139750 | 14670 | 14640 | 14670 | 14640 | 405 |
| 469 | 20231017 | 110700 | 1186206000 | 14640 | 14650 | 14650 | 14640 | 334 |
| 470 | 20231017 | 110600 | 1181315170 | 14640 | 14680 | 14680 | 14640 | 221 |
| 471 | 20231017 | 110500 | 1178074340 | 14660 | 14650 | 14670 | 14640 | 3810 |
| 472 | 20231017 | 110400 | 1122238620 | 14650 | 14630 | 14650 | 14620 | 2177 |
| 473 | 20231017 | 110300 | 1090377240 | 14620 | 14630 | 14630 | 14620 | 695 |
| 474 | 20231017 | 110200 | 1080209470 | 14630 | 14630 | 14630 | 14620 | 381 |
| 475 | 20231017 | 110100 | 1074638700 | 14620 | 14610 | 14620 | 14600 | 520 |
| 476 | 20231017 | 110000 | 1067039870 | 14610 | 14630 | 14630 | 14600 | 269 |
| 477 | 20231017 | 105900 | 1063108520 | 14630 | 14620 | 14630 | 14610 | 431 |
| 478 | 20231017 | 105800 | 1056806540 | 14620 | 14620 | 14620 | 14610 | 206 |
| 479 | 20231017 | 105700 | 1053795710 | 14620 | 14620 | 14620 | 14600 | 182 |
| 480 | 20231017 | 105600 | 1051135580 | 14610 | 14610 | 14620 | 14610 | 294 |
| 481 | 20231017 | 105500 | 1046837940 | 14610 | 14610 | 14620 | 14600 | 416 |
| 482 | 20231017 | 105400 | 1040762500 | 14610 | 14620 | 14620 | 14610 | 274 |
| 483 | 20231017 | 105300 | 1036756790 | 14620 | 14620 | 14620 | 14610 | 298 |
| 484 | 20231017 | 105200 | 1032400230 | 14600 | 14600 | 14620 | 14600 | 2137 |
| 485 | 20231017 | 105100 | 1001189740 | 14600 | 14580 | 14600 | 14580 | 929 |
| 486 | 20231017 | 105000 | 987635890 | 14560 | 14580 | 14590 | 14560 | 761 |
| 487 | 20231017 | 104900 | 976541110 | 14580 | 14580 | 14590 | 14580 | 482 |
| 488 | 20231017 | 104800 | 969511010 | 14580 | 14590 | 14590 | 14580 | 21 |
| 489 | 20231017 | 104700 | 969204710 | 14580 | 14530 | 14580 | 14520 | 4422 |
| 490 | 20231017 | 104600 | 904803070 | 14520 | 14540 | 14540 | 14520 | 358 |
| 491 | 20231017 | 104500 | 899599570 | 14530 | 14540 | 14540 | 14530 | 187 |
| 492 | 20231017 | 104400 | 896881350 | 14540 | 14530 | 14550 | 14530 | 374 |
| 493 | 20231017 | 104300 | 891443750 | 14550 | 14550 | 14550 | 14520 | 211 |
| 494 | 20231017 | 104200 | 888375760 | 14540 | 14530 | 14540 | 14530 | 1747 |
| 495 | 20231017 | 104100 | 862974420 | 14540 | 14530 | 14540 | 14510 | 399 |
| 496 | 20231017 | 104000 | 857173770 | 14530 | 14530 | 14540 | 14530 | 177 |
| 497 | 20231017 | 103900 | 854600990 | 14530 | 14540 | 14540 | 14510 | 139 |
| 498 | 20231017 | 103800 | 852580820 | 14510 | 14530 | 14540 | 14510 | 306 |
| 499 | 20231017 | 103700 | 848135400 | 14530 | 14530 | 14530 | 14530 | 73 |
| 500 | 20231017 | 103600 | 847074710 | 14540 | 14540 | 14540 | 14540 | 199 |
| 501 | 20231017 | 103500 | 844181250 | 14530 | 14520 | 14530 | 14510 | 306 |
| 502 | 20231017 | 103400 | 839736770 | 14520 | 14510 | 14520 | 14510 | 71 |
| 503 | 20231017 | 103300 | 838705890 | 14520 | 14520 | 14520 | 14520 | 76 |
| 504 | 20231017 | 103200 | 837602370 | 14520 | 14520 | 14520 | 14510 | 2466 |
| 505 | 20231017 | 103100 | 801817250 | 14520 | 14510 | 14520 | 14510 | 108 |
| 506 | 20231017 | 103000 | 800249200 | 14510 | 14540 | 14540 | 14510 | 122 |
| 507 | 20231017 | 102900 | 798476010 | 14510 | 14520 | 14540 | 14510 | 283 |
| 508 | 20231017 | 102800 | 794365910 | 14540 | 14510 | 14540 | 14510 | 190 |
| 509 | 20231017 | 102700 | 791603400 | 14540 | 14510 | 14540 | 14510 | 88 |
| 510 | 20231017 | 102600 | 790325650 | 14540 | 14520 | 14540 | 14520 | 626 |
| 511 | 20231017 | 102500 | 781226110 | 14510 | 14510 | 14520 | 14510 | 160 |
| 512 | 20231017 | 102400 | 778903660 | 14510 | 14510 | 14520 | 14510 | 147 |
| 513 | 20231017 | 102300 | 776770400 | 14520 | 14520 | 14530 | 14510 | 675 |
| 514 | 20231017 | 102200 | 766966620 | 14520 | 14530 | 14530 | 14520 | 42 |
| 515 | 20231017 | 102100 | 766356390 | 14520 | 14510 | 14530 | 14510 | 330 |
| 516 | 20231017 | 102000 | 761566290 | 14510 | 14510 | 14520 | 14510 | 134 |
| 517 | 20231017 | 101900 | 759621670 | 14520 | 14520 | 14530 | 14520 | 71 |
| 518 | 20231017 | 101800 | 758590410 | 14520 | 14530 | 14530 | 14520 | 148 |
| 519 | 20231017 | 101700 | 756440470 | 14520 | 14520 | 14530 | 14520 | 110 |
| 520 | 20231017 | 101600 | 754842980 | 14520 | 14520 | 14520 | 14520 | 11 |
| 521 | 20231017 | 101500 | 754683260 | 14520 | 14520 | 14530 | 14520 | 84 |
| 522 | 20231017 | 101400 | 753463290 | 14520 | 14530 | 14530 | 14510 | 97 |
| 523 | 20231017 | 101300 | 752055460 | 14530 | 14510 | 14530 | 14510 | 46 |
| 524 | 20231017 | 101200 | 751387530 | 14510 | 14530 | 14530 | 14510 | 156 |
| 525 | 20231017 | 101100 | 749121670 | 14530 | 14530 | 14530 | 14530 | 202 |
| 526 | 20231017 | 101000 | 746186610 | 14530 | 14500 | 14530 | 14500 | 57 |
| 527 | 20231017 | 100900 | 745360080 | 14530 | 14530 | 14530 | 14500 | 239 |
| 528 | 20231017 | 100800 | 741887500 | 14520 | 14510 | 14520 | 14500 | 201 |
| 529 | 20231017 | 100700 | 738970150 | 14510 | 14490 | 14510 | 14480 | 748 |
| 530 | 20231017 | 100600 | 728124130 | 14480 | 14480 | 14480 | 14480 | 0 |
| 531 | 20231017 | 100500 | 728124130 | 14480 | 14490 | 14490 | 14480 | 34 |
| 532 | 20231017 | 100400 | 727631500 | 14490 | 14490 | 14500 | 14480 | 165 |
| 533 | 20231017 | 100300 | 725240160 | 14490 | 14490 | 14490 | 14490 | 118 |
| 534 | 20231017 | 100200 | 723530340 | 14490 | 14480 | 14490 | 14480 | 13 |
| 535 | 20231017 | 100100 | 723342000 | 14500 | 14480 | 14500 | 14480 | 114 |
| 536 | 20231017 | 100000 | 721690320 | 14470 | 14490 | 14490 | 14470 | 557 |
| 537 | 20231017 | 095900 | 713626620 | 14480 | 14480 | 14480 | 14480 | 62 |
| 538 | 20231017 | 095800 | 712728860 | 14480 | 14490 | 14490 | 14480 | 91 |
| 539 | 20231017 | 095700 | 711410830 | 14490 | 14470 | 14490 | 14470 | 30 |
| 540 | 20231017 | 095600 | 710976500 | 14470 | 14470 | 14470 | 14470 | 105 |
| 541 | 20231017 | 095500 | 709457150 | 14470 | 14480 | 14480 | 14470 | 40 |
| 542 | 20231017 | 095400 | 708878310 | 14480 | 14480 | 14480 | 14480 | 85 |
| 543 | 20231017 | 095300 | 707647510 | 14470 | 14490 | 14490 | 14470 | 330 |
| 544 | 20231017 | 095200 | 702870150 | 14490 | 14480 | 14490 | 14480 | 111 |
| 545 | 20231017 | 095100 | 701261810 | 14480 | 14490 | 14490 | 14470 | 654 |
| 546 | 20231017 | 095000 | 691796800 | 14500 | 14490 | 14500 | 14480 | 119 |
| 547 | 20231017 | 094900 | 690072890 | 14480 | 14480 | 14480 | 14480 | 81 |
| 548 | 20231017 | 094800 | 688900010 | 14490 | 14480 | 14490 | 14480 | 51 |
| 549 | 20231017 | 094700 | 688161500 | 14470 | 14480 | 14490 | 14470 | 201 |
| 550 | 20231017 | 094600 | 685250710 | 14470 | 14490 | 14490 | 14470 | 19 |
| 551 | 20231017 | 094500 | 684975660 | 14480 | 14470 | 14490 | 14470 | 182 |
| 552 | 20231017 | 094400 | 682340550 | 14470 | 14480 | 14480 | 14470 | 102 |
| 553 | 20231017 | 094300 | 680864470 | 14480 | 14480 | 14490 | 14480 | 103 |
| 554 | 20231017 | 094200 | 679372180 | 14480 | 14480 | 14490 | 14480 | 179 |
| 555 | 20231017 | 094100 | 676779890 | 14490 | 14500 | 14500 | 14480 | 481 |
| 556 | 20231017 | 094000 | 669811370 | 14500 | 14500 | 14510 | 14500 | 96 |
| 557 | 20231017 | 093900 | 668418510 | 14500 | 14530 | 14530 | 14490 | 2039 |
| 558 | 20231017 | 093800 | 638835850 | 14530 | 14540 | 14540 | 14530 | 186 |
| 559 | 20231017 | 093700 | 636131810 | 14530 | 14530 | 14530 | 14530 | 101 |
| 560 | 20231017 | 093600 | 634664280 | 14540 | 14550 | 14550 | 14540 | 501 |
| 561 | 20231017 | 093500 | 627376950 | 14550 | 14550 | 14550 | 14550 | 10 |
| 562 | 20231017 | 093400 | 627231450 | 14550 | 14560 | 14560 | 14550 | 110 |
| 563 | 20231017 | 093300 | 625629950 | 14560 | 14550 | 14560 | 14550 | 125 |
| 564 | 20231017 | 093200 | 623810350 | 14550 | 14560 | 14560 | 14550 | 70 |
| 565 | 20231017 | 093100 | 622791830 | 14560 | 14570 | 14570 | 14560 | 146 |
| 566 | 20231017 | 093000 | 620665090 | 14560 | 14570 | 14570 | 14560 | 186 |
| 567 | 20231017 | 092900 | 617955590 | 14560 | 14560 | 14570 | 14560 | 149 |
| 568 | 20231017 | 092800 | 615785290 | 14580 | 14570 | 14580 | 14560 | 1001 |
| 569 | 20231017 | 092700 | 601205550 | 14570 | 14570 | 14570 | 14560 | 369 |
| 570 | 20231017 | 092600 | 595829630 | 14570 | 14580 | 14580 | 14570 | 286 |
| 571 | 20231017 | 092500 | 591660450 | 14590 | 14580 | 14590 | 14580 | 306 |
| 572 | 20231017 | 092400 | 587197490 | 14550 | 14560 | 14590 | 14550 | 289 |
| 573 | 20231017 | 092300 | 582987460 | 14540 | 14560 | 14560 | 14540 | 625 |
| 574 | 20231017 | 092200 | 573892270 | 14580 | 14590 | 14590 | 14580 | 1562 |
| 575 | 20231017 | 092100 | 551104490 | 14590 | 14600 | 14600 | 14590 | 144 |
| 576 | 20231017 | 092000 | 549002710 | 14600 | 14620 | 14620 | 14600 | 829 |
| 577 | 20231017 | 091900 | 536889390 | 14620 | 14580 | 14620 | 14580 | 11280 |
| 578 | 20231017 | 091800 | 372171230 | 14600 | 14500 | 14600 | 14500 | 9762 |
| 579 | 20231017 | 091700 | 229994420 | 14530 | 14530 | 14530 | 14530 | 385 |
| 580 | 20231017 | 091600 | 224400370 | 14530 | 14490 | 14530 | 14490 | 1126 |
| 581 | 20231017 | 091500 | 208054200 | 14480 | 14480 | 14480 | 14480 | 110 |
| 582 | 20231017 | 091400 | 206461400 | 14480 | 14500 | 14500 | 14480 | 294 |
| 583 | 20231017 | 091300 | 202200570 | 14500 | 14490 | 14500 | 14490 | 1015 |
| 584 | 20231017 | 091200 | 187484950 | 14480 | 14530 | 14530 | 14480 | 1185 |
| 585 | 20231017 | 091100 | 170297130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 586 | 20231017 | 091000 | 170297130 | 14530 | 14540 | 14540 | 14530 | 104 |
| 587 | 20231017 | 090900 | 168785010 | 14520 | 14540 | 14540 | 14520 | 121 |
| 588 | 20231017 | 090800 | 167026770 | 14540 | 14550 | 14560 | 14540 | 223 |
| 589 | 20231017 | 090700 | 163780650 | 14550 | 14570 | 14570 | 14550 | 219 |
| 590 | 20231017 | 090600 | 160590140 | 14570 | 14530 | 14570 | 14530 | 3460 |
| 591 | 20231017 | 090500 | 110237900 | 14530 | 14530 | 14540 | 14520 | 574 |
| 592 | 20231017 | 090400 | 101901310 | 14520 | 14520 | 14520 | 14510 | 264 |
| 593 | 20231017 | 090300 | 98068530 | 14520 | 14520 | 14520 | 14510 | 393 |
| 594 | 20231017 | 090200 | 92364800 | 14540 | 14540 | 14550 | 14530 | 1399 |
| 595 | 20231017 | 090100 | 72023940 | 14540 | 14530 | 14550 | 14510 | 974 |
| 596 | 20231017 | 090000 | 57864330 | 14530 | 14540 | 14540 | 14450 | 3980 |