33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 192900 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 3498 |
| 3 | 20231016 | 192800 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 4 | 20231016 | 192700 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 5 | 20231016 | 192600 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 6 | 20231016 | 192500 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 7 | 20231016 | 192400 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 8 | 20231016 | 192300 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 9 | 20231016 | 192200 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 10 | 20231016 | 192100 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 11 | 20231016 | 192000 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 12 | 20231016 | 191900 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 13 | 20231016 | 191800 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 14 | 20231016 | 191700 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 15 | 20231016 | 191600 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 16 | 20231016 | 191500 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 17 | 20231016 | 191400 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 18 | 20231016 | 191300 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 19 | 20231016 | 191200 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 20 | 20231016 | 191100 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 21 | 20231016 | 191000 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 22 | 20231016 | 190900 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 23 | 20231016 | 190800 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 24 | 20231016 | 190700 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 25 | 20231016 | 190600 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 26 | 20231016 | 190500 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 27 | 20231016 | 190400 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 28 | 20231016 | 190300 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 29 | 20231016 | 190200 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 30 | 20231016 | 190100 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 31 | 20231016 | 190000 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 32 | 20231016 | 185900 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 3498 |
| 33 | 20231016 | 185800 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 34 | 20231016 | 185700 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 35 | 20231016 | 185600 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 36 | 20231016 | 185500 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 37 | 20231016 | 185400 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 38 | 20231016 | 185300 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 39 | 20231016 | 185200 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 40 | 20231016 | 185100 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 41 | 20231016 | 185000 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 42 | 20231016 | 184900 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 43 | 20231016 | 184800 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 44 | 20231016 | 184700 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 45 | 20231016 | 184600 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 46 | 20231016 | 184500 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 47 | 20231016 | 184400 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 48 | 20231016 | 184300 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 49 | 20231016 | 184200 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 50 | 20231016 | 184100 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 51 | 20231016 | 184000 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 52 | 20231016 | 183900 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 53 | 20231016 | 183800 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 54 | 20231016 | 183700 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 55 | 20231016 | 183600 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 56 | 20231016 | 183500 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 57 | 20231016 | 183400 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 58 | 20231016 | 183300 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 59 | 20231016 | 183200 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 60 | 20231016 | 183100 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 61 | 20231016 | 183000 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 62 | 20231016 | 182900 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 3498 |
| 63 | 20231016 | 182800 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 64 | 20231016 | 182700 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 65 | 20231016 | 182600 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 66 | 20231016 | 182500 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 67 | 20231016 | 182400 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 68 | 20231016 | 182300 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 69 | 20231016 | 182200 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 70 | 20231016 | 182100 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 71 | 20231016 | 182000 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 72 | 20231016 | 181900 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 73 | 20231016 | 181800 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 74 | 20231016 | 181700 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 75 | 20231016 | 181600 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 76 | 20231016 | 181500 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 77 | 20231016 | 181400 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 78 | 20231016 | 181300 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 79 | 20231016 | 181200 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 80 | 20231016 | 181100 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 81 | 20231016 | 181000 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 82 | 20231016 | 180900 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 83 | 20231016 | 180800 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 84 | 20231016 | 180700 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 85 | 20231016 | 180600 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 86 | 20231016 | 180500 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 87 | 20231016 | 180400 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 88 | 20231016 | 180300 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 89 | 20231016 | 180200 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 90 | 20231016 | 180100 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 91 | 20231016 | 180000 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 92 | 20231016 | 175900 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 3498 |
| 93 | 20231016 | 175800 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 94 | 20231016 | 175700 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 95 | 20231016 | 175600 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 96 | 20231016 | 175500 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 97 | 20231016 | 175400 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 98 | 20231016 | 175300 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 99 | 20231016 | 175200 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 100 | 20231016 | 175100 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 101 | 20231016 | 175000 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 102 | 20231016 | 174900 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 103 | 20231016 | 174800 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 104 | 20231016 | 174700 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 105 | 20231016 | 174600 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 106 | 20231016 | 174500 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 107 | 20231016 | 174400 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 108 | 20231016 | 174300 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 109 | 20231016 | 174200 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 110 | 20231016 | 174100 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 111 | 20231016 | 174000 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 112 | 20231016 | 173900 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 113 | 20231016 | 173800 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 114 | 20231016 | 173700 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 115 | 20231016 | 173600 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 116 | 20231016 | 173500 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 117 | 20231016 | 173400 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 118 | 20231016 | 173300 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 119 | 20231016 | 173200 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 120 | 20231016 | 173100 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 121 | 20231016 | 173000 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 122 | 20231016 | 172900 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 3498 |
| 123 | 20231016 | 172800 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 124 | 20231016 | 172700 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 125 | 20231016 | 172600 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 126 | 20231016 | 172500 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 127 | 20231016 | 172400 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 128 | 20231016 | 172300 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 129 | 20231016 | 172200 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 130 | 20231016 | 172100 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 131 | 20231016 | 172000 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 132 | 20231016 | 171900 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 133 | 20231016 | 171800 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 134 | 20231016 | 171700 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 135 | 20231016 | 171600 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 136 | 20231016 | 171500 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 137 | 20231016 | 171400 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 138 | 20231016 | 171300 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 139 | 20231016 | 171200 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 140 | 20231016 | 171100 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 141 | 20231016 | 171000 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 142 | 20231016 | 170900 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 143 | 20231016 | 170800 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 144 | 20231016 | 170700 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 145 | 20231016 | 170600 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 146 | 20231016 | 170500 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 147 | 20231016 | 170400 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 148 | 20231016 | 170300 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 149 | 20231016 | 170200 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 150 | 20231016 | 170100 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 151 | 20231016 | 170000 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 152 | 20231016 | 165900 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 3498 |
| 153 | 20231016 | 165800 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 154 | 20231016 | 165700 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 155 | 20231016 | 165600 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 156 | 20231016 | 165500 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 157 | 20231016 | 165400 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 158 | 20231016 | 165300 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 159 | 20231016 | 165200 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 160 | 20231016 | 165100 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 161 | 20231016 | 165000 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 162 | 20231016 | 164900 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 163 | 20231016 | 164800 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 164 | 20231016 | 164700 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 165 | 20231016 | 164600 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 166 | 20231016 | 164500 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 167 | 20231016 | 164400 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 168 | 20231016 | 164300 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 169 | 20231016 | 164200 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 170 | 20231016 | 164100 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 171 | 20231016 | 164000 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 172 | 20231016 | 163900 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 173 | 20231016 | 163800 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 174 | 20231016 | 163700 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 175 | 20231016 | 163600 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 176 | 20231016 | 163500 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 177 | 20231016 | 163400 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 178 | 20231016 | 163300 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 179 | 20231016 | 163200 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 180 | 20231016 | 163100 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 181 | 20231016 | 163000 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 182 | 20231016 | 162900 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 3498 |
| 183 | 20231016 | 162800 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 184 | 20231016 | 162700 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 185 | 20231016 | 162600 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 186 | 20231016 | 162500 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 187 | 20231016 | 162400 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 188 | 20231016 | 162300 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 189 | 20231016 | 162200 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 190 | 20231016 | 162100 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 191 | 20231016 | 162000 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 192 | 20231016 | 161900 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 193 | 20231016 | 161800 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 194 | 20231016 | 161700 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 195 | 20231016 | 161600 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 196 | 20231016 | 161500 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 197 | 20231016 | 161400 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 198 | 20231016 | 161300 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 199 | 20231016 | 161200 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 200 | 20231016 | 161100 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 201 | 20231016 | 161000 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 202 | 20231016 | 160900 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 203 | 20231016 | 160800 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 204 | 20231016 | 160700 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 205 | 20231016 | 160600 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 206 | 20231016 | 160500 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 207 | 20231016 | 160400 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 208 | 20231016 | 160300 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 209 | 20231016 | 160200 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 210 | 20231016 | 160100 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 211 | 20231016 | 160000 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 212 | 20231016 | 155900 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 3498 |
| 213 | 20231016 | 155800 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 214 | 20231016 | 155700 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 215 | 20231016 | 155600 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 216 | 20231016 | 155500 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 217 | 20231016 | 155400 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 218 | 20231016 | 155300 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 219 | 20231016 | 155200 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 220 | 20231016 | 155100 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 221 | 20231016 | 155000 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 222 | 20231016 | 154900 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 223 | 20231016 | 154800 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 224 | 20231016 | 154700 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 225 | 20231016 | 154600 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 226 | 20231016 | 154500 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 227 | 20231016 | 154400 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 228 | 20231016 | 154300 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 229 | 20231016 | 154200 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 230 | 20231016 | 154100 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 231 | 20231016 | 154000 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 232 | 20231016 | 153900 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 233 | 20231016 | 153800 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 234 | 20231016 | 153700 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 235 | 20231016 | 153600 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 236 | 20231016 | 153500 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 237 | 20231016 | 153400 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 238 | 20231016 | 153300 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 239 | 20231016 | 153200 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 240 | 20231016 | 153100 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 0 |
| 241 | 20231016 | 153000 | 1111467260 | 11260 | 11260 | 11260 | 11260 | 3498 |
| 242 | 20231016 | 152900 | 1072079780 | 11270 | 11270 | 11270 | 11270 | 0 |
| 243 | 20231016 | 152800 | 1072079780 | 11270 | 11270 | 11270 | 11270 | 0 |
| 244 | 20231016 | 152700 | 1072079780 | 11270 | 11270 | 11270 | 11270 | 0 |
| 245 | 20231016 | 152600 | 1072079780 | 11270 | 11270 | 11270 | 11270 | 0 |
| 246 | 20231016 | 152500 | 1072079780 | 11270 | 11270 | 11270 | 11270 | 0 |
| 247 | 20231016 | 152400 | 1072079780 | 11270 | 11270 | 11270 | 11270 | 0 |
| 248 | 20231016 | 152300 | 1072079780 | 11270 | 11270 | 11270 | 11270 | 0 |
| 249 | 20231016 | 152200 | 1072079780 | 11270 | 11270 | 11270 | 11270 | 0 |
| 250 | 20231016 | 152100 | 1072079780 | 11270 | 11270 | 11270 | 11270 | 0 |
| 251 | 20231016 | 152000 | 1072079780 | 11270 | 11270 | 11270 | 11270 | 0 |
| 252 | 20231016 | 151900 | 1072079780 | 11270 | 11330 | 11330 | 11270 | 622 |
| 253 | 20231016 | 151800 | 1065051890 | 11300 | 11370 | 11370 | 11300 | 1923 |
| 254 | 20231016 | 151700 | 1043241340 | 11340 | 11360 | 11370 | 11340 | 25 |
| 255 | 20231016 | 151600 | 1042957630 | 11360 | 11360 | 11370 | 11350 | 750 |
| 256 | 20231016 | 151500 | 1034438420 | 11360 | 11360 | 11360 | 11360 | 14 |
| 257 | 20231016 | 151400 | 1034279380 | 11350 | 11360 | 11360 | 11350 | 35 |
| 258 | 20231016 | 151300 | 1033881990 | 11360 | 11360 | 11360 | 11360 | 14 |
| 259 | 20231016 | 151200 | 1033722950 | 11350 | 11350 | 11350 | 11350 | 259 |
| 260 | 20231016 | 151100 | 1030783300 | 11340 | 11350 | 11350 | 11340 | 386 |
| 261 | 20231016 | 151000 | 1026403400 | 11340 | 11360 | 11360 | 11340 | 24 |
| 262 | 20231016 | 150900 | 1026130920 | 11360 | 11360 | 11360 | 11320 | 114 |
| 263 | 20231016 | 150800 | 1024836080 | 11360 | 11360 | 11360 | 11360 | 36 |
| 264 | 20231016 | 150700 | 1024427120 | 11310 | 11390 | 11390 | 11310 | 61 |
| 265 | 20231016 | 150600 | 1023736490 | 11390 | 11400 | 11400 | 11310 | 37 |
| 266 | 20231016 | 150500 | 1023317530 | 11420 | 11420 | 11420 | 11420 | 0 |
| 267 | 20231016 | 150400 | 1023317530 | 11420 | 11320 | 11420 | 11320 | 309 |
| 268 | 20231016 | 150300 | 1019809240 | 11320 | 11290 | 11320 | 11290 | 578 |
| 269 | 20231016 | 150200 | 1013283530 | 11290 | 11290 | 11300 | 11290 | 487 |
| 270 | 20231016 | 150100 | 1007784300 | 11290 | 11310 | 11310 | 11290 | 431 |
| 271 | 20231016 | 150000 | 1002913960 | 11300 | 11300 | 11300 | 11300 | 43 |
| 272 | 20231016 | 145900 | 1002428060 | 11300 | 11300 | 11300 | 11300 | 4 |
| 273 | 20231016 | 145800 | 1002382860 | 11300 | 11310 | 11310 | 11300 | 15 |
| 274 | 20231016 | 145700 | 1002213290 | 11290 | 11290 | 11290 | 11290 | 0 |
| 275 | 20231016 | 145600 | 1002213290 | 11290 | 11290 | 11300 | 11290 | 79 |
| 276 | 20231016 | 145500 | 1001321270 | 11290 | 11250 | 11290 | 11250 | 41 |
| 277 | 20231016 | 145400 | 1000859460 | 11250 | 11250 | 11250 | 11250 | 7 |
| 278 | 20231016 | 145300 | 1000780710 | 11240 | 11230 | 11240 | 11230 | 1852 |
| 279 | 20231016 | 145200 | 979974990 | 11210 | 11220 | 11220 | 11210 | 274 |
| 280 | 20231016 | 145100 | 976903410 | 11220 | 11220 | 11220 | 11220 | 403 |
| 281 | 20231016 | 145000 | 972381750 | 11220 | 11220 | 11220 | 11220 | 613 |
| 282 | 20231016 | 144900 | 965503890 | 11260 | 11260 | 11260 | 11260 | 4 |
| 283 | 20231016 | 144800 | 965458850 | 11260 | 11220 | 11260 | 11220 | 2010 |
| 284 | 20231016 | 144700 | 942896430 | 11230 | 11230 | 11230 | 11230 | 654 |
| 285 | 20231016 | 144600 | 935552010 | 11230 | 11260 | 11290 | 11230 | 861 |
| 286 | 20231016 | 144500 | 925874560 | 11290 | 11280 | 11290 | 11280 | 15 |
| 287 | 20231016 | 144400 | 925705220 | 11250 | 11270 | 11290 | 11250 | 321 |
| 288 | 20231016 | 144300 | 922082550 | 11250 | 11260 | 11270 | 11250 | 588 |
| 289 | 20231016 | 144200 | 915461290 | 11270 | 11280 | 11280 | 11260 | 10 |
| 290 | 20231016 | 144100 | 915348520 | 11260 | 11260 | 11260 | 11260 | 110 |
| 291 | 20231016 | 144000 | 914109920 | 11260 | 11300 | 11300 | 11260 | 828 |
| 292 | 20231016 | 143900 | 904780860 | 11300 | 11300 | 11310 | 11270 | 196 |
| 293 | 20231016 | 143800 | 902571480 | 11310 | 11310 | 11310 | 11310 | 0 |
| 294 | 20231016 | 143700 | 902571480 | 11310 | 11310 | 11310 | 11310 | 154 |
| 295 | 20231016 | 143600 | 900829740 | 11310 | 11290 | 11310 | 11290 | 9 |
| 296 | 20231016 | 143500 | 900728010 | 11290 | 11290 | 11290 | 11290 | 0 |
| 297 | 20231016 | 143400 | 900728010 | 11290 | 11290 | 11290 | 11290 | 14 |
| 298 | 20231016 | 143300 | 900569950 | 11290 | 11270 | 11290 | 11270 | 506 |
| 299 | 20231016 | 143200 | 894867210 | 11260 | 11260 | 11260 | 11260 | 501 |
| 300 | 20231016 | 143100 | 889225950 | 11250 | 11250 | 11250 | 11250 | 24 |
| 301 | 20231016 | 143000 | 888955950 | 11290 | 11290 | 11290 | 11290 | 11 |
| 302 | 20231016 | 142900 | 888831760 | 11290 | 11290 | 11290 | 11290 | 6 |
| 303 | 20231016 | 142800 | 888764020 | 11240 | 11240 | 11240 | 11230 | 271 |
| 304 | 20231016 | 142700 | 885719880 | 11250 | 11320 | 11320 | 11250 | 2152 |
| 305 | 20231016 | 142600 | 861481380 | 11320 | 11290 | 11320 | 11290 | 158 |
| 306 | 20231016 | 142500 | 859697500 | 11290 | 11310 | 11310 | 11290 | 452 |
| 307 | 20231016 | 142400 | 854593730 | 11300 | 11300 | 11300 | 11300 | 0 |
| 308 | 20231016 | 142300 | 854593730 | 11300 | 11310 | 11310 | 11300 | 100 |
| 309 | 20231016 | 142200 | 853463650 | 11330 | 11300 | 11330 | 11300 | 50 |
| 310 | 20231016 | 142100 | 852898380 | 11330 | 11330 | 11330 | 11330 | 0 |
| 311 | 20231016 | 142000 | 852898380 | 11330 | 11330 | 11330 | 11330 | 1 |
| 312 | 20231016 | 141900 | 852887050 | 11310 | 11330 | 11330 | 11300 | 79 |
| 313 | 20231016 | 141800 | 851993920 | 11340 | 11340 | 11340 | 11340 | 10 |
| 314 | 20231016 | 141700 | 851880520 | 11340 | 11300 | 11340 | 11300 | 75 |
| 315 | 20231016 | 141600 | 851032460 | 11300 | 11340 | 11340 | 11300 | 63 |
| 316 | 20231016 | 141500 | 850320040 | 11300 | 11330 | 11330 | 11300 | 187 |
| 317 | 20231016 | 141400 | 848205670 | 11340 | 11340 | 11340 | 11340 | 0 |
| 318 | 20231016 | 141300 | 848205670 | 11340 | 11340 | 11340 | 11340 | 4 |
| 319 | 20231016 | 141200 | 848160310 | 11340 | 11340 | 11340 | 11340 | 5 |
| 320 | 20231016 | 141100 | 848103610 | 11330 | 11330 | 11330 | 11330 | 8 |
| 321 | 20231016 | 141000 | 848012970 | 11330 | 11330 | 11330 | 11330 | 0 |
| 322 | 20231016 | 140900 | 848012970 | 11330 | 11340 | 11350 | 11330 | 242 |
| 323 | 20231016 | 140800 | 845268720 | 11340 | 11340 | 11340 | 11340 | 1 |
| 324 | 20231016 | 140700 | 845257380 | 11320 | 11340 | 11340 | 11320 | 103 |
| 325 | 20231016 | 140600 | 844091400 | 11360 | 11360 | 11360 | 11360 | 22 |
| 326 | 20231016 | 140500 | 843841480 | 11370 | 11370 | 11370 | 11370 | 10 |
| 327 | 20231016 | 140400 | 843727780 | 11320 | 11320 | 11320 | 11320 | 1 |
| 328 | 20231016 | 140300 | 843716460 | 11320 | 11320 | 11320 | 11320 | 0 |
| 329 | 20231016 | 140200 | 843716460 | 11320 | 11300 | 11320 | 11300 | 567 |
| 330 | 20231016 | 140100 | 837309340 | 11300 | 11300 | 11300 | 11300 | 249 |
| 331 | 20231016 | 140000 | 834495640 | 11300 | 11300 | 11300 | 11300 | 52 |
| 332 | 20231016 | 135900 | 833908040 | 11300 | 11300 | 11300 | 11300 | 48 |
| 333 | 20231016 | 135800 | 833365640 | 11300 | 11300 | 11300 | 11300 | 195 |
| 334 | 20231016 | 135700 | 831162140 | 11300 | 11300 | 11300 | 11300 | 0 |
| 335 | 20231016 | 135600 | 831162140 | 11300 | 11300 | 11300 | 11300 | 400 |
| 336 | 20231016 | 135500 | 826642140 | 11330 | 11330 | 11330 | 11300 | 512 |
| 337 | 20231016 | 135400 | 820856180 | 11300 | 11300 | 11300 | 11300 | 600 |
| 338 | 20231016 | 135300 | 814076180 | 11300 | 11310 | 11310 | 11300 | 404 |
| 339 | 20231016 | 135200 | 809507420 | 11300 | 11390 | 11390 | 11300 | 1222 |
| 340 | 20231016 | 135100 | 795688410 | 11330 | 11330 | 11330 | 11330 | 5 |
| 341 | 20231016 | 135000 | 795631760 | 11330 | 11350 | 11350 | 11330 | 1471 |
| 342 | 20231016 | 134900 | 778965100 | 11400 | 11400 | 11400 | 11400 | 29 |
| 343 | 20231016 | 134800 | 778634500 | 11400 | 11400 | 11400 | 11400 | 11 |
| 344 | 20231016 | 134700 | 778509100 | 11400 | 11400 | 11400 | 11400 | 0 |
| 345 | 20231016 | 134600 | 778509100 | 11400 | 11400 | 11400 | 11400 | 0 |
| 346 | 20231016 | 134500 | 778509100 | 11400 | 11400 | 11400 | 11400 | 10 |
| 347 | 20231016 | 134400 | 778395100 | 11430 | 11430 | 11430 | 11430 | 0 |
| 348 | 20231016 | 134300 | 778395100 | 11430 | 11350 | 11430 | 11350 | 200 |
| 349 | 20231016 | 134200 | 776112340 | 11320 | 11350 | 11350 | 11320 | 19 |
| 350 | 20231016 | 134100 | 775897230 | 11360 | 11320 | 11360 | 11320 | 72 |
| 351 | 20231016 | 134000 | 775081740 | 11320 | 11320 | 11320 | 11320 | 1 |
| 352 | 20231016 | 133900 | 775070420 | 11360 | 11360 | 11360 | 11360 | 14 |
| 353 | 20231016 | 133800 | 774911380 | 11360 | 11360 | 11360 | 11360 | 0 |
| 354 | 20231016 | 133700 | 774911380 | 11360 | 11360 | 11360 | 11360 | 12 |
| 355 | 20231016 | 133600 | 774775060 | 11350 | 11350 | 11350 | 11350 | 0 |
| 356 | 20231016 | 133500 | 774775060 | 11350 | 11350 | 11350 | 11350 | 14 |
| 357 | 20231016 | 133400 | 774616160 | 11350 | 11340 | 11350 | 11340 | 2 |
| 358 | 20231016 | 133300 | 774593470 | 11330 | 11310 | 11330 | 11310 | 76 |
| 359 | 20231016 | 133200 | 773732900 | 11330 | 11330 | 11330 | 11330 | 0 |
| 360 | 20231016 | 133100 | 773732900 | 11330 | 11330 | 11330 | 11330 | 0 |
| 361 | 20231016 | 133000 | 773732900 | 11330 | 11330 | 11330 | 11330 | 0 |
| 362 | 20231016 | 132900 | 773732900 | 11330 | 11300 | 11340 | 11290 | 287 |
| 363 | 20231016 | 132800 | 770492160 | 11300 | 11340 | 11340 | 11300 | 91 |
| 364 | 20231016 | 132700 | 769462960 | 11340 | 11340 | 11340 | 11340 | 0 |
| 365 | 20231016 | 132600 | 769462960 | 11340 | 11340 | 11340 | 11340 | 134 |
| 366 | 20231016 | 132500 | 767943400 | 11340 | 11360 | 11360 | 11340 | 12 |
| 367 | 20231016 | 132400 | 767807220 | 11340 | 11340 | 11340 | 11340 | 0 |
| 368 | 20231016 | 132300 | 767807220 | 11340 | 11340 | 11340 | 11340 | 8 |
| 369 | 20231016 | 132200 | 767716500 | 11360 | 11360 | 11360 | 11360 | 8 |
| 370 | 20231016 | 132100 | 767625620 | 11360 | 11360 | 11360 | 11360 | 3 |
| 371 | 20231016 | 132000 | 767591540 | 11360 | 11360 | 11360 | 11360 | 0 |
| 372 | 20231016 | 131900 | 767591540 | 11360 | 11360 | 11360 | 11360 | 0 |
| 373 | 20231016 | 131800 | 767591540 | 11360 | 11320 | 11360 | 11290 | 3543 |
| 374 | 20231016 | 131700 | 727530080 | 11330 | 11330 | 11330 | 11330 | 1303 |
| 375 | 20231016 | 131600 | 712767090 | 11330 | 11360 | 11360 | 11330 | 737 |
| 376 | 20231016 | 131500 | 704409960 | 11360 | 11360 | 11360 | 11360 | 15 |
| 377 | 20231016 | 131400 | 704239560 | 11390 | 11390 | 11390 | 11390 | 0 |
| 378 | 20231016 | 131300 | 704239560 | 11390 | 11390 | 11390 | 11390 | 4 |
| 379 | 20231016 | 131200 | 704194000 | 11390 | 11390 | 11390 | 11390 | 6 |
| 380 | 20231016 | 131100 | 704125660 | 11380 | 11380 | 11380 | 11380 | 0 |
| 381 | 20231016 | 131000 | 704125660 | 11380 | 11390 | 11390 | 11380 | 625 |
| 382 | 20231016 | 130900 | 697012270 | 11400 | 11400 | 11400 | 11390 | 27 |
| 383 | 20231016 | 130800 | 696704500 | 11400 | 11400 | 11400 | 11400 | 58 |
| 384 | 20231016 | 130700 | 696043300 | 11400 | 11400 | 11400 | 11400 | 16 |
| 385 | 20231016 | 130600 | 695860900 | 11400 | 11400 | 11400 | 11400 | 24 |
| 386 | 20231016 | 130500 | 695587300 | 11400 | 11400 | 11400 | 11400 | 0 |
| 387 | 20231016 | 130400 | 695587300 | 11400 | 11400 | 11400 | 11400 | 0 |
| 388 | 20231016 | 130300 | 695587300 | 11400 | 11390 | 11400 | 11390 | 21 |
| 389 | 20231016 | 130200 | 695348000 | 11390 | 11380 | 11390 | 11380 | 214 |
| 390 | 20231016 | 130100 | 692912540 | 11380 | 11380 | 11380 | 11380 | 83 |
| 391 | 20231016 | 130000 | 691968000 | 11390 | 11390 | 11390 | 11390 | 11 |
| 392 | 20231016 | 125900 | 691842710 | 11390 | 11390 | 11390 | 11390 | 10 |
| 393 | 20231016 | 125800 | 691728810 | 11390 | 11390 | 11390 | 11390 | 8 |
| 394 | 20231016 | 125700 | 691637690 | 11400 | 11400 | 11400 | 11380 | 13 |
| 395 | 20231016 | 125600 | 691489530 | 11380 | 11390 | 11390 | 11380 | 35 |
| 396 | 20231016 | 125500 | 691090890 | 11390 | 11400 | 11400 | 11390 | 15 |
| 397 | 20231016 | 125400 | 690919900 | 11400 | 11400 | 11400 | 11400 | 14 |
| 398 | 20231016 | 125300 | 690760300 | 11400 | 11400 | 11400 | 11400 | 3 |
| 399 | 20231016 | 125200 | 690726100 | 11400 | 11400 | 11400 | 11400 | 0 |
| 400 | 20231016 | 125100 | 690726100 | 11400 | 11400 | 11400 | 11400 | 5 |
| 401 | 20231016 | 125000 | 690669100 | 11400 | 11390 | 11400 | 11390 | 41 |
| 402 | 20231016 | 124900 | 690202000 | 11380 | 11380 | 11380 | 11380 | 187 |
| 403 | 20231016 | 124800 | 688073940 | 11380 | 11380 | 11380 | 11380 | 0 |
| 404 | 20231016 | 124700 | 688073940 | 11380 | 11380 | 11380 | 11380 | 11 |
| 405 | 20231016 | 124600 | 687948760 | 11380 | 11380 | 11380 | 11380 | 0 |
| 406 | 20231016 | 124500 | 687948760 | 11380 | 11380 | 11380 | 11380 | 4 |
| 407 | 20231016 | 124400 | 687903240 | 11380 | 11380 | 11380 | 11380 | 7 |
| 408 | 20231016 | 124300 | 687823580 | 11380 | 11380 | 11380 | 11380 | 0 |
| 409 | 20231016 | 124200 | 687823580 | 11380 | 11380 | 11380 | 11380 | 1 |
| 410 | 20231016 | 124100 | 687812200 | 11380 | 11380 | 11380 | 11380 | 11 |
| 411 | 20231016 | 124000 | 687687020 | 11380 | 11380 | 11380 | 11380 | 0 |
| 412 | 20231016 | 123900 | 687687020 | 11380 | 11380 | 11380 | 11380 | 0 |
| 413 | 20231016 | 123800 | 687687020 | 11380 | 11340 | 11380 | 11330 | 114 |
| 414 | 20231016 | 123700 | 686394830 | 11330 | 11330 | 11330 | 11330 | 0 |
| 415 | 20231016 | 123600 | 686394830 | 11330 | 11330 | 11330 | 11330 | 0 |
| 416 | 20231016 | 123500 | 686394830 | 11330 | 11370 | 11370 | 11330 | 480 |
| 417 | 20231016 | 123400 | 680955950 | 11330 | 11330 | 11330 | 11330 | 0 |
| 418 | 20231016 | 123300 | 680955950 | 11330 | 11340 | 11340 | 11330 | 392 |
| 419 | 20231016 | 123200 | 676514000 | 11380 | 11380 | 11380 | 11380 | 7 |
| 420 | 20231016 | 123100 | 676434340 | 11380 | 11380 | 11380 | 11380 | 3 |
| 421 | 20231016 | 123000 | 676400200 | 11380 | 11380 | 11380 | 11380 | 0 |
| 422 | 20231016 | 122900 | 676400200 | 11380 | 11390 | 11390 | 11380 | 11 |
| 423 | 20231016 | 122800 | 676274970 | 11390 | 11390 | 11390 | 11390 | 0 |
| 424 | 20231016 | 122700 | 676274970 | 11390 | 11390 | 11390 | 11390 | 11 |
| 425 | 20231016 | 122600 | 676149680 | 11320 | 11350 | 11350 | 11320 | 259 |
| 426 | 20231016 | 122500 | 673216950 | 11360 | 11370 | 11370 | 11360 | 666 |
| 427 | 20231016 | 122400 | 665651090 | 11380 | 11370 | 11380 | 11370 | 11 |
| 428 | 20231016 | 122300 | 665525960 | 11380 | 11380 | 11380 | 11380 | 0 |
| 429 | 20231016 | 122200 | 665525960 | 11380 | 11370 | 11380 | 11370 | 50 |
| 430 | 20231016 | 122100 | 664957280 | 11330 | 11350 | 11400 | 11320 | 511 |
| 431 | 20231016 | 122000 | 659171980 | 11330 | 11360 | 11360 | 11330 | 402 |
| 432 | 20231016 | 121900 | 654615290 | 11430 | 11430 | 11430 | 11430 | 0 |
| 433 | 20231016 | 121800 | 654615290 | 11430 | 11420 | 11430 | 11420 | 11 |
| 434 | 20231016 | 121700 | 654489570 | 11430 | 11430 | 11430 | 11430 | 0 |
| 435 | 20231016 | 121600 | 654489570 | 11430 | 11430 | 11430 | 11430 | 0 |
| 436 | 20231016 | 121500 | 654489570 | 11430 | 11430 | 11430 | 11420 | 11 |
| 437 | 20231016 | 121400 | 654363880 | 11330 | 11350 | 11350 | 11330 | 154 |
| 438 | 20231016 | 121300 | 652617960 | 11340 | 11340 | 11340 | 11340 | 0 |
| 439 | 20231016 | 121200 | 652617960 | 11340 | 11350 | 11350 | 11340 | 24 |
| 440 | 20231016 | 121100 | 652345760 | 11350 | 11350 | 11350 | 11350 | 7 |
| 441 | 20231016 | 121000 | 652266310 | 11340 | 11340 | 11340 | 11340 | 0 |
| 442 | 20231016 | 120900 | 652266310 | 11340 | 11350 | 11350 | 11340 | 87 |
| 443 | 20231016 | 120800 | 651279670 | 11350 | 11350 | 11350 | 11340 | 164 |
| 444 | 20231016 | 120700 | 649418280 | 11390 | 11390 | 11390 | 11390 | 0 |
| 445 | 20231016 | 120600 | 649418280 | 11390 | 11390 | 11390 | 11390 | 7 |
| 446 | 20231016 | 120500 | 649338550 | 11390 | 11390 | 11390 | 11390 | 4 |
| 447 | 20231016 | 120400 | 649292990 | 11330 | 11340 | 11380 | 11330 | 248 |
| 448 | 20231016 | 120300 | 646481050 | 11340 | 11340 | 11340 | 11340 | 8 |
| 449 | 20231016 | 120200 | 646390330 | 11390 | 11390 | 11390 | 11390 | 11 |
| 450 | 20231016 | 120100 | 646265040 | 11340 | 11340 | 11340 | 11340 | 200 |
| 451 | 20231016 | 120000 | 643997040 | 11340 | 11370 | 11370 | 11340 | 300 |
| 452 | 20231016 | 115900 | 640594560 | 11380 | 11370 | 11410 | 11370 | 1003 |
| 453 | 20231016 | 115800 | 629189930 | 11350 | 11350 | 11350 | 11350 | 0 |
| 454 | 20231016 | 115700 | 629189930 | 11350 | 11350 | 11350 | 11350 | 33 |
| 455 | 20231016 | 115600 | 628815380 | 11370 | 11370 | 11370 | 11370 | 11 |
| 456 | 20231016 | 115500 | 628690310 | 11370 | 11370 | 11370 | 11370 | 0 |
| 457 | 20231016 | 115400 | 628690310 | 11370 | 11370 | 11370 | 11370 | 0 |
| 458 | 20231016 | 115300 | 628690310 | 11370 | 11370 | 11370 | 11370 | 11 |
| 459 | 20231016 | 115200 | 628565240 | 11340 | 11330 | 11340 | 11330 | 19 |
| 460 | 20231016 | 115100 | 628349820 | 11380 | 11380 | 11380 | 11380 | 20 |
| 461 | 20231016 | 115000 | 628122220 | 11380 | 11380 | 11380 | 11380 | 11 |
| 462 | 20231016 | 114900 | 627997040 | 11380 | 11380 | 11380 | 11380 | 0 |
| 463 | 20231016 | 114800 | 627997040 | 11380 | 11380 | 11380 | 11380 | 10 |
| 464 | 20231016 | 114700 | 627883240 | 11380 | 11380 | 11380 | 11380 | 11 |
| 465 | 20231016 | 114600 | 627758060 | 11390 | 11390 | 11390 | 11390 | 0 |
| 466 | 20231016 | 114500 | 627758060 | 11390 | 11380 | 11390 | 11330 | 2881 |
| 467 | 20231016 | 114400 | 595094570 | 11380 | 11340 | 11380 | 11340 | 3321 |
| 468 | 20231016 | 114300 | 557426360 | 11350 | 11400 | 11400 | 11350 | 4459 |
| 469 | 20231016 | 114200 | 506697080 | 11400 | 11420 | 11420 | 11400 | 1191 |
| 470 | 20231016 | 114100 | 493106700 | 11440 | 11440 | 11440 | 11420 | 33 |
| 471 | 20231016 | 114000 | 492729760 | 11450 | 11430 | 11450 | 11420 | 836 |
| 472 | 20231016 | 113900 | 483181790 | 11430 | 11440 | 11440 | 11430 | 25 |
| 473 | 20231016 | 113800 | 482895980 | 11450 | 11480 | 11480 | 11450 | 40 |
| 474 | 20231016 | 113700 | 482437920 | 11480 | 11480 | 11480 | 11480 | 10 |
| 475 | 20231016 | 113600 | 482323120 | 11480 | 11480 | 11480 | 11480 | 0 |
| 476 | 20231016 | 113500 | 482323120 | 11480 | 11480 | 11480 | 11480 | 0 |
| 477 | 20231016 | 113400 | 482323120 | 11480 | 11480 | 11480 | 11480 | 12 |
| 478 | 20231016 | 113300 | 482185360 | 11480 | 11480 | 11480 | 11480 | 0 |
| 479 | 20231016 | 113200 | 482185360 | 11480 | 11480 | 11480 | 11480 | 0 |
| 480 | 20231016 | 113100 | 482185360 | 11480 | 11480 | 11480 | 11480 | 4 |
| 481 | 20231016 | 113000 | 482139440 | 11480 | 11480 | 11480 | 11480 | 7 |
| 482 | 20231016 | 112900 | 482059080 | 11480 | 11480 | 11480 | 11480 | 0 |
| 483 | 20231016 | 112800 | 482059080 | 11480 | 11480 | 11480 | 11480 | 3 |
| 484 | 20231016 | 112700 | 482024640 | 11480 | 11480 | 11480 | 11480 | 8 |
| 485 | 20231016 | 112600 | 481932800 | 11480 | 11480 | 11480 | 11480 | 0 |
| 486 | 20231016 | 112500 | 481932800 | 11480 | 11500 | 11500 | 11480 | 12 |
| 487 | 20231016 | 112400 | 481795000 | 11500 | 11470 | 11500 | 11470 | 1840 |
| 488 | 20231016 | 112300 | 460673780 | 11460 | 11460 | 11460 | 11460 | 8 |
| 489 | 20231016 | 112200 | 460582100 | 11470 | 11470 | 11470 | 11470 | 0 |
| 490 | 20231016 | 112100 | 460582100 | 11470 | 11470 | 11470 | 11450 | 13 |
| 491 | 20231016 | 112000 | 460433010 | 11460 | 11460 | 11460 | 11460 | 8 |
| 492 | 20231016 | 111900 | 460341330 | 11480 | 11480 | 11480 | 11480 | 10 |
| 493 | 20231016 | 111800 | 460226530 | 11480 | 11480 | 11480 | 11480 | 2 |
| 494 | 20231016 | 111700 | 460203570 | 11430 | 11430 | 11430 | 11430 | 40 |
| 495 | 20231016 | 111600 | 459746370 | 11500 | 11460 | 11500 | 11460 | 888 |
| 496 | 20231016 | 111500 | 449569610 | 11420 | 11450 | 11460 | 11420 | 793 |
| 497 | 20231016 | 111400 | 440492430 | 11460 | 11460 | 11460 | 11460 | 0 |
| 498 | 20231016 | 111300 | 440492430 | 11460 | 11460 | 11460 | 11460 | 0 |
| 499 | 20231016 | 111200 | 440492430 | 11460 | 11410 | 11460 | 11410 | 62 |
| 500 | 20231016 | 111100 | 439784410 | 11420 | 11420 | 11420 | 11420 | 57 |
| 501 | 20231016 | 111000 | 439133470 | 11420 | 11420 | 11420 | 11420 | 0 |
| 502 | 20231016 | 110900 | 439133470 | 11420 | 11430 | 11440 | 11420 | 387 |
| 503 | 20231016 | 110800 | 434713310 | 11430 | 11420 | 11430 | 11420 | 9 |
| 504 | 20231016 | 110700 | 434610490 | 11420 | 11430 | 11430 | 11420 | 43 |
| 505 | 20231016 | 110600 | 434119380 | 11450 | 11460 | 11460 | 11450 | 12 |
| 506 | 20231016 | 110500 | 433981900 | 11420 | 11420 | 11460 | 11420 | 243 |
| 507 | 20231016 | 110400 | 431203140 | 11420 | 11430 | 11430 | 11420 | 428 |
| 508 | 20231016 | 110300 | 426314980 | 11450 | 11460 | 11460 | 11450 | 7 |
| 509 | 20231016 | 110200 | 426234810 | 11460 | 11430 | 11460 | 11420 | 498 |
| 510 | 20231016 | 110100 | 420545830 | 11440 | 11430 | 11440 | 11430 | 13 |
| 511 | 20231016 | 110000 | 420397140 | 11430 | 11460 | 11460 | 11430 | 1888 |
| 512 | 20231016 | 105900 | 398773000 | 11460 | 11460 | 11460 | 11460 | 5 |
| 513 | 20231016 | 105800 | 398715700 | 11490 | 11460 | 11490 | 11460 | 26 |
| 514 | 20231016 | 105700 | 398417090 | 11460 | 11480 | 11480 | 11460 | 112 |
| 515 | 20231016 | 105600 | 397133390 | 11480 | 11480 | 11480 | 11480 | 7 |
| 516 | 20231016 | 105500 | 397053030 | 11500 | 11500 | 11500 | 11470 | 13 |
| 517 | 20231016 | 105400 | 396903560 | 11500 | 11500 | 11500 | 11500 | 14 |
| 518 | 20231016 | 105300 | 396742560 | 11510 | 11510 | 11510 | 11510 | 0 |
| 519 | 20231016 | 105200 | 396742560 | 11510 | 11510 | 11510 | 11510 | 0 |
| 520 | 20231016 | 105100 | 396742560 | 11510 | 11520 | 11520 | 11510 | 24 |
| 521 | 20231016 | 105000 | 396466200 | 11510 | 11500 | 11510 | 11500 | 3 |
| 522 | 20231016 | 104900 | 396431690 | 11490 | 11490 | 11490 | 11490 | 0 |
| 523 | 20231016 | 104800 | 396431690 | 11490 | 11490 | 11490 | 11490 | 6 |
| 524 | 20231016 | 104700 | 396362750 | 11490 | 11470 | 11490 | 11460 | 706 |
| 525 | 20231016 | 104600 | 388271790 | 11460 | 11460 | 11460 | 11460 | 0 |
| 526 | 20231016 | 104500 | 388271790 | 11460 | 11460 | 11460 | 11460 | 10 |
| 527 | 20231016 | 104400 | 388157190 | 11520 | 11470 | 11520 | 11470 | 160 |
| 528 | 20231016 | 104300 | 386321490 | 11450 | 11450 | 11450 | 11450 | 209 |
| 529 | 20231016 | 104200 | 383928440 | 11460 | 11490 | 11490 | 11460 | 1052 |
| 530 | 20231016 | 104100 | 371872480 | 11480 | 11470 | 11480 | 11470 | 21 |
| 531 | 20231016 | 104000 | 371631590 | 11470 | 11480 | 11500 | 11460 | 1447 |
| 532 | 20231016 | 103900 | 355024210 | 11480 | 11480 | 11480 | 11480 | 0 |
| 533 | 20231016 | 103800 | 355024210 | 11480 | 11480 | 11480 | 11480 | 10 |
| 534 | 20231016 | 103700 | 354909410 | 11530 | 11530 | 11530 | 11530 | 477 |
| 535 | 20231016 | 103600 | 349409600 | 11530 | 11520 | 11530 | 11510 | 12 |
| 536 | 20231016 | 103500 | 349271390 | 11510 | 11500 | 11510 | 11500 | 177 |
| 537 | 20231016 | 103400 | 347235790 | 11500 | 11530 | 11530 | 11500 | 28 |
| 538 | 20231016 | 103300 | 346912980 | 11530 | 11530 | 11530 | 11530 | 0 |
| 539 | 20231016 | 103200 | 346912980 | 11530 | 11530 | 11530 | 11530 | 12 |
| 540 | 20231016 | 103100 | 346774620 | 11470 | 11470 | 11470 | 11470 | 0 |
| 541 | 20231016 | 103000 | 346774620 | 11470 | 11470 | 11470 | 11470 | 0 |
| 542 | 20231016 | 102900 | 346774620 | 11470 | 11530 | 11530 | 11470 | 94 |
| 543 | 20231016 | 102800 | 345695760 | 11530 | 11480 | 11540 | 11480 | 1447 |
| 544 | 20231016 | 102700 | 329023730 | 11540 | 11540 | 11540 | 11540 | 0 |
| 545 | 20231016 | 102600 | 329023730 | 11540 | 11530 | 11540 | 11530 | 205 |
| 546 | 20231016 | 102500 | 326659030 | 11540 | 11540 | 11540 | 11540 | 12 |
| 547 | 20231016 | 102400 | 326520550 | 11540 | 11520 | 11540 | 11520 | 7 |
| 548 | 20231016 | 102300 | 326439870 | 11480 | 11500 | 11500 | 11480 | 67 |
| 549 | 20231016 | 102200 | 325670540 | 11510 | 11560 | 11570 | 11510 | 13 |
| 550 | 20231016 | 102100 | 325520380 | 11560 | 11570 | 11600 | 11560 | 252 |
| 551 | 20231016 | 102000 | 322598610 | 11580 | 11540 | 11580 | 11530 | 110 |
| 552 | 20231016 | 101900 | 321329760 | 11590 | 11590 | 11590 | 11580 | 12 |
| 553 | 20231016 | 101800 | 321190690 | 11590 | 11580 | 11590 | 11580 | 25 |
| 554 | 20231016 | 101700 | 320901170 | 11590 | 11590 | 11590 | 11590 | 0 |
| 555 | 20231016 | 101600 | 320901170 | 11590 | 11560 | 11590 | 11530 | 372 |
| 556 | 20231016 | 101500 | 316593890 | 11570 | 11580 | 11580 | 11570 | 128 |
| 557 | 20231016 | 101400 | 315111900 | 11530 | 11480 | 11590 | 11480 | 526 |
| 558 | 20231016 | 101300 | 309052360 | 11470 | 11470 | 11470 | 11470 | 1 |
| 559 | 20231016 | 101200 | 309040890 | 11480 | 11470 | 11480 | 11470 | 33 |
| 560 | 20231016 | 101100 | 308662350 | 11430 | 11430 | 11430 | 11430 | 0 |
| 561 | 20231016 | 101000 | 308662350 | 11430 | 11430 | 11430 | 11430 | 0 |
| 562 | 20231016 | 100900 | 308662350 | 11430 | 11470 | 11470 | 11430 | 27 |
| 563 | 20231016 | 100800 | 308353580 | 11470 | 11440 | 11470 | 11430 | 59 |
| 564 | 20231016 | 100700 | 307678850 | 11470 | 11470 | 11470 | 11470 | 20 |
| 565 | 20231016 | 100600 | 307449450 | 11480 | 11480 | 11480 | 11480 | 9 |
| 566 | 20231016 | 100500 | 307346130 | 11480 | 11480 | 11480 | 11480 | 4 |
| 567 | 20231016 | 100400 | 307300210 | 11480 | 11480 | 11480 | 11480 | 0 |
| 568 | 20231016 | 100300 | 307300210 | 11480 | 11490 | 11490 | 11480 | 18 |
| 569 | 20231016 | 100200 | 307093450 | 11460 | 11460 | 11460 | 11460 | 13 |
| 570 | 20231016 | 100100 | 306944470 | 11450 | 11450 | 11450 | 11450 | 4 |
| 571 | 20231016 | 100000 | 306898670 | 11450 | 11450 | 11450 | 11450 | 0 |
| 572 | 20231016 | 095900 | 306898670 | 11450 | 11460 | 11460 | 11450 | 12 |
| 573 | 20231016 | 095800 | 306761200 | 11450 | 11450 | 11450 | 11450 | 24 |
| 574 | 20231016 | 095700 | 306486400 | 11400 | 11400 | 11400 | 11400 | 0 |
| 575 | 20231016 | 095600 | 306486400 | 11400 | 11480 | 11480 | 11400 | 736 |
| 576 | 20231016 | 095500 | 298089270 | 11560 | 11540 | 11560 | 11540 | 12 |
| 577 | 20231016 | 095400 | 297950720 | 11460 | 11460 | 11550 | 11460 | 215 |
| 578 | 20231016 | 095300 | 295486620 | 11460 | 11460 | 11460 | 11460 | 12 |
| 579 | 20231016 | 095200 | 295349100 | 11400 | 11400 | 11400 | 11400 | 0 |
| 580 | 20231016 | 095100 | 295349100 | 11400 | 11440 | 11440 | 11400 | 164 |
| 581 | 20231016 | 095000 | 293479180 | 11440 | 11400 | 11440 | 11400 | 410 |
| 582 | 20231016 | 094900 | 288804490 | 11410 | 11430 | 11430 | 11410 | 5 |
| 583 | 20231016 | 094800 | 288747360 | 11440 | 11420 | 11440 | 11420 | 19 |
| 584 | 20231016 | 094700 | 288530220 | 11410 | 11470 | 11470 | 11410 | 140 |
| 585 | 20231016 | 094600 | 286926190 | 11400 | 11410 | 11410 | 11400 | 2 |
| 586 | 20231016 | 094500 | 286903380 | 11470 | 11410 | 11480 | 11410 | 449 |
| 587 | 20231016 | 094400 | 281779660 | 11410 | 11410 | 11410 | 11410 | 43 |
| 588 | 20231016 | 094300 | 281289030 | 11410 | 11410 | 11410 | 11410 | 69 |
| 589 | 20231016 | 094200 | 280501740 | 11400 | 11430 | 11430 | 11400 | 765 |
| 590 | 20231016 | 094100 | 271773600 | 11450 | 11450 | 11450 | 11440 | 65 |
| 591 | 20231016 | 094000 | 271029580 | 11510 | 11510 | 11510 | 11510 | 0 |
| 592 | 20231016 | 093900 | 271029580 | 11510 | 11500 | 11510 | 11500 | 763 |
| 593 | 20231016 | 093800 | 262255000 | 11510 | 11510 | 11510 | 11510 | 0 |
| 594 | 20231016 | 093700 | 262255000 | 11510 | 11450 | 11510 | 11450 | 279 |
| 595 | 20231016 | 093600 | 259046560 | 11450 | 11450 | 11450 | 11450 | 27 |
| 596 | 20231016 | 093500 | 258737410 | 11490 | 11440 | 11490 | 11440 | 21 |
| 597 | 20231016 | 093400 | 258496670 | 11500 | 11460 | 11500 | 11460 | 113 |
| 598 | 20231016 | 093300 | 257197230 | 11460 | 11460 | 11460 | 11460 | 14 |
| 599 | 20231016 | 093200 | 257036790 | 11430 | 11490 | 11490 | 11430 | 1131 |
| 600 | 20231016 | 093100 | 244106600 | 11490 | 11450 | 11490 | 11450 | 294 |
| 601 | 20231016 | 093000 | 240738250 | 11450 | 11450 | 11450 | 11450 | 12 |
| 602 | 20231016 | 092900 | 240600850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 603 | 20231016 | 092800 | 240600850 | 11450 | 11450 | 11450 | 11450 | 0 |
| 604 | 20231016 | 092700 | 240600850 | 11450 | 11450 | 11450 | 11450 | 12 |
| 605 | 20231016 | 092600 | 240463450 | 11450 | 11450 | 11460 | 11450 | 21 |
| 606 | 20231016 | 092500 | 240222990 | 11430 | 11400 | 11430 | 11400 | 468 |
| 607 | 20231016 | 092400 | 234886890 | 11400 | 11450 | 11460 | 11390 | 65 |
| 608 | 20231016 | 092300 | 234145800 | 11460 | 11400 | 11460 | 11390 | 607 |
| 609 | 20231016 | 092200 | 227226650 | 11400 | 11400 | 11400 | 11400 | 100 |
| 610 | 20231016 | 092100 | 226086650 | 11400 | 11400 | 11400 | 11400 | 220 |
| 611 | 20231016 | 092000 | 223578650 | 11400 | 11400 | 11400 | 11400 | 700 |
| 612 | 20231016 | 091900 | 215598650 | 11400 | 11450 | 11470 | 11400 | 797 |
| 613 | 20231016 | 091800 | 206495200 | 11460 | 11460 | 11460 | 11460 | 40 |
| 614 | 20231016 | 091700 | 206036800 | 11460 | 11460 | 11460 | 11460 | 60 |
| 615 | 20231016 | 091600 | 205349200 | 11460 | 11520 | 11520 | 11400 | 886 |
| 616 | 20231016 | 091500 | 195211980 | 11520 | 11490 | 11520 | 11490 | 883 |
| 617 | 20231016 | 091400 | 185057520 | 11490 | 11490 | 11490 | 11490 | 111 |
| 618 | 20231016 | 091300 | 183782130 | 11520 | 11520 | 11520 | 11520 | 5 |
| 619 | 20231016 | 091200 | 183724530 | 11500 | 11500 | 11500 | 11500 | 57 |
| 620 | 20231016 | 091100 | 183069030 | 11500 | 11490 | 11500 | 11480 | 139 |
| 621 | 20231016 | 091000 | 181472640 | 11480 | 11460 | 11480 | 11460 | 404 |
| 622 | 20231016 | 090900 | 176836720 | 11480 | 11410 | 11480 | 11410 | 804 |
| 623 | 20231016 | 090800 | 167639410 | 11420 | 11410 | 11420 | 11400 | 321 |
| 624 | 20231016 | 090700 | 163977710 | 11410 | 11400 | 11410 | 11400 | 261 |
| 625 | 20231016 | 090600 | 161000300 | 11390 | 11380 | 11390 | 11360 | 1510 |
| 626 | 20231016 | 090500 | 143830430 | 11370 | 11390 | 11420 | 11350 | 1075 |
| 627 | 20231016 | 090400 | 131588050 | 11390 | 11400 | 11410 | 11340 | 3574 |
| 628 | 20231016 | 090300 | 90858270 | 11400 | 11470 | 11470 | 11400 | 2826 |
| 629 | 20231016 | 090200 | 58565880 | 11460 | 11550 | 11550 | 11460 | 1937 |
| 630 | 20231016 | 090100 | 36274460 | 11670 | 11690 | 11690 | 11540 | 373 |
| 631 | 20231016 | 090000 | 31968050 | 11690 | 11650 | 11690 | 11500 | 2756 |