32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 190700 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 3596 |
| 3 | 20231017 | 190600 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 4 | 20231017 | 190500 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 5 | 20231017 | 190400 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 6 | 20231017 | 190300 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 7 | 20231017 | 190200 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 8 | 20231017 | 190100 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 9 | 20231017 | 190000 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 10 | 20231017 | 185900 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 11 | 20231017 | 185800 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 12 | 20231017 | 185700 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 13 | 20231017 | 185600 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 14 | 20231017 | 185500 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 15 | 20231017 | 185400 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 16 | 20231017 | 185300 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 17 | 20231017 | 185200 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 18 | 20231017 | 185100 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 19 | 20231017 | 185000 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 20 | 20231017 | 184900 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 21 | 20231017 | 184800 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 22 | 20231017 | 184700 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 23 | 20231017 | 184600 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 24 | 20231017 | 184500 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 25 | 20231017 | 184400 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 26 | 20231017 | 184300 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 27 | 20231017 | 184200 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 28 | 20231017 | 184100 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 29 | 20231017 | 184000 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 30 | 20231017 | 183900 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 31 | 20231017 | 183800 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 32 | 20231017 | 183700 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 3596 |
| 33 | 20231017 | 183600 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 34 | 20231017 | 183500 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 35 | 20231017 | 183400 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 36 | 20231017 | 183300 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 37 | 20231017 | 183200 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 38 | 20231017 | 183100 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 39 | 20231017 | 183000 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 40 | 20231017 | 182900 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 41 | 20231017 | 182800 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 42 | 20231017 | 182700 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 43 | 20231017 | 182600 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 44 | 20231017 | 182500 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 45 | 20231017 | 182400 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 46 | 20231017 | 182300 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 47 | 20231017 | 182200 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 48 | 20231017 | 182100 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 49 | 20231017 | 182000 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 50 | 20231017 | 181900 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 51 | 20231017 | 181800 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 52 | 20231017 | 181700 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 53 | 20231017 | 181600 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 54 | 20231017 | 181500 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 55 | 20231017 | 181400 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 56 | 20231017 | 181300 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 57 | 20231017 | 181200 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 58 | 20231017 | 181100 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 59 | 20231017 | 181000 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 60 | 20231017 | 180900 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 61 | 20231017 | 180800 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 62 | 20231017 | 180700 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 3596 |
| 63 | 20231017 | 180600 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 64 | 20231017 | 180500 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 65 | 20231017 | 180400 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 66 | 20231017 | 180300 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 67 | 20231017 | 180200 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 68 | 20231017 | 180100 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 69 | 20231017 | 180000 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 70 | 20231017 | 175900 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 71 | 20231017 | 175800 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 72 | 20231017 | 175700 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 73 | 20231017 | 175600 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 74 | 20231017 | 175500 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 75 | 20231017 | 175400 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 76 | 20231017 | 175300 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 77 | 20231017 | 175200 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 78 | 20231017 | 175100 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 79 | 20231017 | 175000 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 80 | 20231017 | 174900 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 81 | 20231017 | 174800 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 82 | 20231017 | 174700 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 83 | 20231017 | 174600 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 84 | 20231017 | 174500 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 85 | 20231017 | 174400 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 86 | 20231017 | 174300 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 87 | 20231017 | 174200 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 88 | 20231017 | 174100 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 89 | 20231017 | 174000 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 90 | 20231017 | 173900 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 91 | 20231017 | 173800 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 92 | 20231017 | 173700 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 3596 |
| 93 | 20231017 | 173600 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 94 | 20231017 | 173500 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 95 | 20231017 | 173400 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 96 | 20231017 | 173300 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 97 | 20231017 | 173200 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 98 | 20231017 | 173100 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 99 | 20231017 | 173000 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 100 | 20231017 | 172900 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 101 | 20231017 | 172800 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 102 | 20231017 | 172700 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 103 | 20231017 | 172600 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 104 | 20231017 | 172500 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 105 | 20231017 | 172400 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 106 | 20231017 | 172300 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 107 | 20231017 | 172200 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 108 | 20231017 | 172100 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 109 | 20231017 | 172000 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 110 | 20231017 | 171900 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 111 | 20231017 | 171800 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 112 | 20231017 | 171700 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 113 | 20231017 | 171600 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 114 | 20231017 | 171500 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 115 | 20231017 | 171400 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 116 | 20231017 | 171300 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 117 | 20231017 | 171200 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 118 | 20231017 | 171100 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 119 | 20231017 | 171000 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 120 | 20231017 | 170900 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 121 | 20231017 | 170800 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 122 | 20231017 | 170700 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 3596 |
| 123 | 20231017 | 170600 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 124 | 20231017 | 170500 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 125 | 20231017 | 170400 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 126 | 20231017 | 170300 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 127 | 20231017 | 170200 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 128 | 20231017 | 170100 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 129 | 20231017 | 170000 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 130 | 20231017 | 165900 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 131 | 20231017 | 165800 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 132 | 20231017 | 165700 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 133 | 20231017 | 165600 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 134 | 20231017 | 165500 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 135 | 20231017 | 165400 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 136 | 20231017 | 165300 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 137 | 20231017 | 165200 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 138 | 20231017 | 165100 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 139 | 20231017 | 165000 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 140 | 20231017 | 164900 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 141 | 20231017 | 164800 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 142 | 20231017 | 164700 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 143 | 20231017 | 164600 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 144 | 20231017 | 164500 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 145 | 20231017 | 164400 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 146 | 20231017 | 164300 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 147 | 20231017 | 164200 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 148 | 20231017 | 164100 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 149 | 20231017 | 164000 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 150 | 20231017 | 163900 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 151 | 20231017 | 163800 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 152 | 20231017 | 163700 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 3596 |
| 153 | 20231017 | 163600 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 154 | 20231017 | 163500 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 155 | 20231017 | 163400 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 156 | 20231017 | 163300 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 157 | 20231017 | 163200 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 158 | 20231017 | 163100 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 159 | 20231017 | 163000 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 160 | 20231017 | 162900 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 161 | 20231017 | 162800 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 162 | 20231017 | 162700 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 163 | 20231017 | 162600 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 164 | 20231017 | 162500 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 165 | 20231017 | 162400 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 166 | 20231017 | 162300 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 167 | 20231017 | 162200 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 168 | 20231017 | 162100 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 169 | 20231017 | 162000 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 170 | 20231017 | 161900 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 171 | 20231017 | 161800 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 172 | 20231017 | 161700 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 173 | 20231017 | 161600 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 174 | 20231017 | 161500 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 175 | 20231017 | 161400 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 176 | 20231017 | 161300 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 177 | 20231017 | 161200 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 178 | 20231017 | 161100 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 179 | 20231017 | 161000 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 180 | 20231017 | 160900 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 181 | 20231017 | 160800 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 182 | 20231017 | 160700 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 3596 |
| 183 | 20231017 | 160600 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 184 | 20231017 | 160500 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 185 | 20231017 | 160400 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 186 | 20231017 | 160300 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 187 | 20231017 | 160200 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 188 | 20231017 | 160100 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 189 | 20231017 | 160000 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 190 | 20231017 | 155900 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 191 | 20231017 | 155800 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 192 | 20231017 | 155700 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 193 | 20231017 | 155600 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 194 | 20231017 | 155500 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 195 | 20231017 | 155400 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 196 | 20231017 | 155300 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 197 | 20231017 | 155200 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 198 | 20231017 | 155100 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 199 | 20231017 | 155000 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 200 | 20231017 | 154900 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 201 | 20231017 | 154800 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 202 | 20231017 | 154700 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 203 | 20231017 | 154600 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 204 | 20231017 | 154500 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 205 | 20231017 | 154400 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 206 | 20231017 | 154300 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 207 | 20231017 | 154200 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 208 | 20231017 | 154100 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 209 | 20231017 | 154000 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 210 | 20231017 | 153900 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 211 | 20231017 | 153800 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 212 | 20231017 | 153700 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 3596 |
| 213 | 20231017 | 153600 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 214 | 20231017 | 153500 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 215 | 20231017 | 153400 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 216 | 20231017 | 153300 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 217 | 20231017 | 153200 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 218 | 20231017 | 153100 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 0 |
| 219 | 20231017 | 153000 | 4487749100 | 14580 | 14580 | 14580 | 14580 | 3596 |
| 220 | 20231017 | 152900 | 4435319420 | 14580 | 14580 | 14580 | 14580 | 0 |
| 221 | 20231017 | 152800 | 4435319420 | 14580 | 14580 | 14580 | 14580 | 0 |
| 222 | 20231017 | 152700 | 4435319420 | 14580 | 14580 | 14580 | 14580 | 0 |
| 223 | 20231017 | 152600 | 4435319420 | 14580 | 14580 | 14580 | 14580 | 0 |
| 224 | 20231017 | 152500 | 4435319420 | 14580 | 14580 | 14580 | 14580 | 0 |
| 225 | 20231017 | 152400 | 4435319420 | 14580 | 14580 | 14580 | 14580 | 0 |
| 226 | 20231017 | 152300 | 4435319420 | 14580 | 14580 | 14580 | 14580 | 0 |
| 227 | 20231017 | 152200 | 4435319420 | 14580 | 14580 | 14580 | 14580 | 0 |
| 228 | 20231017 | 152100 | 4435319420 | 14580 | 14580 | 14580 | 14580 | 0 |
| 229 | 20231017 | 152000 | 4435319420 | 14580 | 14580 | 14580 | 14580 | 0 |
| 230 | 20231017 | 151900 | 4435319420 | 14580 | 14580 | 14590 | 14580 | 243 |
| 231 | 20231017 | 151800 | 4431776470 | 14590 | 14580 | 14590 | 14560 | 638 |
| 232 | 20231017 | 151700 | 4422478710 | 14580 | 14570 | 14580 | 14570 | 118 |
| 233 | 20231017 | 151600 | 4420758550 | 14580 | 14580 | 14580 | 14570 | 537 |
| 234 | 20231017 | 151500 | 4412933340 | 14580 | 14570 | 14590 | 14570 | 422 |
| 235 | 20231017 | 151400 | 4406780620 | 14580 | 14580 | 14580 | 14570 | 419 |
| 236 | 20231017 | 151300 | 4400671800 | 14570 | 14580 | 14580 | 14570 | 164 |
| 237 | 20231017 | 151200 | 4398281810 | 14580 | 14580 | 14590 | 14570 | 826 |
| 238 | 20231017 | 151100 | 4386237660 | 14570 | 14580 | 14580 | 14570 | 142 |
| 239 | 20231017 | 151000 | 4384167570 | 14580 | 14580 | 14590 | 14580 | 476 |
| 240 | 20231017 | 150900 | 4377225940 | 14590 | 14600 | 14600 | 14580 | 627 |
| 241 | 20231017 | 150800 | 4368077860 | 14600 | 14590 | 14600 | 14590 | 389 |
| 242 | 20231017 | 150700 | 4362401260 | 14600 | 14600 | 14600 | 14590 | 353 |
| 243 | 20231017 | 150600 | 4357249340 | 14600 | 14590 | 14600 | 14590 | 200 |
| 244 | 20231017 | 150500 | 4354330430 | 14590 | 14580 | 14590 | 14580 | 148 |
| 245 | 20231017 | 150400 | 4352171730 | 14590 | 14580 | 14600 | 14580 | 736 |
| 246 | 20231017 | 150300 | 4341433330 | 14580 | 14590 | 14590 | 14580 | 221 |
| 247 | 20231017 | 150200 | 4338209170 | 14590 | 14600 | 14600 | 14580 | 272 |
| 248 | 20231017 | 150100 | 4334240270 | 14590 | 14550 | 14600 | 14550 | 199 |
| 249 | 20231017 | 150000 | 4331336630 | 14580 | 14590 | 14600 | 14550 | 569 |
| 250 | 20231017 | 145900 | 4323042970 | 14590 | 14550 | 14590 | 14550 | 583 |
| 251 | 20231017 | 145800 | 4314552840 | 14550 | 14570 | 14590 | 14550 | 499 |
| 252 | 20231017 | 145700 | 4307279150 | 14570 | 14560 | 14580 | 14550 | 732 |
| 253 | 20231017 | 145600 | 4296618750 | 14560 | 14560 | 14580 | 14550 | 754 |
| 254 | 20231017 | 145500 | 4285637350 | 14550 | 14550 | 14570 | 14550 | 1395 |
| 255 | 20231017 | 145400 | 4265319770 | 14560 | 14590 | 14590 | 14560 | 581 |
| 256 | 20231017 | 145300 | 4256853510 | 14590 | 14590 | 14600 | 14580 | 1136 |
| 257 | 20231017 | 145200 | 4240276160 | 14590 | 14590 | 14600 | 14580 | 781 |
| 258 | 20231017 | 145100 | 4228881720 | 14580 | 14570 | 14590 | 14560 | 580 |
| 259 | 20231017 | 145000 | 4220428620 | 14570 | 14580 | 14580 | 14560 | 666 |
| 260 | 20231017 | 144900 | 4210723530 | 14580 | 14570 | 14590 | 14570 | 1039 |
| 261 | 20231017 | 144800 | 4195570390 | 14570 | 14580 | 14600 | 14570 | 652 |
| 262 | 20231017 | 144700 | 4186062700 | 14590 | 14590 | 14600 | 14580 | 1716 |
| 263 | 20231017 | 144600 | 4161027350 | 14600 | 14590 | 14600 | 14580 | 975 |
| 264 | 20231017 | 144500 | 4146798410 | 14590 | 14580 | 14600 | 14570 | 1968 |
| 265 | 20231017 | 144400 | 4118089230 | 14570 | 14550 | 14580 | 14550 | 570 |
| 266 | 20231017 | 144300 | 4109787160 | 14550 | 14540 | 14570 | 14540 | 833 |
| 267 | 20231017 | 144200 | 4097658070 | 14530 | 14550 | 14550 | 14530 | 570 |
| 268 | 20231017 | 144100 | 4089366870 | 14550 | 14520 | 14560 | 14520 | 824 |
| 269 | 20231017 | 144000 | 4077386380 | 14520 | 14510 | 14530 | 14510 | 1159 |
| 270 | 20231017 | 143900 | 4060556970 | 14520 | 14540 | 14540 | 14510 | 687 |
| 271 | 20231017 | 143800 | 4050580700 | 14540 | 14530 | 14540 | 14510 | 1054 |
| 272 | 20231017 | 143700 | 4035269880 | 14530 | 14520 | 14530 | 14520 | 1231 |
| 273 | 20231017 | 143600 | 4017388830 | 14530 | 14520 | 14530 | 14520 | 1621 |
| 274 | 20231017 | 143500 | 3993840580 | 14520 | 14520 | 14530 | 14510 | 847 |
| 275 | 20231017 | 143400 | 3981541520 | 14530 | 14520 | 14530 | 14510 | 1924 |
| 276 | 20231017 | 143300 | 3953597750 | 14520 | 14520 | 14520 | 14510 | 1775 |
| 277 | 20231017 | 143200 | 3927834620 | 14520 | 14510 | 14520 | 14510 | 1399 |
| 278 | 20231017 | 143100 | 3907528620 | 14520 | 14530 | 14530 | 14510 | 1741 |
| 279 | 20231017 | 143000 | 3882245910 | 14530 | 14540 | 14540 | 14520 | 790 |
| 280 | 20231017 | 142900 | 3870761030 | 14530 | 14550 | 14560 | 14520 | 1786 |
| 281 | 20231017 | 142800 | 3844781680 | 14550 | 14560 | 14560 | 14550 | 1712 |
| 282 | 20231017 | 142700 | 3819863890 | 14560 | 14560 | 14560 | 14550 | 1250 |
| 283 | 20231017 | 142600 | 3801670560 | 14550 | 14550 | 14570 | 14550 | 1256 |
| 284 | 20231017 | 142500 | 3783390550 | 14550 | 14530 | 14560 | 14530 | 2883 |
| 285 | 20231017 | 142400 | 3741448430 | 14530 | 14520 | 14550 | 14520 | 3406 |
| 286 | 20231017 | 142300 | 3691976860 | 14530 | 14530 | 14530 | 14520 | 934 |
| 287 | 20231017 | 142200 | 3678409400 | 14530 | 14520 | 14540 | 14520 | 1134 |
| 288 | 20231017 | 142100 | 3661930570 | 14530 | 14520 | 14560 | 14520 | 874 |
| 289 | 20231017 | 142000 | 3649234200 | 14530 | 14520 | 14530 | 14520 | 649 |
| 290 | 20231017 | 141900 | 3639807250 | 14530 | 14520 | 14530 | 14520 | 1340 |
| 291 | 20231017 | 141800 | 3620339900 | 14520 | 14520 | 14530 | 14520 | 871 |
| 292 | 20231017 | 141700 | 3607686880 | 14530 | 14520 | 14530 | 14520 | 328 |
| 293 | 20231017 | 141600 | 3602922510 | 14520 | 14520 | 14560 | 14520 | 815 |
| 294 | 20231017 | 141500 | 3591083240 | 14520 | 14530 | 14530 | 14520 | 483 |
| 295 | 20231017 | 141400 | 3584069840 | 14520 | 14530 | 14530 | 14520 | 572 |
| 296 | 20231017 | 141300 | 3575763520 | 14530 | 14530 | 14560 | 14520 | 580 |
| 297 | 20231017 | 141200 | 3567334710 | 14530 | 14520 | 14530 | 14520 | 1218 |
| 298 | 20231017 | 141100 | 3549640800 | 14520 | 14520 | 14540 | 14520 | 908 |
| 299 | 20231017 | 141000 | 3536451320 | 14530 | 14520 | 14530 | 14520 | 379 |
| 300 | 20231017 | 140900 | 3530947270 | 14520 | 14530 | 14530 | 14520 | 506 |
| 301 | 20231017 | 140800 | 3523599260 | 14520 | 14530 | 14530 | 14510 | 437 |
| 302 | 20231017 | 140700 | 3517253030 | 14520 | 14520 | 14530 | 14510 | 687 |
| 303 | 20231017 | 140600 | 3507276270 | 14510 | 14520 | 14520 | 14510 | 2891 |
| 304 | 20231017 | 140500 | 3465300010 | 14520 | 14520 | 14530 | 14520 | 404 |
| 305 | 20231017 | 140400 | 3459433900 | 14520 | 14540 | 14540 | 14520 | 3439 |
| 306 | 20231017 | 140300 | 3409454210 | 14540 | 14550 | 14550 | 14540 | 192 |
| 307 | 20231017 | 140200 | 3406660940 | 14550 | 14550 | 14560 | 14550 | 1162 |
| 308 | 20231017 | 140100 | 3389753000 | 14560 | 14580 | 14580 | 14560 | 1579 |
| 309 | 20231017 | 140000 | 3366758210 | 14570 | 14580 | 14600 | 14570 | 1049 |
| 310 | 20231017 | 135900 | 3351461780 | 14580 | 14560 | 14580 | 14550 | 1444 |
| 311 | 20231017 | 135800 | 3330434510 | 14570 | 14570 | 14570 | 14560 | 307 |
| 312 | 20231017 | 135700 | 3325963660 | 14570 | 14590 | 14590 | 14560 | 3997 |
| 313 | 20231017 | 135600 | 3267707330 | 14590 | 14590 | 14590 | 14580 | 3309 |
| 314 | 20231017 | 135500 | 3219440310 | 14590 | 14610 | 14620 | 14590 | 1223 |
| 315 | 20231017 | 135400 | 3201582870 | 14610 | 14620 | 14630 | 14610 | 143 |
| 316 | 20231017 | 135300 | 3199492950 | 14630 | 14610 | 14630 | 14600 | 241 |
| 317 | 20231017 | 135200 | 3195969960 | 14630 | 14600 | 14630 | 14600 | 120 |
| 318 | 20231017 | 135100 | 3194214880 | 14600 | 14600 | 14630 | 14600 | 126 |
| 319 | 20231017 | 135000 | 3192372070 | 14610 | 14620 | 14630 | 14610 | 297 |
| 320 | 20231017 | 134900 | 3188031640 | 14610 | 14620 | 14620 | 14610 | 139 |
| 321 | 20231017 | 134800 | 3185999640 | 14620 | 14610 | 14620 | 14610 | 117 |
| 322 | 20231017 | 134700 | 3184289430 | 14610 | 14620 | 14620 | 14610 | 264 |
| 323 | 20231017 | 134600 | 3180430770 | 14620 | 14630 | 14630 | 14610 | 1096 |
| 324 | 20231017 | 134500 | 3164407400 | 14620 | 14620 | 14630 | 14620 | 141 |
| 325 | 20231017 | 134400 | 3162345950 | 14620 | 14610 | 14620 | 14610 | 1241 |
| 326 | 20231017 | 134300 | 3144214470 | 14600 | 14610 | 14610 | 14600 | 279 |
| 327 | 20231017 | 134200 | 3140139600 | 14610 | 14610 | 14610 | 14600 | 405 |
| 328 | 20231017 | 134100 | 3134222740 | 14600 | 14600 | 14610 | 14600 | 248 |
| 329 | 20231017 | 134000 | 3130601380 | 14600 | 14600 | 14610 | 14600 | 368 |
| 330 | 20231017 | 133900 | 3125227070 | 14600 | 14610 | 14610 | 14600 | 170 |
| 331 | 20231017 | 133800 | 3122744500 | 14600 | 14600 | 14610 | 14600 | 132 |
| 332 | 20231017 | 133700 | 3120816170 | 14600 | 14600 | 14610 | 14600 | 116 |
| 333 | 20231017 | 133600 | 3119121750 | 14610 | 14610 | 14610 | 14600 | 137 |
| 334 | 20231017 | 133500 | 3117121200 | 14610 | 14620 | 14620 | 14600 | 1531 |
| 335 | 20231017 | 133400 | 3094750400 | 14620 | 14610 | 14620 | 14610 | 273 |
| 336 | 20231017 | 133300 | 3090761190 | 14610 | 14610 | 14610 | 14610 | 159 |
| 337 | 20231017 | 133200 | 3088438200 | 14610 | 14610 | 14620 | 14600 | 227 |
| 338 | 20231017 | 133100 | 3085120770 | 14620 | 14600 | 14620 | 14600 | 216 |
| 339 | 20231017 | 133000 | 3081966180 | 14600 | 14600 | 14620 | 14600 | 166 |
| 340 | 20231017 | 132900 | 3079540440 | 14610 | 14600 | 14610 | 14600 | 155 |
| 341 | 20231017 | 132800 | 3077276440 | 14610 | 14620 | 14620 | 14600 | 715 |
| 342 | 20231017 | 132700 | 3066831740 | 14620 | 14620 | 14620 | 14610 | 182 |
| 343 | 20231017 | 132600 | 3064171620 | 14620 | 14630 | 14630 | 14620 | 95 |
| 344 | 20231017 | 132500 | 3062781870 | 14630 | 14620 | 14630 | 14600 | 1631 |
| 345 | 20231017 | 132400 | 3038950240 | 14630 | 14630 | 14630 | 14630 | 107 |
| 346 | 20231017 | 132300 | 3037384830 | 14630 | 14630 | 14630 | 14620 | 217 |
| 347 | 20231017 | 132200 | 3034210780 | 14630 | 14640 | 14640 | 14620 | 230 |
| 348 | 20231017 | 132100 | 3030845140 | 14640 | 14620 | 14640 | 14620 | 147 |
| 349 | 20231017 | 132000 | 3028694580 | 14630 | 14630 | 14630 | 14630 | 13 |
| 350 | 20231017 | 131900 | 3028504390 | 14640 | 14640 | 14640 | 14630 | 835 |
| 351 | 20231017 | 131800 | 3016286210 | 14650 | 14650 | 14650 | 14650 | 104 |
| 352 | 20231017 | 131700 | 3014762610 | 14650 | 14640 | 14650 | 14640 | 309 |
| 353 | 20231017 | 131600 | 3010236060 | 14640 | 14640 | 14650 | 14640 | 139 |
| 354 | 20231017 | 131500 | 3008200280 | 14640 | 14650 | 14650 | 14640 | 139 |
| 355 | 20231017 | 131400 | 3006164160 | 14650 | 14640 | 14650 | 14640 | 141 |
| 356 | 20231017 | 131300 | 3004099060 | 14640 | 14650 | 14650 | 14640 | 116 |
| 357 | 20231017 | 131200 | 3002400000 | 14640 | 14640 | 14640 | 14640 | 171 |
| 358 | 20231017 | 131100 | 2999896560 | 14640 | 14650 | 14650 | 14640 | 137 |
| 359 | 20231017 | 131000 | 2997889620 | 14650 | 14650 | 14650 | 14650 | 26 |
| 360 | 20231017 | 130900 | 2997508720 | 14650 | 14660 | 14660 | 14640 | 524 |
| 361 | 20231017 | 130800 | 2989835770 | 14650 | 14650 | 14660 | 14650 | 325 |
| 362 | 20231017 | 130700 | 2985073010 | 14660 | 14660 | 14660 | 14660 | 2 |
| 363 | 20231017 | 130600 | 2985043690 | 14650 | 14640 | 14650 | 14630 | 586 |
| 364 | 20231017 | 130500 | 2976464220 | 14640 | 14640 | 14640 | 14640 | 87 |
| 365 | 20231017 | 130400 | 2975190540 | 14630 | 14630 | 14640 | 14630 | 794 |
| 366 | 20231017 | 130300 | 2963573870 | 14630 | 14620 | 14630 | 14620 | 138 |
| 367 | 20231017 | 130200 | 2961556230 | 14620 | 14620 | 14620 | 14620 | 128 |
| 368 | 20231017 | 130100 | 2959684870 | 14610 | 14610 | 14610 | 14610 | 148 |
| 369 | 20231017 | 130000 | 2957522590 | 14610 | 14610 | 14610 | 14610 | 110 |
| 370 | 20231017 | 125900 | 2955915490 | 14610 | 14600 | 14610 | 14600 | 7758 |
| 371 | 20231017 | 125800 | 2842612800 | 14600 | 14600 | 14600 | 14590 | 275 |
| 372 | 20231017 | 125700 | 2838597820 | 14590 | 14590 | 14590 | 14590 | 53 |
| 373 | 20231017 | 125600 | 2837824550 | 14600 | 14600 | 14600 | 14600 | 209 |
| 374 | 20231017 | 125500 | 2834773150 | 14600 | 14600 | 14600 | 14590 | 210 |
| 375 | 20231017 | 125400 | 2831708000 | 14600 | 14600 | 14600 | 14600 | 47 |
| 376 | 20231017 | 125300 | 2831021800 | 14600 | 14590 | 14600 | 14590 | 144 |
| 377 | 20231017 | 125200 | 2828920400 | 14600 | 14590 | 14600 | 14580 | 503 |
| 378 | 20231017 | 125100 | 2821580630 | 14580 | 14590 | 14590 | 14580 | 138 |
| 379 | 20231017 | 125000 | 2819567550 | 14590 | 14580 | 14590 | 14580 | 176 |
| 380 | 20231017 | 124900 | 2817000610 | 14590 | 14580 | 14590 | 14580 | 37 |
| 381 | 20231017 | 124800 | 2816460800 | 14590 | 14590 | 14590 | 14590 | 460 |
| 382 | 20231017 | 124700 | 2809749400 | 14590 | 14600 | 14600 | 14590 | 170 |
| 383 | 20231017 | 124600 | 2807268180 | 14590 | 14620 | 14630 | 14590 | 4812 |
| 384 | 20231017 | 124500 | 2737008310 | 14620 | 14620 | 14620 | 14620 | 122 |
| 385 | 20231017 | 124400 | 2735224670 | 14620 | 14620 | 14630 | 14620 | 707 |
| 386 | 20231017 | 124300 | 2724887860 | 14620 | 14620 | 14620 | 14620 | 85 |
| 387 | 20231017 | 124200 | 2723645160 | 14620 | 14620 | 14620 | 14610 | 285 |
| 388 | 20231017 | 124100 | 2719479560 | 14620 | 14620 | 14620 | 14610 | 137 |
| 389 | 20231017 | 124000 | 2717477460 | 14620 | 14630 | 14630 | 14620 | 274 |
| 390 | 20231017 | 123900 | 2713470280 | 14630 | 14630 | 14630 | 14630 | 135 |
| 391 | 20231017 | 123800 | 2711495230 | 14630 | 14620 | 14630 | 14620 | 97 |
| 392 | 20231017 | 123700 | 2710076620 | 14630 | 14620 | 14630 | 14620 | 328 |
| 393 | 20231017 | 123600 | 2705278680 | 14630 | 14630 | 14630 | 14620 | 748 |
| 394 | 20231017 | 123500 | 2694342540 | 14620 | 14630 | 14630 | 14620 | 335 |
| 395 | 20231017 | 123400 | 2689442990 | 14630 | 14630 | 14630 | 14630 | 159 |
| 396 | 20231017 | 123300 | 2687116820 | 14630 | 14630 | 14630 | 14630 | 101 |
| 397 | 20231017 | 123200 | 2685639190 | 14630 | 14620 | 14630 | 14620 | 618 |
| 398 | 20231017 | 123100 | 2676604020 | 14620 | 14620 | 14620 | 14620 | 186 |
| 399 | 20231017 | 123000 | 2673884700 | 14620 | 14620 | 14620 | 14620 | 44 |
| 400 | 20231017 | 122900 | 2673241420 | 14620 | 14620 | 14620 | 14620 | 221 |
| 401 | 20231017 | 122800 | 2670010400 | 14620 | 14620 | 14620 | 14620 | 67 |
| 402 | 20231017 | 122700 | 2669030860 | 14620 | 14620 | 14620 | 14610 | 308 |
| 403 | 20231017 | 122600 | 2664527970 | 14620 | 14620 | 14620 | 14610 | 172 |
| 404 | 20231017 | 122500 | 2662014210 | 14620 | 14620 | 14620 | 14610 | 78 |
| 405 | 20231017 | 122400 | 2660873860 | 14620 | 14620 | 14620 | 14620 | 190 |
| 406 | 20231017 | 122300 | 2658096060 | 14620 | 14610 | 14620 | 14610 | 907 |
| 407 | 20231017 | 122200 | 2644844380 | 14600 | 14660 | 14660 | 14600 | 772 |
| 408 | 20231017 | 122100 | 2633553320 | 14640 | 14640 | 14640 | 14640 | 105 |
| 409 | 20231017 | 122000 | 2632016120 | 14640 | 14650 | 14650 | 14630 | 704 |
| 410 | 20231017 | 121900 | 2621710600 | 14650 | 14650 | 14660 | 14650 | 552 |
| 411 | 20231017 | 121800 | 2613623560 | 14650 | 14650 | 14650 | 14650 | 824 |
| 412 | 20231017 | 121700 | 2601551960 | 14650 | 14650 | 14650 | 14640 | 596 |
| 413 | 20231017 | 121600 | 2592820790 | 14650 | 14650 | 14650 | 14650 | 88 |
| 414 | 20231017 | 121500 | 2591531590 | 14650 | 14660 | 14660 | 14640 | 451 |
| 415 | 20231017 | 121400 | 2584926380 | 14660 | 14640 | 14660 | 14640 | 250 |
| 416 | 20231017 | 121300 | 2581264690 | 14640 | 14650 | 14650 | 14640 | 374 |
| 417 | 20231017 | 121200 | 2575787830 | 14650 | 14620 | 14650 | 14620 | 358 |
| 418 | 20231017 | 121100 | 2570552420 | 14620 | 14610 | 14620 | 14610 | 279 |
| 419 | 20231017 | 121000 | 2566475340 | 14620 | 14620 | 14620 | 14610 | 395 |
| 420 | 20231017 | 120900 | 2560702820 | 14620 | 14620 | 14620 | 14620 | 56 |
| 421 | 20231017 | 120800 | 2559884100 | 14610 | 14620 | 14620 | 14610 | 192 |
| 422 | 20231017 | 120700 | 2557077900 | 14610 | 14610 | 14610 | 14610 | 53 |
| 423 | 20231017 | 120600 | 2556303570 | 14620 | 14600 | 14620 | 14600 | 280 |
| 424 | 20231017 | 120500 | 2552213350 | 14600 | 14620 | 14620 | 14600 | 1085 |
| 425 | 20231017 | 120400 | 2536365970 | 14620 | 14610 | 14620 | 14610 | 348 |
| 426 | 20231017 | 120300 | 2531281440 | 14620 | 14630 | 14630 | 14620 | 246 |
| 427 | 20231017 | 120200 | 2527683890 | 14650 | 14660 | 14660 | 14620 | 3085 |
| 428 | 20231017 | 120100 | 2482557060 | 14640 | 14650 | 14660 | 14640 | 484 |
| 429 | 20231017 | 120000 | 2475469320 | 14660 | 14660 | 14660 | 14630 | 1118 |
| 430 | 20231017 | 115900 | 2459108870 | 14660 | 14660 | 14660 | 14660 | 0 |
| 431 | 20231017 | 115800 | 2459108870 | 14660 | 14660 | 14660 | 14660 | 106 |
| 432 | 20231017 | 115700 | 2457554910 | 14640 | 14660 | 14660 | 14630 | 170 |
| 433 | 20231017 | 115600 | 2455065290 | 14660 | 14640 | 14660 | 14610 | 1179 |
| 434 | 20231017 | 115500 | 2437829230 | 14660 | 14630 | 14660 | 14630 | 390 |
| 435 | 20231017 | 115400 | 2432120350 | 14630 | 14620 | 14660 | 14620 | 42 |
| 436 | 20231017 | 115300 | 2431505110 | 14670 | 14650 | 14670 | 14610 | 2068 |
| 437 | 20231017 | 115200 | 2401253650 | 14660 | 14660 | 14660 | 14660 | 231 |
| 438 | 20231017 | 115100 | 2397867190 | 14660 | 14660 | 14660 | 14660 | 31 |
| 439 | 20231017 | 115000 | 2397412730 | 14660 | 14670 | 14670 | 14640 | 1561 |
| 440 | 20231017 | 114900 | 2374519620 | 14670 | 14680 | 14680 | 14670 | 294 |
| 441 | 20231017 | 114800 | 2370204550 | 14680 | 14680 | 14680 | 14680 | 80 |
| 442 | 20231017 | 114700 | 2369030150 | 14680 | 14680 | 14680 | 14680 | 109 |
| 443 | 20231017 | 114600 | 2367430030 | 14670 | 14680 | 14680 | 14670 | 86 |
| 444 | 20231017 | 114500 | 2366168390 | 14680 | 14680 | 14680 | 14670 | 193 |
| 445 | 20231017 | 114400 | 2363335190 | 14680 | 14680 | 14680 | 14680 | 86 |
| 446 | 20231017 | 114300 | 2362072710 | 14680 | 14680 | 14680 | 14680 | 24 |
| 447 | 20231017 | 114200 | 2361720390 | 14680 | 14680 | 14680 | 14680 | 255 |
| 448 | 20231017 | 114100 | 2357976990 | 14680 | 14680 | 14680 | 14680 | 83 |
| 449 | 20231017 | 114000 | 2356758550 | 14680 | 14680 | 14680 | 14680 | 251 |
| 450 | 20231017 | 113900 | 2353073870 | 14680 | 14680 | 14680 | 14680 | 162 |
| 451 | 20231017 | 113800 | 2350695710 | 14680 | 14670 | 14680 | 14670 | 112 |
| 452 | 20231017 | 113700 | 2349052400 | 14680 | 14680 | 14680 | 14670 | 121 |
| 453 | 20231017 | 113600 | 2347276490 | 14680 | 14670 | 14680 | 14670 | 194 |
| 454 | 20231017 | 113500 | 2344429460 | 14670 | 14670 | 14670 | 14670 | 69 |
| 455 | 20231017 | 113400 | 2343417230 | 14680 | 14680 | 14680 | 14680 | 106 |
| 456 | 20231017 | 113300 | 2341861150 | 14680 | 14670 | 14680 | 14660 | 473 |
| 457 | 20231017 | 113200 | 2334918940 | 14680 | 14670 | 14680 | 14670 | 143 |
| 458 | 20231017 | 113100 | 2332820070 | 14670 | 14680 | 14680 | 14670 | 105 |
| 459 | 20231017 | 113000 | 2331278900 | 14680 | 14680 | 14680 | 14670 | 78 |
| 460 | 20231017 | 112900 | 2330134370 | 14670 | 14670 | 14670 | 14670 | 281 |
| 461 | 20231017 | 112800 | 2326012100 | 14670 | 14660 | 14670 | 14660 | 338 |
| 462 | 20231017 | 112700 | 2321057000 | 14650 | 14670 | 14670 | 14650 | 98 |
| 463 | 20231017 | 112600 | 2319620550 | 14670 | 14670 | 14670 | 14670 | 85 |
| 464 | 20231017 | 112500 | 2318373600 | 14660 | 14660 | 14660 | 14660 | 30 |
| 465 | 20231017 | 112400 | 2317933800 | 14670 | 14660 | 14670 | 14660 | 173 |
| 466 | 20231017 | 112300 | 2315397560 | 14660 | 14660 | 14660 | 14660 | 108 |
| 467 | 20231017 | 112200 | 2313814280 | 14650 | 14650 | 14650 | 14650 | 5 |
| 468 | 20231017 | 112100 | 2313741030 | 14660 | 14650 | 14660 | 14650 | 149 |
| 469 | 20231017 | 112000 | 2311557120 | 14650 | 14660 | 14660 | 14650 | 167 |
| 470 | 20231017 | 111900 | 2309109740 | 14650 | 14660 | 14660 | 14650 | 184 |
| 471 | 20231017 | 111800 | 2306413070 | 14660 | 14660 | 14660 | 14660 | 270 |
| 472 | 20231017 | 111700 | 2302454870 | 14650 | 14660 | 14660 | 14650 | 46 |
| 473 | 20231017 | 111600 | 2301780710 | 14660 | 14660 | 14660 | 14660 | 213 |
| 474 | 20231017 | 111500 | 2298658130 | 14660 | 14650 | 14660 | 14650 | 287 |
| 475 | 20231017 | 111400 | 2294453340 | 14650 | 14650 | 14650 | 14650 | 100 |
| 476 | 20231017 | 111300 | 2292988340 | 14650 | 14650 | 14660 | 14650 | 248 |
| 477 | 20231017 | 111200 | 2289354080 | 14660 | 14660 | 14660 | 14650 | 79 |
| 478 | 20231017 | 111100 | 2288196690 | 14660 | 14660 | 14660 | 14660 | 119 |
| 479 | 20231017 | 111000 | 2286452150 | 14650 | 14650 | 14650 | 14650 | 217 |
| 480 | 20231017 | 110900 | 2283273100 | 14650 | 14650 | 14650 | 14650 | 4 |
| 481 | 20231017 | 110800 | 2283214500 | 14650 | 14650 | 14650 | 14640 | 152 |
| 482 | 20231017 | 110700 | 2280988970 | 14650 | 14640 | 14650 | 14640 | 375 |
| 483 | 20231017 | 110600 | 2275496180 | 14640 | 14640 | 14640 | 14640 | 25 |
| 484 | 20231017 | 110500 | 2275130180 | 14640 | 14600 | 14640 | 14590 | 322 |
| 485 | 20231017 | 110400 | 2270426170 | 14590 | 14640 | 14640 | 14590 | 848 |
| 486 | 20231017 | 110300 | 2258036290 | 14630 | 14640 | 14640 | 14630 | 1563 |
| 487 | 20231017 | 110200 | 2235167580 | 14650 | 14660 | 14660 | 14650 | 305 |
| 488 | 20231017 | 110100 | 2230697660 | 14640 | 14660 | 14660 | 14640 | 308 |
| 489 | 20231017 | 110000 | 2226186880 | 14660 | 14650 | 14660 | 14650 | 154 |
| 490 | 20231017 | 105900 | 2223930760 | 14650 | 14670 | 14680 | 14650 | 627 |
| 491 | 20231017 | 105800 | 2214737860 | 14670 | 14680 | 14680 | 14670 | 625 |
| 492 | 20231017 | 105700 | 2205568780 | 14680 | 14680 | 14680 | 14680 | 86 |
| 493 | 20231017 | 105600 | 2204306300 | 14670 | 14680 | 14680 | 14670 | 210 |
| 494 | 20231017 | 105500 | 2201225350 | 14680 | 14670 | 14680 | 14670 | 409 |
| 495 | 20231017 | 105400 | 2195223500 | 14670 | 14680 | 14680 | 14670 | 135 |
| 496 | 20231017 | 105300 | 2193242200 | 14670 | 14680 | 14680 | 14670 | 299 |
| 497 | 20231017 | 105200 | 2188854240 | 14670 | 14690 | 14690 | 14670 | 226 |
| 498 | 20231017 | 105100 | 2185535630 | 14690 | 14690 | 14690 | 14690 | 45 |
| 499 | 20231017 | 105000 | 2184874580 | 14690 | 14690 | 14690 | 14680 | 195 |
| 500 | 20231017 | 104900 | 2182011130 | 14690 | 14690 | 14690 | 14690 | 107 |
| 501 | 20231017 | 104800 | 2180439300 | 14690 | 14680 | 14690 | 14670 | 410 |
| 502 | 20231017 | 104700 | 2174419100 | 14680 | 14650 | 14680 | 14650 | 535 |
| 503 | 20231017 | 104600 | 2166580510 | 14650 | 14650 | 14650 | 14650 | 98 |
| 504 | 20231017 | 104500 | 2165144810 | 14640 | 14650 | 14650 | 14640 | 103 |
| 505 | 20231017 | 104400 | 2163635870 | 14650 | 14650 | 14650 | 14650 | 86 |
| 506 | 20231017 | 104300 | 2162375970 | 14650 | 14600 | 14650 | 14600 | 4790 |
| 507 | 20231017 | 104200 | 2092352670 | 14600 | 14600 | 14600 | 14600 | 85 |
| 508 | 20231017 | 104100 | 2091111670 | 14600 | 14600 | 14600 | 14600 | 112 |
| 509 | 20231017 | 104000 | 2089476470 | 14600 | 14610 | 14610 | 14590 | 1158 |
| 510 | 20231017 | 103900 | 2072575760 | 14610 | 14600 | 14610 | 14600 | 863 |
| 511 | 20231017 | 103800 | 2059969660 | 14610 | 14610 | 14620 | 14600 | 385 |
| 512 | 20231017 | 103700 | 2054346660 | 14610 | 14610 | 14610 | 14600 | 865 |
| 513 | 20231017 | 103600 | 2041711480 | 14610 | 14620 | 14620 | 14610 | 482 |
| 514 | 20231017 | 103500 | 2034668330 | 14620 | 14620 | 14620 | 14610 | 551 |
| 515 | 20231017 | 103400 | 2026618120 | 14620 | 14640 | 14640 | 14610 | 2042 |
| 516 | 20231017 | 103300 | 1996766550 | 14630 | 14650 | 14660 | 14630 | 1528 |
| 517 | 20231017 | 103200 | 1974394020 | 14650 | 14660 | 14670 | 14650 | 1649 |
| 518 | 20231017 | 103100 | 1950223430 | 14660 | 14670 | 14680 | 14660 | 1324 |
| 519 | 20231017 | 103000 | 1930800660 | 14670 | 14680 | 14680 | 14670 | 43 |
| 520 | 20231017 | 102900 | 1930169550 | 14680 | 14700 | 14700 | 14680 | 623 |
| 521 | 20231017 | 102800 | 1921020510 | 14700 | 14710 | 14710 | 14700 | 711 |
| 522 | 20231017 | 102700 | 1910565570 | 14710 | 14710 | 14710 | 14710 | 119 |
| 523 | 20231017 | 102600 | 1908815080 | 14710 | 14710 | 14710 | 14710 | 111 |
| 524 | 20231017 | 102500 | 1907182270 | 14700 | 14680 | 14700 | 14670 | 5198 |
| 525 | 20231017 | 102400 | 1830873810 | 14680 | 14680 | 14680 | 14670 | 13 |
| 526 | 20231017 | 102300 | 1830683000 | 14680 | 14670 | 14680 | 14670 | 261 |
| 527 | 20231017 | 102200 | 1826853060 | 14670 | 14680 | 14680 | 14670 | 555 |
| 528 | 20231017 | 102100 | 1818711170 | 14680 | 14680 | 14680 | 14670 | 231 |
| 529 | 20231017 | 102000 | 1815321190 | 14680 | 14670 | 14680 | 14670 | 208 |
| 530 | 20231017 | 101900 | 1812268930 | 14680 | 14680 | 14680 | 14680 | 27 |
| 531 | 20231017 | 101800 | 1811872570 | 14680 | 14700 | 14710 | 14680 | 302 |
| 532 | 20231017 | 101700 | 1807434830 | 14700 | 14710 | 14710 | 14700 | 25 |
| 533 | 20231017 | 101600 | 1807067090 | 14740 | 14740 | 14740 | 14690 | 684 |
| 534 | 20231017 | 101500 | 1797003850 | 14710 | 14740 | 14740 | 14710 | 195 |
| 535 | 20231017 | 101400 | 1794131510 | 14710 | 14720 | 14740 | 14710 | 5384 |
| 536 | 20231017 | 101300 | 1714783630 | 14720 | 14720 | 14720 | 14720 | 115 |
| 537 | 20231017 | 101200 | 1713090830 | 14720 | 14720 | 14720 | 14710 | 141 |
| 538 | 20231017 | 101100 | 1711015810 | 14710 | 14720 | 14720 | 14710 | 276 |
| 539 | 20231017 | 101000 | 1706955610 | 14710 | 14700 | 14710 | 14700 | 16 |
| 540 | 20231017 | 100900 | 1706720350 | 14700 | 14720 | 14720 | 14700 | 542 |
| 541 | 20231017 | 100800 | 1698748110 | 14730 | 14730 | 14730 | 14720 | 459 |
| 542 | 20231017 | 100700 | 1691987090 | 14720 | 14720 | 14730 | 14720 | 195 |
| 543 | 20231017 | 100600 | 1689115870 | 14710 | 14730 | 14730 | 14710 | 239 |
| 544 | 20231017 | 100500 | 1685595420 | 14730 | 14700 | 14730 | 14700 | 220 |
| 545 | 20231017 | 100400 | 1682356140 | 14700 | 14740 | 14740 | 14690 | 5612 |
| 546 | 20231017 | 100300 | 1599718050 | 14740 | 14750 | 14750 | 14740 | 864 |
| 547 | 20231017 | 100200 | 1586976640 | 14750 | 14750 | 14750 | 14750 | 106 |
| 548 | 20231017 | 100100 | 1585413140 | 14750 | 14750 | 14750 | 14750 | 65 |
| 549 | 20231017 | 100000 | 1584454390 | 14710 | 14750 | 14750 | 14710 | 295 |
| 550 | 20231017 | 095900 | 1580107370 | 14750 | 14690 | 14750 | 14690 | 765 |
| 551 | 20231017 | 095800 | 1568842300 | 14690 | 14690 | 14690 | 14690 | 30 |
| 552 | 20231017 | 095700 | 1568401600 | 14680 | 14710 | 14710 | 14680 | 86 |
| 553 | 20231017 | 095600 | 1567136630 | 14700 | 14690 | 14700 | 14690 | 42 |
| 554 | 20231017 | 095500 | 1566519560 | 14680 | 14710 | 14710 | 14670 | 3765 |
| 555 | 20231017 | 095400 | 1511182390 | 14700 | 14730 | 14730 | 14700 | 124 |
| 556 | 20231017 | 095300 | 1509359400 | 14700 | 14660 | 14740 | 14660 | 6989 |
| 557 | 20231017 | 095200 | 1406704030 | 14670 | 14680 | 14700 | 14670 | 11598 |
| 558 | 20231017 | 095100 | 1236274770 | 14690 | 14690 | 14700 | 14680 | 490 |
| 559 | 20231017 | 095000 | 1229076710 | 14690 | 14690 | 14690 | 14680 | 42 |
| 560 | 20231017 | 094900 | 1228459930 | 14690 | 14720 | 14720 | 14670 | 4880 |
| 561 | 20231017 | 094800 | 1156694270 | 14740 | 14730 | 14740 | 14730 | 81 |
| 562 | 20231017 | 094700 | 1155501130 | 14730 | 14720 | 14730 | 14720 | 1052 |
| 563 | 20231017 | 094600 | 1140007320 | 14720 | 14730 | 14730 | 14720 | 4 |
| 564 | 20231017 | 094500 | 1139948420 | 14730 | 14730 | 14730 | 14720 | 4129 |
| 565 | 20231017 | 094400 | 1079128490 | 14730 | 14740 | 14760 | 14730 | 1686 |
| 566 | 20231017 | 094300 | 1054272540 | 14740 | 14730 | 14740 | 14730 | 103 |
| 567 | 20231017 | 094200 | 1052755340 | 14730 | 14730 | 14730 | 14720 | 258 |
| 568 | 20231017 | 094100 | 1048955400 | 14720 | 14730 | 14730 | 14720 | 1232 |
| 569 | 20231017 | 094000 | 1030811610 | 14740 | 14740 | 14740 | 14740 | 55 |
| 570 | 20231017 | 093900 | 1030000910 | 14740 | 14740 | 14740 | 14730 | 89 |
| 571 | 20231017 | 093800 | 1028689370 | 14740 | 14760 | 14760 | 14730 | 1827 |
| 572 | 20231017 | 093700 | 1001733610 | 14770 | 14770 | 14770 | 14760 | 147 |
| 573 | 20231017 | 093600 | 999562440 | 14770 | 14770 | 14770 | 14770 | 51 |
| 574 | 20231017 | 093500 | 998809170 | 14770 | 14770 | 14770 | 14760 | 191 |
| 575 | 20231017 | 093400 | 995988130 | 14770 | 14760 | 14770 | 14760 | 359 |
| 576 | 20231017 | 093300 | 990689280 | 14770 | 14760 | 14770 | 14760 | 1152 |
| 577 | 20231017 | 093200 | 973674360 | 14770 | 14760 | 14770 | 14760 | 61 |
| 578 | 20231017 | 093100 | 972773590 | 14770 | 14770 | 14770 | 14760 | 144 |
| 579 | 20231017 | 093000 | 970647710 | 14760 | 14760 | 14770 | 14760 | 304 |
| 580 | 20231017 | 092900 | 966159310 | 14760 | 14770 | 14770 | 14760 | 602 |
| 581 | 20231017 | 092800 | 957273770 | 14770 | 14770 | 14770 | 14770 | 8 |
| 582 | 20231017 | 092700 | 957155610 | 14770 | 14730 | 14770 | 14730 | 4950 |
| 583 | 20231017 | 092600 | 884174770 | 14730 | 14730 | 14730 | 14720 | 2875 |
| 584 | 20231017 | 092500 | 841846560 | 14730 | 14730 | 14730 | 14720 | 203 |
| 585 | 20231017 | 092400 | 838856520 | 14730 | 14730 | 14730 | 14720 | 128 |
| 586 | 20231017 | 092300 | 836972330 | 14720 | 14730 | 14730 | 14720 | 159 |
| 587 | 20231017 | 092200 | 834630560 | 14720 | 14720 | 14720 | 14720 | 1034 |
| 588 | 20231017 | 092100 | 819410080 | 14720 | 14760 | 14760 | 14720 | 2179 |
| 589 | 20231017 | 092000 | 787278480 | 14770 | 14770 | 14770 | 14760 | 464 |
| 590 | 20231017 | 091900 | 780425210 | 14770 | 14770 | 14780 | 14770 | 327 |
| 591 | 20231017 | 091800 | 775595370 | 14770 | 14750 | 14780 | 14750 | 5684 |
| 592 | 20231017 | 091700 | 691660150 | 14750 | 14740 | 14750 | 14740 | 715 |
| 593 | 20231017 | 091600 | 681119270 | 14730 | 14730 | 14730 | 14730 | 545 |
| 594 | 20231017 | 091500 | 673091420 | 14730 | 14740 | 14740 | 14730 | 911 |
| 595 | 20231017 | 091400 | 659666540 | 14740 | 14740 | 14750 | 14740 | 297 |
| 596 | 20231017 | 091300 | 655286160 | 14750 | 14750 | 14760 | 14750 | 1657 |
| 597 | 20231017 | 091200 | 630836840 | 14750 | 14730 | 14750 | 14730 | 2208 |
| 598 | 20231017 | 091100 | 598296140 | 14730 | 14750 | 14750 | 14730 | 452 |
| 599 | 20231017 | 091000 | 591635320 | 14750 | 14730 | 14750 | 14730 | 1178 |
| 600 | 20231017 | 090900 | 574273490 | 14720 | 14740 | 14740 | 14690 | 679 |
| 601 | 20231017 | 090800 | 564278760 | 14740 | 14740 | 14750 | 14730 | 663 |
| 602 | 20231017 | 090700 | 554505660 | 14740 | 14760 | 14760 | 14740 | 1952 |
| 603 | 20231017 | 090600 | 525717800 | 14760 | 14760 | 14770 | 14740 | 5682 |
| 604 | 20231017 | 090500 | 441874490 | 14740 | 14710 | 14760 | 14700 | 13743 |
| 605 | 20231017 | 090400 | 239347190 | 14710 | 14690 | 14730 | 14680 | 1847 |
| 606 | 20231017 | 090300 | 212191300 | 14690 | 14680 | 14690 | 14680 | 51 |
| 607 | 20231017 | 090200 | 211442170 | 14700 | 14710 | 14730 | 14690 | 5884 |
| 608 | 20231017 | 090100 | 124925640 | 14710 | 14670 | 14710 | 14630 | 3424 |
| 609 | 20231017 | 090000 | 74646870 | 14660 | 14620 | 14660 | 14600 | 5104 |