33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 192900 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 3292 |
| 3 | 20231018 | 192800 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 4 | 20231018 | 192700 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 5 | 20231018 | 192600 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 6 | 20231018 | 192500 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 7 | 20231018 | 192400 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 8 | 20231018 | 192300 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 9 | 20231018 | 192200 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 10 | 20231018 | 192100 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 11 | 20231018 | 192000 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 12 | 20231018 | 191900 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 13 | 20231018 | 191800 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 14 | 20231018 | 191700 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 15 | 20231018 | 191600 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 16 | 20231018 | 191500 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 17 | 20231018 | 191400 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 18 | 20231018 | 191300 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 19 | 20231018 | 191200 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 20 | 20231018 | 191100 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 21 | 20231018 | 191000 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 22 | 20231018 | 190900 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 23 | 20231018 | 190800 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 24 | 20231018 | 190700 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 25 | 20231018 | 190600 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 26 | 20231018 | 190500 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 27 | 20231018 | 190400 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 28 | 20231018 | 190300 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 29 | 20231018 | 190200 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 30 | 20231018 | 190100 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 31 | 20231018 | 190000 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 32 | 20231018 | 185900 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 3292 |
| 33 | 20231018 | 185800 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 34 | 20231018 | 185700 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 35 | 20231018 | 185600 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 36 | 20231018 | 185500 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 37 | 20231018 | 185400 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 38 | 20231018 | 185300 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 39 | 20231018 | 185200 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 40 | 20231018 | 185100 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 41 | 20231018 | 185000 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 42 | 20231018 | 184900 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 43 | 20231018 | 184800 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 44 | 20231018 | 184700 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 45 | 20231018 | 184600 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 46 | 20231018 | 184500 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 47 | 20231018 | 184400 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 48 | 20231018 | 184300 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 49 | 20231018 | 184200 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 50 | 20231018 | 184100 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 51 | 20231018 | 184000 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 52 | 20231018 | 183900 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 53 | 20231018 | 183800 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 54 | 20231018 | 183700 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 55 | 20231018 | 183600 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 56 | 20231018 | 183500 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 57 | 20231018 | 183400 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 58 | 20231018 | 183300 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 59 | 20231018 | 183200 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 60 | 20231018 | 183100 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 61 | 20231018 | 183000 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 62 | 20231018 | 182900 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 3292 |
| 63 | 20231018 | 182800 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 64 | 20231018 | 182700 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 65 | 20231018 | 182600 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 66 | 20231018 | 182500 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 67 | 20231018 | 182400 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 68 | 20231018 | 182300 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 69 | 20231018 | 182200 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 70 | 20231018 | 182100 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 71 | 20231018 | 182000 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 72 | 20231018 | 181900 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 73 | 20231018 | 181800 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 74 | 20231018 | 181700 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 75 | 20231018 | 181600 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 76 | 20231018 | 181500 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 77 | 20231018 | 181400 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 78 | 20231018 | 181300 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 79 | 20231018 | 181200 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 80 | 20231018 | 181100 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 81 | 20231018 | 181000 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 82 | 20231018 | 180900 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 83 | 20231018 | 180800 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 84 | 20231018 | 180700 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 85 | 20231018 | 180600 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 86 | 20231018 | 180500 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 87 | 20231018 | 180400 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 88 | 20231018 | 180300 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 89 | 20231018 | 180200 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 90 | 20231018 | 180100 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 91 | 20231018 | 180000 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 92 | 20231018 | 175900 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 3292 |
| 93 | 20231018 | 175800 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 94 | 20231018 | 175700 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 95 | 20231018 | 175600 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 96 | 20231018 | 175500 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 97 | 20231018 | 175400 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 98 | 20231018 | 175300 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 99 | 20231018 | 175200 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 100 | 20231018 | 175100 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 101 | 20231018 | 175000 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 102 | 20231018 | 174900 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 103 | 20231018 | 174800 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 104 | 20231018 | 174700 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 105 | 20231018 | 174600 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 106 | 20231018 | 174500 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 107 | 20231018 | 174400 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 108 | 20231018 | 174300 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 109 | 20231018 | 174200 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 110 | 20231018 | 174100 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 111 | 20231018 | 174000 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 112 | 20231018 | 173900 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 113 | 20231018 | 173800 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 114 | 20231018 | 173700 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 115 | 20231018 | 173600 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 116 | 20231018 | 173500 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 117 | 20231018 | 173400 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 118 | 20231018 | 173300 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 119 | 20231018 | 173200 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 120 | 20231018 | 173100 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 121 | 20231018 | 173000 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 122 | 20231018 | 172900 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 3292 |
| 123 | 20231018 | 172800 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 124 | 20231018 | 172700 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 125 | 20231018 | 172600 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 126 | 20231018 | 172500 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 127 | 20231018 | 172400 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 128 | 20231018 | 172300 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 129 | 20231018 | 172200 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 130 | 20231018 | 172100 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 131 | 20231018 | 172000 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 132 | 20231018 | 171900 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 133 | 20231018 | 171800 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 134 | 20231018 | 171700 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 135 | 20231018 | 171600 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 136 | 20231018 | 171500 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 137 | 20231018 | 171400 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 138 | 20231018 | 171300 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 139 | 20231018 | 171200 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 140 | 20231018 | 171100 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 141 | 20231018 | 171000 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 142 | 20231018 | 170900 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 143 | 20231018 | 170800 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 144 | 20231018 | 170700 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 145 | 20231018 | 170600 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 146 | 20231018 | 170500 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 147 | 20231018 | 170400 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 148 | 20231018 | 170300 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 149 | 20231018 | 170200 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 150 | 20231018 | 170100 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 151 | 20231018 | 170000 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 152 | 20231018 | 165900 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 3292 |
| 153 | 20231018 | 165800 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 154 | 20231018 | 165700 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 155 | 20231018 | 165600 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 156 | 20231018 | 165500 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 157 | 20231018 | 165400 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 158 | 20231018 | 165300 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 159 | 20231018 | 165200 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 160 | 20231018 | 165100 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 161 | 20231018 | 165000 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 162 | 20231018 | 164900 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 163 | 20231018 | 164800 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 164 | 20231018 | 164700 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 165 | 20231018 | 164600 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 166 | 20231018 | 164500 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 167 | 20231018 | 164400 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 168 | 20231018 | 164300 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 169 | 20231018 | 164200 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 170 | 20231018 | 164100 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 171 | 20231018 | 164000 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 172 | 20231018 | 163900 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 173 | 20231018 | 163800 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 174 | 20231018 | 163700 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 175 | 20231018 | 163600 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 176 | 20231018 | 163500 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 177 | 20231018 | 163400 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 178 | 20231018 | 163300 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 179 | 20231018 | 163200 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 180 | 20231018 | 163100 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 181 | 20231018 | 163000 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 182 | 20231018 | 162900 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 3292 |
| 183 | 20231018 | 162800 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 184 | 20231018 | 162700 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 185 | 20231018 | 162600 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 186 | 20231018 | 162500 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 187 | 20231018 | 162400 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 188 | 20231018 | 162300 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 189 | 20231018 | 162200 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 190 | 20231018 | 162100 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 191 | 20231018 | 162000 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 192 | 20231018 | 161900 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 193 | 20231018 | 161800 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 194 | 20231018 | 161700 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 195 | 20231018 | 161600 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 196 | 20231018 | 161500 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 197 | 20231018 | 161400 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 198 | 20231018 | 161300 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 199 | 20231018 | 161200 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 200 | 20231018 | 161100 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 201 | 20231018 | 161000 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 202 | 20231018 | 160900 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 203 | 20231018 | 160800 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 204 | 20231018 | 160700 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 205 | 20231018 | 160600 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 206 | 20231018 | 160500 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 207 | 20231018 | 160400 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 208 | 20231018 | 160300 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 209 | 20231018 | 160200 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 210 | 20231018 | 160100 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 211 | 20231018 | 160000 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 212 | 20231018 | 155900 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 3292 |
| 213 | 20231018 | 155800 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 214 | 20231018 | 155700 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 215 | 20231018 | 155600 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 216 | 20231018 | 155500 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 217 | 20231018 | 155400 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 218 | 20231018 | 155300 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 219 | 20231018 | 155200 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 220 | 20231018 | 155100 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 221 | 20231018 | 155000 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 222 | 20231018 | 154900 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 223 | 20231018 | 154800 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 224 | 20231018 | 154700 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 225 | 20231018 | 154600 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 226 | 20231018 | 154500 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 227 | 20231018 | 154400 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 228 | 20231018 | 154300 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 229 | 20231018 | 154200 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 230 | 20231018 | 154100 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 231 | 20231018 | 154000 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 232 | 20231018 | 153900 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 233 | 20231018 | 153800 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 234 | 20231018 | 153700 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 235 | 20231018 | 153600 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 236 | 20231018 | 153500 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 237 | 20231018 | 153400 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 238 | 20231018 | 153300 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 239 | 20231018 | 153200 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 240 | 20231018 | 153100 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 241 | 20231018 | 153000 | 2586828750 | 15110 | 15110 | 15110 | 15110 | 3292 |
| 242 | 20231018 | 152900 | 2537086630 | 15100 | 15100 | 15100 | 15100 | 0 |
| 243 | 20231018 | 152800 | 2537086630 | 15100 | 15100 | 15100 | 15100 | 0 |
| 244 | 20231018 | 152700 | 2537086630 | 15100 | 15100 | 15100 | 15100 | 0 |
| 245 | 20231018 | 152600 | 2537086630 | 15100 | 15100 | 15100 | 15100 | 0 |
| 246 | 20231018 | 152500 | 2537086630 | 15100 | 15100 | 15100 | 15100 | 0 |
| 247 | 20231018 | 152400 | 2537086630 | 15100 | 15100 | 15100 | 15100 | 0 |
| 248 | 20231018 | 152300 | 2537086630 | 15100 | 15100 | 15100 | 15100 | 0 |
| 249 | 20231018 | 152200 | 2537086630 | 15100 | 15100 | 15100 | 15100 | 0 |
| 250 | 20231018 | 152100 | 2537086630 | 15100 | 15100 | 15100 | 15100 | 0 |
| 251 | 20231018 | 152000 | 2537086630 | 15100 | 15100 | 15100 | 15100 | 0 |
| 252 | 20231018 | 151900 | 2537086630 | 15100 | 15080 | 15130 | 15080 | 484 |
| 253 | 20231018 | 151800 | 2529781620 | 15080 | 15100 | 15100 | 15080 | 356 |
| 254 | 20231018 | 151700 | 2524410930 | 15100 | 15090 | 15100 | 15090 | 159 |
| 255 | 20231018 | 151600 | 2522011400 | 15090 | 15120 | 15120 | 15090 | 126 |
| 256 | 20231018 | 151500 | 2520106910 | 15120 | 15100 | 15120 | 15070 | 841 |
| 257 | 20231018 | 151400 | 2507408540 | 15080 | 15070 | 15100 | 15060 | 1772 |
| 258 | 20231018 | 151300 | 2480691980 | 15080 | 15080 | 15090 | 15080 | 138 |
| 259 | 20231018 | 151200 | 2478610930 | 15090 | 15070 | 15090 | 15070 | 469 |
| 260 | 20231018 | 151100 | 2471537560 | 15070 | 15090 | 15090 | 15070 | 317 |
| 261 | 20231018 | 151000 | 2466755850 | 15090 | 15090 | 15100 | 15090 | 167 |
| 262 | 20231018 | 150900 | 2464235810 | 15090 | 15100 | 15100 | 15090 | 44 |
| 263 | 20231018 | 150800 | 2463571840 | 15090 | 15080 | 15100 | 15070 | 934 |
| 264 | 20231018 | 150700 | 2449477890 | 15080 | 15090 | 15090 | 15060 | 1185 |
| 265 | 20231018 | 150600 | 2431613040 | 15100 | 15100 | 15100 | 15100 | 10 |
| 266 | 20231018 | 150500 | 2431462040 | 15100 | 15090 | 15100 | 15080 | 1690 |
| 267 | 20231018 | 150400 | 2405957860 | 15090 | 15090 | 15100 | 15090 | 99 |
| 268 | 20231018 | 150300 | 2404463940 | 15090 | 15100 | 15100 | 15090 | 371 |
| 269 | 20231018 | 150200 | 2398864310 | 15100 | 15110 | 15110 | 15100 | 321 |
| 270 | 20231018 | 150100 | 2394016510 | 15100 | 15110 | 15120 | 15100 | 369 |
| 271 | 20231018 | 150000 | 2388440420 | 15110 | 15120 | 15130 | 15110 | 409 |
| 272 | 20231018 | 145900 | 2382256270 | 15130 | 15130 | 15130 | 15120 | 171 |
| 273 | 20231018 | 145800 | 2379669620 | 15130 | 15120 | 15130 | 15120 | 226 |
| 274 | 20231018 | 145700 | 2376250500 | 15120 | 15120 | 15160 | 15120 | 199 |
| 275 | 20231018 | 145600 | 2373240240 | 15120 | 15120 | 15160 | 15120 | 125 |
| 276 | 20231018 | 145500 | 2371347720 | 15120 | 15160 | 15160 | 15120 | 66 |
| 277 | 20231018 | 145400 | 2370347200 | 15160 | 15120 | 15160 | 15120 | 174 |
| 278 | 20231018 | 145300 | 2367714600 | 15120 | 15150 | 15160 | 15120 | 1540 |
| 279 | 20231018 | 145200 | 2344424690 | 15110 | 15150 | 15150 | 15110 | 412 |
| 280 | 20231018 | 145100 | 2338184290 | 15160 | 15120 | 15170 | 15110 | 1091 |
| 281 | 20231018 | 145000 | 2321661830 | 15150 | 15130 | 15160 | 15110 | 898 |
| 282 | 20231018 | 144900 | 2308073880 | 15130 | 15110 | 15130 | 15110 | 717 |
| 283 | 20231018 | 144800 | 2297232780 | 15110 | 15110 | 15110 | 15100 | 853 |
| 284 | 20231018 | 144700 | 2284344660 | 15100 | 15100 | 15120 | 15100 | 161 |
| 285 | 20231018 | 144600 | 2281912540 | 15120 | 15120 | 15120 | 15100 | 3314 |
| 286 | 20231018 | 144500 | 2231839890 | 15120 | 15120 | 15130 | 15120 | 136 |
| 287 | 20231018 | 144400 | 2229783140 | 15120 | 15120 | 15130 | 15120 | 144 |
| 288 | 20231018 | 144300 | 2227605550 | 15120 | 15130 | 15130 | 15120 | 556 |
| 289 | 20231018 | 144200 | 2219193650 | 15140 | 15130 | 15140 | 15130 | 5 |
| 290 | 20231018 | 144100 | 2219117990 | 15140 | 15130 | 15140 | 15130 | 166 |
| 291 | 20231018 | 144000 | 2216606040 | 15130 | 15130 | 15140 | 15120 | 418 |
| 292 | 20231018 | 143900 | 2210280460 | 15130 | 15120 | 15130 | 15120 | 332 |
| 293 | 20231018 | 143800 | 2205257550 | 15120 | 15120 | 15130 | 15120 | 165 |
| 294 | 20231018 | 143700 | 2202762210 | 15120 | 15150 | 15150 | 15120 | 106 |
| 295 | 20231018 | 143600 | 2201157620 | 15140 | 15130 | 15140 | 15130 | 44 |
| 296 | 20231018 | 143500 | 2200491820 | 15150 | 15150 | 15150 | 15130 | 70 |
| 297 | 20231018 | 143400 | 2199431700 | 15140 | 15130 | 15140 | 15110 | 875 |
| 298 | 20231018 | 143300 | 2186188970 | 15130 | 15110 | 15130 | 15110 | 1688 |
| 299 | 20231018 | 143200 | 2160675960 | 15110 | 15120 | 15130 | 15100 | 439 |
| 300 | 20231018 | 143100 | 2154041740 | 15120 | 15120 | 15130 | 15120 | 348 |
| 301 | 20231018 | 143000 | 2148779970 | 15120 | 15130 | 15130 | 15120 | 355 |
| 302 | 20231018 | 142900 | 2143411070 | 15130 | 15130 | 15140 | 15130 | 123 |
| 303 | 20231018 | 142800 | 2141550070 | 15140 | 15140 | 15140 | 15130 | 256 |
| 304 | 20231018 | 142700 | 2137675060 | 15140 | 15150 | 15160 | 15140 | 192 |
| 305 | 20231018 | 142600 | 2134766780 | 15150 | 15150 | 15160 | 15150 | 253 |
| 306 | 20231018 | 142500 | 2130933800 | 15150 | 15150 | 15160 | 15150 | 149 |
| 307 | 20231018 | 142400 | 2128676060 | 15150 | 15150 | 15160 | 15150 | 45 |
| 308 | 20231018 | 142300 | 2127994290 | 15150 | 15160 | 15160 | 15150 | 63 |
| 309 | 20231018 | 142200 | 2127039440 | 15160 | 15150 | 15160 | 15150 | 172 |
| 310 | 20231018 | 142100 | 2124433260 | 15150 | 15150 | 15150 | 15150 | 232 |
| 311 | 20231018 | 142000 | 2120918460 | 15160 | 15160 | 15160 | 15160 | 38 |
| 312 | 20231018 | 141900 | 2120342380 | 15160 | 15130 | 15160 | 15130 | 81 |
| 313 | 20231018 | 141800 | 2119116310 | 15150 | 15140 | 15150 | 15130 | 1695 |
| 314 | 20231018 | 141700 | 2093466300 | 15140 | 15140 | 15140 | 15140 | 400 |
| 315 | 20231018 | 141600 | 2087410300 | 15140 | 15140 | 15140 | 15130 | 830 |
| 316 | 20231018 | 141500 | 2074845290 | 15140 | 15150 | 15150 | 15140 | 178 |
| 317 | 20231018 | 141400 | 2072149970 | 15150 | 15170 | 15170 | 15150 | 2395 |
| 318 | 20231018 | 141300 | 2035861100 | 15160 | 15160 | 15160 | 15160 | 648 |
| 319 | 20231018 | 141200 | 2026037420 | 15160 | 15170 | 15170 | 15160 | 787 |
| 320 | 20231018 | 141100 | 2014102570 | 15170 | 15170 | 15170 | 15170 | 76 |
| 321 | 20231018 | 141000 | 2012949650 | 15170 | 15180 | 15190 | 15170 | 2192 |
| 322 | 20231018 | 140900 | 1979676140 | 15180 | 15200 | 15200 | 15180 | 1791 |
| 323 | 20231018 | 140800 | 1952466050 | 15200 | 15200 | 15200 | 15200 | 94 |
| 324 | 20231018 | 140700 | 1951037250 | 15200 | 15230 | 15230 | 15200 | 3218 |
| 325 | 20231018 | 140600 | 1902064190 | 15230 | 15230 | 15230 | 15230 | 25 |
| 326 | 20231018 | 140500 | 1901683440 | 15240 | 15230 | 15240 | 15230 | 260 |
| 327 | 20231018 | 140400 | 1897723260 | 15230 | 15230 | 15230 | 15230 | 357 |
| 328 | 20231018 | 140300 | 1892286150 | 15230 | 15230 | 15230 | 15230 | 698 |
| 329 | 20231018 | 140200 | 1881655610 | 15220 | 15220 | 15230 | 15220 | 86 |
| 330 | 20231018 | 140100 | 1880346310 | 15220 | 15220 | 15230 | 15220 | 291 |
| 331 | 20231018 | 140000 | 1875917240 | 15230 | 15230 | 15230 | 15220 | 430 |
| 332 | 20231018 | 135900 | 1869371140 | 15220 | 15220 | 15230 | 15220 | 71 |
| 333 | 20231018 | 135800 | 1868289930 | 15230 | 15230 | 15230 | 15220 | 139 |
| 334 | 20231018 | 135700 | 1866173000 | 15230 | 15230 | 15240 | 15220 | 847 |
| 335 | 20231018 | 135600 | 1853272610 | 15240 | 15250 | 15250 | 15230 | 448 |
| 336 | 20231018 | 135500 | 1846444820 | 15250 | 15250 | 15250 | 15240 | 91 |
| 337 | 20231018 | 135400 | 1845057090 | 15250 | 15240 | 15250 | 15240 | 215 |
| 338 | 20231018 | 135300 | 1841778360 | 15250 | 15250 | 15250 | 15240 | 132 |
| 339 | 20231018 | 135200 | 1839765380 | 15250 | 15250 | 15260 | 15240 | 153 |
| 340 | 20231018 | 135100 | 1837432860 | 15250 | 15250 | 15250 | 15240 | 414 |
| 341 | 20231018 | 135000 | 1831119390 | 15250 | 15240 | 15250 | 15240 | 114 |
| 342 | 20231018 | 134900 | 1829381130 | 15250 | 15240 | 15250 | 15240 | 237 |
| 343 | 20231018 | 134800 | 1825766900 | 15250 | 15250 | 15250 | 15250 | 86 |
| 344 | 20231018 | 134700 | 1824455400 | 15250 | 15250 | 15250 | 15240 | 141 |
| 345 | 20231018 | 134600 | 1822305170 | 15250 | 15250 | 15260 | 15250 | 949 |
| 346 | 20231018 | 134500 | 1807831290 | 15250 | 15260 | 15260 | 15250 | 465 |
| 347 | 20231018 | 134400 | 1800739120 | 15260 | 15250 | 15260 | 15250 | 168 |
| 348 | 20231018 | 134300 | 1798175850 | 15260 | 15260 | 15260 | 15250 | 181 |
| 349 | 20231018 | 134200 | 1795413850 | 15270 | 15270 | 15270 | 15260 | 173 |
| 350 | 20231018 | 134100 | 1792772600 | 15260 | 15260 | 15270 | 15260 | 173 |
| 351 | 20231018 | 134000 | 1790131010 | 15270 | 15270 | 15270 | 15260 | 54 |
| 352 | 20231018 | 133900 | 1789306450 | 15270 | 15280 | 15280 | 15270 | 175 |
| 353 | 20231018 | 133800 | 1786632520 | 15280 | 15280 | 15280 | 15270 | 1142 |
| 354 | 20231018 | 133700 | 1769183280 | 15280 | 15270 | 15280 | 15270 | 174 |
| 355 | 20231018 | 133600 | 1766524580 | 15280 | 15290 | 15290 | 15270 | 155 |
| 356 | 20231018 | 133500 | 1764155400 | 15280 | 15290 | 15300 | 15280 | 383 |
| 357 | 20231018 | 133400 | 1758299140 | 15300 | 15300 | 15300 | 15290 | 214 |
| 358 | 20231018 | 133300 | 1755024950 | 15290 | 15290 | 15300 | 15290 | 87 |
| 359 | 20231018 | 133200 | 1753694270 | 15280 | 15280 | 15290 | 15280 | 197 |
| 360 | 20231018 | 133100 | 1750683540 | 15270 | 15280 | 15280 | 15270 | 163 |
| 361 | 20231018 | 133000 | 1748192910 | 15270 | 15280 | 15280 | 15270 | 42 |
| 362 | 20231018 | 132900 | 1747551170 | 15280 | 15260 | 15280 | 15260 | 240 |
| 363 | 20231018 | 132800 | 1743886090 | 15270 | 15250 | 15270 | 15250 | 178 |
| 364 | 20231018 | 132700 | 1741170820 | 15250 | 15240 | 15250 | 15230 | 116 |
| 365 | 20231018 | 132600 | 1739402900 | 15240 | 15240 | 15240 | 15230 | 392 |
| 366 | 20231018 | 132500 | 1733428850 | 15240 | 15240 | 15260 | 15240 | 233 |
| 367 | 20231018 | 132400 | 1729877020 | 15240 | 15250 | 15250 | 15230 | 124 |
| 368 | 20231018 | 132300 | 1727987080 | 15240 | 15240 | 15240 | 15240 | 350 |
| 369 | 20231018 | 132200 | 1722653080 | 15240 | 15230 | 15240 | 15230 | 109 |
| 370 | 20231018 | 132100 | 1720991950 | 15240 | 15240 | 15240 | 15240 | 197 |
| 371 | 20231018 | 132000 | 1717989670 | 15250 | 15240 | 15250 | 15230 | 164 |
| 372 | 20231018 | 131900 | 1715489700 | 15230 | 15230 | 15230 | 15220 | 581 |
| 373 | 20231018 | 131800 | 1706641340 | 15230 | 15260 | 15260 | 15230 | 481 |
| 374 | 20231018 | 131700 | 1699309720 | 15260 | 15260 | 15270 | 15260 | 149 |
| 375 | 20231018 | 131600 | 1697034720 | 15280 | 15280 | 15280 | 15270 | 165 |
| 376 | 20231018 | 131500 | 1694514300 | 15280 | 15290 | 15290 | 15270 | 655 |
| 377 | 20231018 | 131400 | 1684507100 | 15280 | 15280 | 15290 | 15280 | 153 |
| 378 | 20231018 | 131300 | 1682168190 | 15290 | 15290 | 15290 | 15290 | 126 |
| 379 | 20231018 | 131200 | 1680241650 | 15290 | 15280 | 15290 | 15280 | 257 |
| 380 | 20231018 | 131100 | 1676313920 | 15290 | 15290 | 15290 | 15290 | 126 |
| 381 | 20231018 | 131000 | 1674387380 | 15290 | 15290 | 15290 | 15280 | 204 |
| 382 | 20231018 | 130900 | 1671268570 | 15290 | 15290 | 15290 | 15280 | 147 |
| 383 | 20231018 | 130800 | 1669021040 | 15290 | 15290 | 15290 | 15280 | 84 |
| 384 | 20231018 | 130700 | 1667736700 | 15290 | 15280 | 15290 | 15280 | 118 |
| 385 | 20231018 | 130600 | 1665932610 | 15290 | 15280 | 15290 | 15280 | 447 |
| 386 | 20231018 | 130500 | 1659101130 | 15290 | 15290 | 15290 | 15290 | 164 |
| 387 | 20231018 | 130400 | 1656593570 | 15290 | 15300 | 15300 | 15280 | 1156 |
| 388 | 20231018 | 130300 | 1638918020 | 15290 | 15290 | 15300 | 15290 | 169 |
| 389 | 20231018 | 130200 | 1636332480 | 15300 | 15300 | 15300 | 15290 | 127 |
| 390 | 20231018 | 130100 | 1634389390 | 15300 | 15300 | 15300 | 15290 | 88 |
| 391 | 20231018 | 130000 | 1633043010 | 15300 | 15300 | 15300 | 15290 | 180 |
| 392 | 20231018 | 125900 | 1630289040 | 15290 | 15300 | 15300 | 15290 | 76 |
| 393 | 20231018 | 125800 | 1629126280 | 15300 | 15300 | 15300 | 15290 | 163 |
| 394 | 20231018 | 125700 | 1626632720 | 15300 | 15290 | 15300 | 15290 | 42 |
| 395 | 20231018 | 125600 | 1625990150 | 15300 | 15300 | 15300 | 15300 | 127 |
| 396 | 20231018 | 125500 | 1624047050 | 15300 | 15290 | 15300 | 15290 | 692 |
| 397 | 20231018 | 125400 | 1613460670 | 15280 | 15290 | 15290 | 15280 | 196 |
| 398 | 20231018 | 125300 | 1610464880 | 15280 | 15290 | 15290 | 15280 | 133 |
| 399 | 20231018 | 125200 | 1608431660 | 15290 | 15290 | 15290 | 15280 | 131 |
| 400 | 20231018 | 125100 | 1606428770 | 15290 | 15290 | 15290 | 15280 | 93 |
| 401 | 20231018 | 125000 | 1605006820 | 15290 | 15290 | 15290 | 15290 | 161 |
| 402 | 20231018 | 124900 | 1602545130 | 15280 | 15280 | 15290 | 15280 | 144 |
| 403 | 20231018 | 124800 | 1600344410 | 15290 | 15290 | 15290 | 15290 | 129 |
| 404 | 20231018 | 124700 | 1598372000 | 15290 | 15280 | 15290 | 15270 | 230 |
| 405 | 20231018 | 124600 | 1594857520 | 15280 | 15280 | 15280 | 15280 | 303 |
| 406 | 20231018 | 124500 | 1590227680 | 15280 | 15270 | 15280 | 15270 | 119 |
| 407 | 20231018 | 124400 | 1588409980 | 15280 | 15290 | 15290 | 15270 | 565 |
| 408 | 20231018 | 124300 | 1579776570 | 15290 | 15290 | 15290 | 15290 | 448 |
| 409 | 20231018 | 124200 | 1572926650 | 15300 | 15310 | 15310 | 15300 | 589 |
| 410 | 20231018 | 124100 | 1563913860 | 15310 | 15300 | 15310 | 15300 | 41 |
| 411 | 20231018 | 124000 | 1563286170 | 15310 | 15300 | 15310 | 15300 | 732 |
| 412 | 20231018 | 123900 | 1552085290 | 15300 | 15300 | 15310 | 15300 | 115 |
| 413 | 20231018 | 123800 | 1550324890 | 15300 | 15310 | 15310 | 15300 | 180 |
| 414 | 20231018 | 123700 | 1547569580 | 15300 | 15300 | 15310 | 15300 | 95 |
| 415 | 20231018 | 123600 | 1546115460 | 15310 | 15310 | 15310 | 15310 | 102 |
| 416 | 20231018 | 123500 | 1544553840 | 15310 | 15300 | 15310 | 15300 | 133 |
| 417 | 20231018 | 123400 | 1542517660 | 15300 | 15310 | 15310 | 15300 | 171 |
| 418 | 20231018 | 123300 | 1539899950 | 15300 | 15300 | 15310 | 15300 | 101 |
| 419 | 20231018 | 123200 | 1538354250 | 15300 | 15310 | 15310 | 15300 | 132 |
| 420 | 20231018 | 123100 | 1536333380 | 15310 | 15310 | 15310 | 15300 | 536 |
| 421 | 20231018 | 123000 | 1528131680 | 15310 | 15300 | 15310 | 15300 | 181 |
| 422 | 20231018 | 122900 | 1525360790 | 15310 | 15310 | 15310 | 15300 | 312 |
| 423 | 20231018 | 122800 | 1520584770 | 15310 | 15310 | 15310 | 15300 | 91 |
| 424 | 20231018 | 122700 | 1519191580 | 15310 | 15310 | 15310 | 15300 | 180 |
| 425 | 20231018 | 122600 | 1516435790 | 15310 | 15310 | 15310 | 15300 | 169 |
| 426 | 20231018 | 122500 | 1513848470 | 15310 | 15310 | 15310 | 15300 | 889 |
| 427 | 20231018 | 122400 | 1500241980 | 15320 | 15310 | 15320 | 15310 | 170 |
| 428 | 20231018 | 122300 | 1497637830 | 15320 | 15320 | 15320 | 15310 | 118 |
| 429 | 20231018 | 122200 | 1495830350 | 15310 | 15320 | 15320 | 15310 | 139 |
| 430 | 20231018 | 122100 | 1493701200 | 15320 | 15310 | 15320 | 15310 | 92 |
| 431 | 20231018 | 122000 | 1492291960 | 15310 | 15310 | 15320 | 15310 | 168 |
| 432 | 20231018 | 121900 | 1489718500 | 15320 | 15320 | 15320 | 15320 | 128 |
| 433 | 20231018 | 121800 | 1487757540 | 15320 | 15320 | 15320 | 15310 | 117 |
| 434 | 20231018 | 121700 | 1485965360 | 15310 | 15310 | 15330 | 15310 | 95 |
| 435 | 20231018 | 121600 | 1484509630 | 15320 | 15320 | 15320 | 15310 | 158 |
| 436 | 20231018 | 121500 | 1482089100 | 15320 | 15310 | 15320 | 15310 | 170 |
| 437 | 20231018 | 121400 | 1479485320 | 15320 | 15310 | 15320 | 15310 | 172 |
| 438 | 20231018 | 121300 | 1476851220 | 15310 | 15310 | 15320 | 15300 | 562 |
| 439 | 20231018 | 121200 | 1468248640 | 15310 | 15310 | 15320 | 15310 | 129 |
| 440 | 20231018 | 121100 | 1466272390 | 15320 | 15320 | 15320 | 15310 | 129 |
| 441 | 20231018 | 121000 | 1464296120 | 15320 | 15320 | 15330 | 15310 | 91 |
| 442 | 20231018 | 120900 | 1462901890 | 15330 | 15320 | 15330 | 15320 | 80 |
| 443 | 20231018 | 120800 | 1461675690 | 15320 | 15310 | 15320 | 15310 | 483 |
| 444 | 20231018 | 120700 | 1454277180 | 15310 | 15310 | 15320 | 15310 | 116 |
| 445 | 20231018 | 120600 | 1452500450 | 15330 | 15320 | 15330 | 15320 | 77 |
| 446 | 20231018 | 120500 | 1451320290 | 15310 | 15320 | 15320 | 15300 | 97 |
| 447 | 20231018 | 120400 | 1449835040 | 15320 | 15310 | 15320 | 15310 | 282 |
| 448 | 20231018 | 120300 | 1445517280 | 15310 | 15300 | 15310 | 15300 | 166 |
| 449 | 20231018 | 120200 | 1442976060 | 15320 | 15300 | 15320 | 15300 | 145 |
| 450 | 20231018 | 120100 | 1440756090 | 15310 | 15310 | 15320 | 15310 | 170 |
| 451 | 20231018 | 120000 | 1438153160 | 15300 | 15310 | 15310 | 15300 | 593 |
| 452 | 20231018 | 115900 | 1429076420 | 15310 | 15310 | 15310 | 15300 | 151 |
| 453 | 20231018 | 115800 | 1426764850 | 15310 | 15300 | 15310 | 15300 | 101 |
| 454 | 20231018 | 115700 | 1425219120 | 15310 | 15300 | 15310 | 15300 | 223 |
| 455 | 20231018 | 115600 | 1421805940 | 15300 | 15310 | 15310 | 15300 | 295 |
| 456 | 20231018 | 115500 | 1417291160 | 15300 | 15300 | 15310 | 15300 | 234 |
| 457 | 20231018 | 115400 | 1413710070 | 15310 | 15310 | 15310 | 15300 | 111 |
| 458 | 20231018 | 115300 | 1412010920 | 15300 | 15310 | 15310 | 15300 | 152 |
| 459 | 20231018 | 115200 | 1409684190 | 15310 | 15310 | 15310 | 15300 | 114 |
| 460 | 20231018 | 115100 | 1407939090 | 15310 | 15320 | 15320 | 15300 | 1684 |
| 461 | 20231018 | 115000 | 1382145060 | 15330 | 15330 | 15340 | 15330 | 167 |
| 462 | 20231018 | 114900 | 1379584760 | 15330 | 15340 | 15340 | 15330 | 167 |
| 463 | 20231018 | 114800 | 1377023380 | 15340 | 15330 | 15340 | 15330 | 136 |
| 464 | 20231018 | 114700 | 1374937150 | 15340 | 15350 | 15350 | 15330 | 64 |
| 465 | 20231018 | 114600 | 1373955440 | 15350 | 15330 | 15350 | 15330 | 439 |
| 466 | 20231018 | 114500 | 1367222470 | 15330 | 15330 | 15330 | 15330 | 71 |
| 467 | 20231018 | 114400 | 1366134040 | 15330 | 15340 | 15340 | 15330 | 139 |
| 468 | 20231018 | 114300 | 1364002960 | 15340 | 15330 | 15340 | 15320 | 235 |
| 469 | 20231018 | 114200 | 1360400850 | 15330 | 15320 | 15330 | 15320 | 157 |
| 470 | 20231018 | 114100 | 1357994690 | 15320 | 15340 | 15340 | 15320 | 307 |
| 471 | 20231018 | 114000 | 1353288610 | 15330 | 15340 | 15350 | 15330 | 739 |
| 472 | 20231018 | 113900 | 1341952390 | 15350 | 15350 | 15350 | 15340 | 274 |
| 473 | 20231018 | 113800 | 1337746970 | 15340 | 15350 | 15350 | 15340 | 85 |
| 474 | 20231018 | 113700 | 1336442490 | 15350 | 15340 | 15350 | 15340 | 117 |
| 475 | 20231018 | 113600 | 1334646810 | 15350 | 15350 | 15350 | 15350 | 153 |
| 476 | 20231018 | 113500 | 1332298260 | 15350 | 15360 | 15360 | 15340 | 526 |
| 477 | 20231018 | 113400 | 1324223450 | 15360 | 15360 | 15360 | 15360 | 41 |
| 478 | 20231018 | 113300 | 1323593690 | 15350 | 15360 | 15360 | 15350 | 129 |
| 479 | 20231018 | 113200 | 1321612260 | 15360 | 15360 | 15360 | 15360 | 90 |
| 480 | 20231018 | 113100 | 1320229860 | 15360 | 15360 | 15360 | 15360 | 185 |
| 481 | 20231018 | 113000 | 1317388260 | 15360 | 15370 | 15370 | 15360 | 613 |
| 482 | 20231018 | 112900 | 1307972010 | 15370 | 15370 | 15370 | 15370 | 168 |
| 483 | 20231018 | 112800 | 1305389850 | 15370 | 15370 | 15370 | 15370 | 127 |
| 484 | 20231018 | 112700 | 1303437860 | 15370 | 15370 | 15380 | 15360 | 403 |
| 485 | 20231018 | 112600 | 1297244120 | 15370 | 15380 | 15380 | 15370 | 126 |
| 486 | 20231018 | 112500 | 1295306720 | 15370 | 15380 | 15380 | 15370 | 775 |
| 487 | 20231018 | 112400 | 1283393710 | 15380 | 15380 | 15380 | 15370 | 444 |
| 488 | 20231018 | 112300 | 1276568520 | 15380 | 15380 | 15380 | 15370 | 195 |
| 489 | 20231018 | 112200 | 1273569510 | 15380 | 15380 | 15380 | 15380 | 40 |
| 490 | 20231018 | 112100 | 1272954310 | 15380 | 15380 | 15380 | 15380 | 127 |
| 491 | 20231018 | 112000 | 1271001050 | 15380 | 15390 | 15390 | 15380 | 255 |
| 492 | 20231018 | 111900 | 1267078100 | 15380 | 15400 | 15400 | 15380 | 282 |
| 493 | 20231018 | 111800 | 1262737790 | 15400 | 15400 | 15400 | 15400 | 195 |
| 494 | 20231018 | 111700 | 1259734790 | 15390 | 15400 | 15400 | 15390 | 69 |
| 495 | 20231018 | 111600 | 1258672690 | 15400 | 15390 | 15400 | 15380 | 271 |
| 496 | 20231018 | 111500 | 1254501860 | 15390 | 15380 | 15390 | 15380 | 131 |
| 497 | 20231018 | 111400 | 1252486740 | 15380 | 15370 | 15380 | 15370 | 193 |
| 498 | 20231018 | 111300 | 1249519880 | 15370 | 15360 | 15420 | 15350 | 690 |
| 499 | 20231018 | 111200 | 1238919700 | 15360 | 15360 | 15360 | 15350 | 136 |
| 500 | 20231018 | 111100 | 1236830830 | 15350 | 15370 | 15370 | 15350 | 53 |
| 501 | 20231018 | 111000 | 1236016440 | 15370 | 15390 | 15390 | 15350 | 534 |
| 502 | 20231018 | 110900 | 1227809870 | 15390 | 15420 | 15420 | 15390 | 207 |
| 503 | 20231018 | 110800 | 1224622880 | 15410 | 15420 | 15420 | 15400 | 402 |
| 504 | 20231018 | 110700 | 1218427140 | 15420 | 15430 | 15430 | 15420 | 94 |
| 505 | 20231018 | 110600 | 1216976890 | 15430 | 15450 | 15460 | 15420 | 588 |
| 506 | 20231018 | 110500 | 1207892860 | 15450 | 15430 | 15450 | 15410 | 605 |
| 507 | 20231018 | 110400 | 1198556280 | 15430 | 15400 | 15430 | 15400 | 304 |
| 508 | 20231018 | 110300 | 1193870850 | 15390 | 15380 | 15440 | 15380 | 382 |
| 509 | 20231018 | 110200 | 1187989630 | 15380 | 15360 | 15380 | 15360 | 172 |
| 510 | 20231018 | 110100 | 1185345960 | 15360 | 15340 | 15360 | 15330 | 569 |
| 511 | 20231018 | 110000 | 1176614550 | 15340 | 15330 | 15340 | 15330 | 185 |
| 512 | 20231018 | 105900 | 1173777340 | 15340 | 15330 | 15340 | 15330 | 58 |
| 513 | 20231018 | 105800 | 1172887640 | 15330 | 15330 | 15330 | 15330 | 78 |
| 514 | 20231018 | 105700 | 1171691900 | 15340 | 15320 | 15340 | 15320 | 198 |
| 515 | 20231018 | 105600 | 1168656980 | 15320 | 15320 | 15330 | 15320 | 132 |
| 516 | 20231018 | 105500 | 1166633850 | 15330 | 15330 | 15340 | 15330 | 587 |
| 517 | 20231018 | 105400 | 1157634730 | 15340 | 15340 | 15340 | 15330 | 108 |
| 518 | 20231018 | 105300 | 1155978060 | 15340 | 15380 | 15390 | 15340 | 1506 |
| 519 | 20231018 | 105200 | 1132839500 | 15400 | 15380 | 15400 | 15380 | 244 |
| 520 | 20231018 | 105100 | 1129084170 | 15390 | 15380 | 15390 | 15380 | 160 |
| 521 | 20231018 | 105000 | 1126622970 | 15380 | 15370 | 15380 | 15370 | 293 |
| 522 | 20231018 | 104900 | 1122116670 | 15370 | 15360 | 15380 | 15360 | 109 |
| 523 | 20231018 | 104800 | 1120441140 | 15360 | 15360 | 15360 | 15350 | 169 |
| 524 | 20231018 | 104700 | 1117845310 | 15350 | 15360 | 15360 | 15350 | 72 |
| 525 | 20231018 | 104600 | 1116739400 | 15350 | 15350 | 15360 | 15350 | 125 |
| 526 | 20231018 | 104500 | 1114819800 | 15360 | 15350 | 15360 | 15350 | 59 |
| 527 | 20231018 | 104400 | 1113913960 | 15360 | 15340 | 15370 | 15340 | 1267 |
| 528 | 20231018 | 104300 | 1094466180 | 15340 | 15350 | 15350 | 15340 | 981 |
| 529 | 20231018 | 104200 | 1079416950 | 15350 | 15370 | 15370 | 15340 | 530 |
| 530 | 20231018 | 104100 | 1071274570 | 15370 | 15380 | 15380 | 15370 | 141 |
| 531 | 20231018 | 104000 | 1069106400 | 15370 | 15380 | 15380 | 15370 | 42 |
| 532 | 20231018 | 103900 | 1068460470 | 15380 | 15420 | 15420 | 15370 | 837 |
| 533 | 20231018 | 103800 | 1055569740 | 15440 | 15420 | 15440 | 15420 | 312 |
| 534 | 20231018 | 103700 | 1050755370 | 15430 | 15420 | 15430 | 15420 | 96 |
| 535 | 20231018 | 103600 | 1049274150 | 15430 | 15420 | 15430 | 15420 | 266 |
| 536 | 20231018 | 103500 | 1045170520 | 15420 | 15480 | 15480 | 15420 | 1001 |
| 537 | 20231018 | 103400 | 1029682730 | 15480 | 15470 | 15500 | 15470 | 178 |
| 538 | 20231018 | 103300 | 1026927190 | 15490 | 15470 | 15500 | 15470 | 1395 |
| 539 | 20231018 | 103200 | 1005322970 | 15470 | 15480 | 15480 | 15470 | 671 |
| 540 | 20231018 | 103100 | 994937770 | 15470 | 15480 | 15480 | 15470 | 37 |
| 541 | 20231018 | 103000 | 994365070 | 15480 | 15450 | 15480 | 15450 | 1046 |
| 542 | 20231018 | 102900 | 978197550 | 15450 | 15440 | 15450 | 15440 | 143 |
| 543 | 20231018 | 102800 | 975988220 | 15440 | 15460 | 15460 | 15440 | 221 |
| 544 | 20231018 | 102700 | 972574250 | 15460 | 15450 | 15460 | 15440 | 404 |
| 545 | 20231018 | 102600 | 966331080 | 15450 | 15450 | 15460 | 15450 | 1120 |
| 546 | 20231018 | 102500 | 949025240 | 15450 | 15440 | 15450 | 15440 | 626 |
| 547 | 20231018 | 102400 | 939355930 | 15440 | 15430 | 15440 | 15420 | 672 |
| 548 | 20231018 | 102300 | 928985850 | 15430 | 15440 | 15440 | 15410 | 61 |
| 549 | 20231018 | 102200 | 928044450 | 15440 | 15400 | 15440 | 15400 | 177 |
| 550 | 20231018 | 102100 | 925316830 | 15400 | 15440 | 15450 | 15400 | 195 |
| 551 | 20231018 | 102000 | 922306090 | 15450 | 15390 | 15450 | 15390 | 545 |
| 552 | 20231018 | 101900 | 913894580 | 15390 | 15340 | 15420 | 15340 | 2584 |
| 553 | 20231018 | 101800 | 874133910 | 15340 | 15340 | 15350 | 15330 | 302 |
| 554 | 20231018 | 101700 | 869500810 | 15330 | 15330 | 15340 | 15330 | 51 |
| 555 | 20231018 | 101600 | 868718770 | 15340 | 15340 | 15340 | 15330 | 341 |
| 556 | 20231018 | 101500 | 863488780 | 15340 | 15340 | 15350 | 15340 | 42 |
| 557 | 20231018 | 101400 | 862844480 | 15350 | 15300 | 15350 | 15290 | 564 |
| 558 | 20231018 | 101300 | 854212400 | 15300 | 15290 | 15300 | 15290 | 92 |
| 559 | 20231018 | 101200 | 852804810 | 15300 | 15300 | 15300 | 15300 | 104 |
| 560 | 20231018 | 101100 | 851213610 | 15300 | 15300 | 15300 | 15290 | 152 |
| 561 | 20231018 | 101000 | 848888810 | 15310 | 15290 | 15310 | 15290 | 39 |
| 562 | 20231018 | 100900 | 848291820 | 15290 | 15270 | 15300 | 15270 | 279 |
| 563 | 20231018 | 100800 | 844028540 | 15270 | 15270 | 15280 | 15270 | 158 |
| 564 | 20231018 | 100700 | 841614370 | 15290 | 15230 | 15300 | 15230 | 540 |
| 565 | 20231018 | 100600 | 833380350 | 15240 | 15300 | 15300 | 15230 | 1099 |
| 566 | 20231018 | 100500 | 816603810 | 15300 | 15310 | 15310 | 15300 | 264 |
| 567 | 20231018 | 100400 | 812563610 | 15300 | 15320 | 15320 | 15300 | 254 |
| 568 | 20231018 | 100300 | 808674830 | 15320 | 15320 | 15320 | 15320 | 140 |
| 569 | 20231018 | 100200 | 806530030 | 15310 | 15300 | 15320 | 15300 | 76 |
| 570 | 20231018 | 100100 | 805366580 | 15310 | 15310 | 15320 | 15300 | 218 |
| 571 | 20231018 | 100000 | 802028800 | 15310 | 15300 | 15320 | 15300 | 101 |
| 572 | 20231018 | 095900 | 800482280 | 15310 | 15300 | 15310 | 15300 | 533 |
| 573 | 20231018 | 095800 | 792322150 | 15300 | 15310 | 15310 | 15300 | 287 |
| 574 | 20231018 | 095700 | 787929950 | 15310 | 15300 | 15320 | 15300 | 303 |
| 575 | 20231018 | 095600 | 783291830 | 15300 | 15330 | 15330 | 15300 | 50 |
| 576 | 20231018 | 095500 | 782525900 | 15330 | 15340 | 15350 | 15330 | 177 |
| 577 | 20231018 | 095400 | 779811500 | 15330 | 15330 | 15350 | 15330 | 904 |
| 578 | 20231018 | 095300 | 765939880 | 15340 | 15320 | 15340 | 15320 | 513 |
| 579 | 20231018 | 095200 | 758074880 | 15330 | 15330 | 15330 | 15300 | 712 |
| 580 | 20231018 | 095100 | 747167900 | 15330 | 15330 | 15330 | 15320 | 112 |
| 581 | 20231018 | 095000 | 745451160 | 15330 | 15340 | 15360 | 15330 | 482 |
| 582 | 20231018 | 094900 | 738059580 | 15350 | 15350 | 15350 | 15340 | 118 |
| 583 | 20231018 | 094800 | 736248330 | 15350 | 15360 | 15360 | 15330 | 608 |
| 584 | 20231018 | 094700 | 726917010 | 15350 | 15290 | 15350 | 15290 | 845 |
| 585 | 20231018 | 094600 | 713970700 | 15290 | 15270 | 15290 | 15260 | 412 |
| 586 | 20231018 | 094500 | 707678270 | 15250 | 15280 | 15280 | 15220 | 334 |
| 587 | 20231018 | 094400 | 702591850 | 15290 | 15240 | 15290 | 15240 | 335 |
| 588 | 20231018 | 094300 | 697474860 | 15240 | 15230 | 15240 | 15200 | 671 |
| 589 | 20231018 | 094200 | 687254630 | 15230 | 15220 | 15240 | 15220 | 634 |
| 590 | 20231018 | 094100 | 677602310 | 15220 | 15220 | 15230 | 15200 | 904 |
| 591 | 20231018 | 094000 | 663845200 | 15220 | 15170 | 15220 | 15170 | 527 |
| 592 | 20231018 | 093900 | 655838300 | 15190 | 15170 | 15190 | 15170 | 467 |
| 593 | 20231018 | 093800 | 648748000 | 15190 | 15200 | 15200 | 15160 | 2676 |
| 594 | 20231018 | 093700 | 608133780 | 15190 | 15210 | 15210 | 15190 | 432 |
| 595 | 20231018 | 093600 | 601567590 | 15210 | 15210 | 15220 | 15200 | 146 |
| 596 | 20231018 | 093500 | 599345970 | 15210 | 15200 | 15240 | 15200 | 165 |
| 597 | 20231018 | 093400 | 596835970 | 15200 | 15200 | 15200 | 15190 | 678 |
| 598 | 20231018 | 093300 | 586530440 | 15200 | 15180 | 15200 | 15180 | 170 |
| 599 | 20231018 | 093200 | 583947830 | 15170 | 15150 | 15180 | 15150 | 348 |
| 600 | 20231018 | 093100 | 578671350 | 15160 | 15180 | 15180 | 15150 | 2020 |
| 601 | 20231018 | 093000 | 548030330 | 15180 | 15210 | 15210 | 15180 | 2638 |
| 602 | 20231018 | 092900 | 507946910 | 15210 | 15220 | 15220 | 15210 | 428 |
| 603 | 20231018 | 092800 | 501436860 | 15210 | 15240 | 15250 | 15210 | 783 |
| 604 | 20231018 | 092700 | 489521620 | 15240 | 15230 | 15250 | 15230 | 975 |
| 605 | 20231018 | 092600 | 474665730 | 15230 | 15230 | 15230 | 15230 | 431 |
| 606 | 20231018 | 092500 | 468101600 | 15250 | 15250 | 15250 | 15250 | 43 |
| 607 | 20231018 | 092400 | 467445850 | 15260 | 15270 | 15270 | 15260 | 109 |
| 608 | 20231018 | 092300 | 465782400 | 15260 | 15260 | 15260 | 15260 | 40 |
| 609 | 20231018 | 092200 | 465172000 | 15250 | 15240 | 15250 | 15230 | 858 |
| 610 | 20231018 | 092100 | 452096010 | 15230 | 15230 | 15240 | 15230 | 292 |
| 611 | 20231018 | 092000 | 447648760 | 15340 | 15340 | 15340 | 15340 | 0 |
| 612 | 20231018 | 091900 | 447648760 | 15340 | 15330 | 15340 | 15330 | 70 |
| 613 | 20231018 | 091800 | 446575020 | 15340 | 15190 | 15340 | 15190 | 829 |
| 614 | 20231018 | 091700 | 433970550 | 15190 | 15190 | 15190 | 15190 | 851 |
| 615 | 20231018 | 091600 | 421043860 | 15200 | 15200 | 15340 | 15200 | 700 |
| 616 | 20231018 | 091500 | 410391330 | 15200 | 15240 | 15240 | 15170 | 4155 |
| 617 | 20231018 | 091400 | 347188230 | 15240 | 15240 | 15240 | 15240 | 51 |
| 618 | 20231018 | 091300 | 346410990 | 15240 | 15240 | 15240 | 15240 | 698 |
| 619 | 20231018 | 091200 | 335773470 | 15240 | 15250 | 15250 | 15230 | 1693 |
| 620 | 20231018 | 091100 | 309969880 | 15260 | 15270 | 15270 | 15260 | 246 |
| 621 | 20231018 | 091000 | 306214900 | 15270 | 15250 | 15350 | 15250 | 1390 |
| 622 | 20231018 | 090900 | 285008570 | 15240 | 15240 | 15250 | 15240 | 127 |
| 623 | 20231018 | 090800 | 283072990 | 15240 | 15250 | 15250 | 15230 | 1102 |
| 624 | 20231018 | 090700 | 266277480 | 15260 | 15260 | 15260 | 15250 | 810 |
| 625 | 20231018 | 090600 | 253918480 | 15260 | 15290 | 15290 | 15260 | 436 |
| 626 | 20231018 | 090500 | 247258940 | 15280 | 15290 | 15290 | 15280 | 858 |
| 627 | 20231018 | 090400 | 234144320 | 15290 | 15310 | 15350 | 15290 | 1139 |
| 628 | 20231018 | 090300 | 216717520 | 15300 | 15280 | 15300 | 15270 | 919 |
| 629 | 20231018 | 090200 | 202666870 | 15280 | 15230 | 15290 | 15230 | 957 |
| 630 | 20231018 | 090100 | 188062910 | 15230 | 15270 | 15280 | 15230 | 3829 |
| 631 | 20231018 | 090000 | 129637880 | 15270 | 15380 | 15390 | 15250 | 8451 |