31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 185100 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 3180 |
| 3 | 20231027 | 185000 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 4 | 20231027 | 184900 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 5 | 20231027 | 184800 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 6 | 20231027 | 184700 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 7 | 20231027 | 184600 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 8 | 20231027 | 184500 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 9 | 20231027 | 184400 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 10 | 20231027 | 184300 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 11 | 20231027 | 184200 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 12 | 20231027 | 184100 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 13 | 20231027 | 184000 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 14 | 20231027 | 183900 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 15 | 20231027 | 183800 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 16 | 20231027 | 183700 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 17 | 20231027 | 183600 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 18 | 20231027 | 183500 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 19 | 20231027 | 183400 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 20 | 20231027 | 183300 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 21 | 20231027 | 183200 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 22 | 20231027 | 183100 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 23 | 20231027 | 183000 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 24 | 20231027 | 182900 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 25 | 20231027 | 182800 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 26 | 20231027 | 182700 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 27 | 20231027 | 182600 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 28 | 20231027 | 182500 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 29 | 20231027 | 182400 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 30 | 20231027 | 182300 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 31 | 20231027 | 182200 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 32 | 20231027 | 182100 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 3180 |
| 33 | 20231027 | 182000 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 34 | 20231027 | 181900 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 35 | 20231027 | 181800 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 36 | 20231027 | 181700 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 37 | 20231027 | 181600 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 38 | 20231027 | 181500 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 39 | 20231027 | 181400 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 40 | 20231027 | 181300 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 41 | 20231027 | 181200 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 42 | 20231027 | 181100 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 43 | 20231027 | 181000 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 44 | 20231027 | 180900 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 45 | 20231027 | 180800 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 46 | 20231027 | 180700 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 47 | 20231027 | 180600 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 48 | 20231027 | 180500 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 49 | 20231027 | 180400 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 50 | 20231027 | 180300 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 51 | 20231027 | 180200 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 52 | 20231027 | 180100 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 53 | 20231027 | 180000 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 54 | 20231027 | 175900 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 55 | 20231027 | 175800 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 56 | 20231027 | 175700 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 57 | 20231027 | 175600 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 58 | 20231027 | 175500 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 59 | 20231027 | 175400 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 60 | 20231027 | 175300 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 61 | 20231027 | 175200 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 62 | 20231027 | 175100 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 3180 |
| 63 | 20231027 | 175000 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 64 | 20231027 | 174900 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 65 | 20231027 | 174800 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 66 | 20231027 | 174700 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 67 | 20231027 | 174600 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 68 | 20231027 | 174500 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 69 | 20231027 | 174400 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 70 | 20231027 | 174300 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 71 | 20231027 | 174200 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 72 | 20231027 | 174100 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 73 | 20231027 | 174000 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 74 | 20231027 | 173900 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 75 | 20231027 | 173800 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 76 | 20231027 | 173700 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 77 | 20231027 | 173600 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 78 | 20231027 | 173500 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 79 | 20231027 | 173400 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 80 | 20231027 | 173300 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 81 | 20231027 | 173200 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 82 | 20231027 | 173100 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 83 | 20231027 | 173000 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 84 | 20231027 | 172900 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 85 | 20231027 | 172800 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 86 | 20231027 | 172700 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 87 | 20231027 | 172600 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 88 | 20231027 | 172500 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 89 | 20231027 | 172400 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 90 | 20231027 | 172300 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 91 | 20231027 | 172200 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 92 | 20231027 | 172100 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 3180 |
| 93 | 20231027 | 172000 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 94 | 20231027 | 171900 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 95 | 20231027 | 171800 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 96 | 20231027 | 171700 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 97 | 20231027 | 171600 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 98 | 20231027 | 171500 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 99 | 20231027 | 171400 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 100 | 20231027 | 171300 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 101 | 20231027 | 171200 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 102 | 20231027 | 171100 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 103 | 20231027 | 171000 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 104 | 20231027 | 170900 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 105 | 20231027 | 170800 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 106 | 20231027 | 170700 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 107 | 20231027 | 170600 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 108 | 20231027 | 170500 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 109 | 20231027 | 170400 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 110 | 20231027 | 170300 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 111 | 20231027 | 170200 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 112 | 20231027 | 170100 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 113 | 20231027 | 170000 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 114 | 20231027 | 165900 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 115 | 20231027 | 165800 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 116 | 20231027 | 165700 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 117 | 20231027 | 165600 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 118 | 20231027 | 165500 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 119 | 20231027 | 165400 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 120 | 20231027 | 165300 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 121 | 20231027 | 165200 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 122 | 20231027 | 165100 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 3180 |
| 123 | 20231027 | 165000 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 124 | 20231027 | 164900 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 125 | 20231027 | 164800 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 126 | 20231027 | 164700 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 127 | 20231027 | 164600 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 128 | 20231027 | 164500 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 129 | 20231027 | 164400 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 130 | 20231027 | 164300 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 131 | 20231027 | 164200 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 132 | 20231027 | 164100 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 133 | 20231027 | 164000 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 134 | 20231027 | 163900 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 135 | 20231027 | 163800 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 136 | 20231027 | 163700 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 137 | 20231027 | 163600 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 138 | 20231027 | 163500 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 139 | 20231027 | 163400 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 140 | 20231027 | 163300 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 141 | 20231027 | 163200 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 142 | 20231027 | 163100 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 143 | 20231027 | 163000 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 144 | 20231027 | 162900 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 145 | 20231027 | 162800 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 146 | 20231027 | 162700 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 147 | 20231027 | 162600 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 148 | 20231027 | 162500 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 149 | 20231027 | 162400 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 150 | 20231027 | 162300 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 151 | 20231027 | 162200 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 152 | 20231027 | 162100 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 3180 |
| 153 | 20231027 | 162000 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 154 | 20231027 | 161900 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 155 | 20231027 | 161800 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 156 | 20231027 | 161700 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 157 | 20231027 | 161600 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 158 | 20231027 | 161500 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 159 | 20231027 | 161400 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 160 | 20231027 | 161300 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 161 | 20231027 | 161200 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 162 | 20231027 | 161100 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 163 | 20231027 | 161000 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 164 | 20231027 | 160900 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 165 | 20231027 | 160800 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 166 | 20231027 | 160700 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 167 | 20231027 | 160600 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 168 | 20231027 | 160500 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 169 | 20231027 | 160400 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 170 | 20231027 | 160300 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 171 | 20231027 | 160200 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 172 | 20231027 | 160100 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 173 | 20231027 | 160000 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 174 | 20231027 | 155900 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 175 | 20231027 | 155800 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 176 | 20231027 | 155700 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 177 | 20231027 | 155600 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 178 | 20231027 | 155500 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 179 | 20231027 | 155400 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 180 | 20231027 | 155300 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 181 | 20231027 | 155200 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 182 | 20231027 | 155100 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 3180 |
| 183 | 20231027 | 155000 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 184 | 20231027 | 154900 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 185 | 20231027 | 154800 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 186 | 20231027 | 154700 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 187 | 20231027 | 154600 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 188 | 20231027 | 154500 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 189 | 20231027 | 154400 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 190 | 20231027 | 154300 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 191 | 20231027 | 154200 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 192 | 20231027 | 154100 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 193 | 20231027 | 154000 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 194 | 20231027 | 153900 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 195 | 20231027 | 153800 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 196 | 20231027 | 153700 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 197 | 20231027 | 153600 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 198 | 20231027 | 153500 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 199 | 20231027 | 153400 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 200 | 20231027 | 153300 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 201 | 20231027 | 153200 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 202 | 20231027 | 153100 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 0 |
| 203 | 20231027 | 153000 | 2146587150 | 16270 | 16270 | 16270 | 16270 | 3180 |
| 204 | 20231027 | 152900 | 2094848550 | 16250 | 16250 | 16250 | 16250 | 0 |
| 205 | 20231027 | 152800 | 2094848550 | 16250 | 16250 | 16250 | 16250 | 0 |
| 206 | 20231027 | 152700 | 2094848550 | 16250 | 16250 | 16250 | 16250 | 0 |
| 207 | 20231027 | 152600 | 2094848550 | 16250 | 16250 | 16250 | 16250 | 0 |
| 208 | 20231027 | 152500 | 2094848550 | 16250 | 16250 | 16250 | 16250 | 0 |
| 209 | 20231027 | 152400 | 2094848550 | 16250 | 16250 | 16250 | 16250 | 0 |
| 210 | 20231027 | 152300 | 2094848550 | 16250 | 16250 | 16250 | 16250 | 0 |
| 211 | 20231027 | 152200 | 2094848550 | 16250 | 16250 | 16250 | 16250 | 0 |
| 212 | 20231027 | 152100 | 2094848550 | 16250 | 16250 | 16250 | 16250 | 0 |
| 213 | 20231027 | 152000 | 2094848550 | 16250 | 16250 | 16250 | 16250 | 0 |
| 214 | 20231027 | 151900 | 2094848550 | 16250 | 16240 | 16250 | 16240 | 858 |
| 215 | 20231027 | 151800 | 2080914620 | 16240 | 16240 | 16240 | 16230 | 80 |
| 216 | 20231027 | 151700 | 2079615520 | 16240 | 16240 | 16240 | 16240 | 29 |
| 217 | 20231027 | 151600 | 2079144560 | 16240 | 16240 | 16240 | 16240 | 26 |
| 218 | 20231027 | 151500 | 2078722320 | 16230 | 16230 | 16230 | 16230 | 26 |
| 219 | 20231027 | 151400 | 2078300340 | 16230 | 16220 | 16230 | 16220 | 4 |
| 220 | 20231027 | 151300 | 2078235430 | 16220 | 16220 | 16240 | 16220 | 2451 |
| 221 | 20231027 | 151200 | 2038459120 | 16230 | 16220 | 16230 | 16220 | 60 |
| 222 | 20231027 | 151100 | 2037485410 | 16230 | 16230 | 16230 | 16210 | 345 |
| 223 | 20231027 | 151000 | 2031889690 | 16230 | 16230 | 16240 | 16220 | 666 |
| 224 | 20231027 | 150900 | 2021080060 | 16230 | 16230 | 16230 | 16230 | 136 |
| 225 | 20231027 | 150800 | 2018872780 | 16230 | 16230 | 16230 | 16230 | 360 |
| 226 | 20231027 | 150700 | 2013029980 | 16230 | 16230 | 16240 | 16230 | 517 |
| 227 | 20231027 | 150600 | 2004638170 | 16230 | 16230 | 16240 | 16230 | 21 |
| 228 | 20231027 | 150500 | 2004297330 | 16230 | 16230 | 16240 | 16230 | 224 |
| 229 | 20231027 | 150400 | 2000660210 | 16230 | 16230 | 16230 | 16230 | 30 |
| 230 | 20231027 | 150300 | 2000173310 | 16230 | 16240 | 16240 | 16230 | 1457 |
| 231 | 20231027 | 150200 | 1976524170 | 16240 | 16230 | 16240 | 16230 | 703 |
| 232 | 20231027 | 150100 | 1965108940 | 16240 | 16240 | 16240 | 16230 | 536 |
| 233 | 20231027 | 150000 | 1956404360 | 16230 | 16240 | 16240 | 16230 | 8 |
| 234 | 20231027 | 145900 | 1956274450 | 16240 | 16230 | 16240 | 16230 | 369 |
| 235 | 20231027 | 145800 | 1950285540 | 16230 | 16230 | 16230 | 16230 | 1149 |
| 236 | 20231027 | 145700 | 1931637270 | 16230 | 16230 | 16240 | 16230 | 116 |
| 237 | 20231027 | 145600 | 1929753480 | 16240 | 16240 | 16240 | 16240 | 520 |
| 238 | 20231027 | 145500 | 1921308680 | 16230 | 16230 | 16230 | 16230 | 26 |
| 239 | 20231027 | 145400 | 1920886700 | 16230 | 16230 | 16230 | 16230 | 2 |
| 240 | 20231027 | 145300 | 1920854240 | 16240 | 16230 | 16240 | 16230 | 305 |
| 241 | 20231027 | 145200 | 1915901070 | 16230 | 16220 | 16230 | 16220 | 205 |
| 242 | 20231027 | 145100 | 1912574190 | 16220 | 16220 | 16220 | 16220 | 201 |
| 243 | 20231027 | 145000 | 1909313970 | 16220 | 16240 | 16240 | 16220 | 8 |
| 244 | 20231027 | 144900 | 1909184170 | 16240 | 16240 | 16240 | 16220 | 9 |
| 245 | 20231027 | 144800 | 1909038030 | 16220 | 16240 | 16240 | 16220 | 4 |
| 246 | 20231027 | 144700 | 1908973110 | 16220 | 16240 | 16240 | 16220 | 432 |
| 247 | 20231027 | 144600 | 1901965210 | 16230 | 16230 | 16230 | 16230 | 86 |
| 248 | 20231027 | 144500 | 1900569430 | 16240 | 16240 | 16240 | 16240 | 103 |
| 249 | 20231027 | 144400 | 1898896710 | 16240 | 16240 | 16240 | 16230 | 274 |
| 250 | 20231027 | 144300 | 1894449450 | 16240 | 16240 | 16240 | 16230 | 323 |
| 251 | 20231027 | 144200 | 1889205490 | 16240 | 16250 | 16250 | 16240 | 49 |
| 252 | 20231027 | 144100 | 1888409260 | 16240 | 16240 | 16240 | 16240 | 103 |
| 253 | 20231027 | 144000 | 1886736540 | 16250 | 16250 | 16270 | 16240 | 512 |
| 254 | 20231027 | 143900 | 1878417660 | 16250 | 16250 | 16290 | 16250 | 13 |
| 255 | 20231027 | 143800 | 1878206370 | 16250 | 16250 | 16250 | 16250 | 13 |
| 256 | 20231027 | 143700 | 1877995120 | 16290 | 16250 | 16290 | 16250 | 12 |
| 257 | 20231027 | 143600 | 1877800070 | 16260 | 16270 | 16290 | 16260 | 87 |
| 258 | 20231027 | 143500 | 1876385400 | 16270 | 16290 | 16290 | 16270 | 115 |
| 259 | 20231027 | 143400 | 1874514070 | 16300 | 16250 | 16300 | 16250 | 690 |
| 260 | 20231027 | 143300 | 1863272000 | 16240 | 16240 | 16240 | 16230 | 180 |
| 261 | 20231027 | 143200 | 1860348830 | 16240 | 16240 | 16250 | 16240 | 365 |
| 262 | 20231027 | 143100 | 1854420760 | 16240 | 16240 | 16240 | 16240 | 34 |
| 263 | 20231027 | 143000 | 1853868600 | 16240 | 16270 | 16270 | 16240 | 63 |
| 264 | 20231027 | 142900 | 1852845250 | 16270 | 16270 | 16270 | 16270 | 1 |
| 265 | 20231027 | 142800 | 1852828980 | 16240 | 16250 | 16250 | 16240 | 847 |
| 266 | 20231027 | 142700 | 1839067170 | 16260 | 16290 | 16290 | 16260 | 453 |
| 267 | 20231027 | 142600 | 1831698850 | 16280 | 16290 | 16290 | 16280 | 216 |
| 268 | 20231027 | 142500 | 1828181620 | 16290 | 16280 | 16290 | 16280 | 23 |
| 269 | 20231027 | 142400 | 1827806960 | 16290 | 16300 | 16300 | 16290 | 2 |
| 270 | 20231027 | 142300 | 1827774370 | 16290 | 16290 | 16290 | 16290 | 270 |
| 271 | 20231027 | 142200 | 1823376070 | 16290 | 16290 | 16290 | 16290 | 181 |
| 272 | 20231027 | 142100 | 1820427580 | 16290 | 16290 | 16300 | 16290 | 478 |
| 273 | 20231027 | 142000 | 1812640950 | 16290 | 16300 | 16300 | 16290 | 75 |
| 274 | 20231027 | 141900 | 1811419100 | 16300 | 16270 | 16300 | 16270 | 681 |
| 275 | 20231027 | 141800 | 1800327040 | 16270 | 16270 | 16270 | 16270 | 6 |
| 276 | 20231027 | 141700 | 1800229420 | 16260 | 16260 | 16260 | 16250 | 185 |
| 277 | 20231027 | 141600 | 1797221570 | 16260 | 16260 | 16260 | 16260 | 10 |
| 278 | 20231027 | 141500 | 1797058970 | 16270 | 16250 | 16270 | 16250 | 32 |
| 279 | 20231027 | 141400 | 1796538950 | 16250 | 16250 | 16250 | 16250 | 1 |
| 280 | 20231027 | 141300 | 1796522700 | 16250 | 16270 | 16270 | 16250 | 9 |
| 281 | 20231027 | 141200 | 1796376370 | 16270 | 16270 | 16270 | 16250 | 1208 |
| 282 | 20231027 | 141100 | 1776726140 | 16270 | 16280 | 16280 | 16270 | 241 |
| 283 | 20231027 | 141000 | 1772804580 | 16280 | 16280 | 16280 | 16280 | 10 |
| 284 | 20231027 | 140900 | 1772641780 | 16280 | 16280 | 16280 | 16280 | 0 |
| 285 | 20231027 | 140800 | 1772641780 | 16280 | 16300 | 16300 | 16280 | 1085 |
| 286 | 20231027 | 140700 | 1754961460 | 16300 | 16300 | 16300 | 16300 | 759 |
| 287 | 20231027 | 140600 | 1742589760 | 16300 | 16300 | 16300 | 16290 | 1026 |
| 288 | 20231027 | 140500 | 1725866310 | 16300 | 16300 | 16300 | 16300 | 780 |
| 289 | 20231027 | 140400 | 1713152310 | 16300 | 16310 | 16310 | 16300 | 74 |
| 290 | 20231027 | 140300 | 1711945930 | 16310 | 16300 | 16310 | 16300 | 644 |
| 291 | 20231027 | 140200 | 1701448720 | 16270 | 16290 | 16300 | 16270 | 71 |
| 292 | 20231027 | 140100 | 1700292670 | 16290 | 16300 | 16300 | 16290 | 9 |
| 293 | 20231027 | 140000 | 1700146040 | 16290 | 16290 | 16290 | 16290 | 0 |
| 294 | 20231027 | 135900 | 1700146040 | 16290 | 16300 | 16300 | 16290 | 63 |
| 295 | 20231027 | 135800 | 1699119560 | 16300 | 16320 | 16320 | 16300 | 1004 |
| 296 | 20231027 | 135700 | 1682754340 | 16300 | 16320 | 16320 | 16300 | 138 |
| 297 | 20231027 | 135600 | 1680504860 | 16320 | 16320 | 16320 | 16320 | 0 |
| 298 | 20231027 | 135500 | 1680504860 | 16320 | 16320 | 16320 | 16320 | 1 |
| 299 | 20231027 | 135400 | 1680488540 | 16320 | 16340 | 16340 | 16300 | 833 |
| 300 | 20231027 | 135300 | 1666897910 | 16340 | 16340 | 16340 | 16340 | 167 |
| 301 | 20231027 | 135200 | 1664169130 | 16340 | 16340 | 16340 | 16340 | 4 |
| 302 | 20231027 | 135100 | 1664103770 | 16340 | 16340 | 16340 | 16340 | 105 |
| 303 | 20231027 | 135000 | 1662388070 | 16330 | 16330 | 16330 | 16330 | 1 |
| 304 | 20231027 | 134900 | 1662371740 | 16330 | 16340 | 16340 | 16330 | 9 |
| 305 | 20231027 | 134800 | 1662224740 | 16330 | 16340 | 16340 | 16330 | 201 |
| 306 | 20231027 | 134700 | 1658942400 | 16330 | 16330 | 16330 | 16330 | 11 |
| 307 | 20231027 | 134600 | 1658762770 | 16340 | 16340 | 16340 | 16340 | 59 |
| 308 | 20231027 | 134500 | 1657798710 | 16330 | 16330 | 16330 | 16330 | 3 |
| 309 | 20231027 | 134400 | 1657749720 | 16340 | 16340 | 16340 | 16340 | 82 |
| 310 | 20231027 | 134300 | 1656409840 | 16340 | 16340 | 16340 | 16340 | 4 |
| 311 | 20231027 | 134200 | 1656344480 | 16340 | 16340 | 16340 | 16340 | 63 |
| 312 | 20231027 | 134100 | 1655315060 | 16340 | 16340 | 16340 | 16340 | 1 |
| 313 | 20231027 | 134000 | 1655298720 | 16330 | 16320 | 16330 | 16320 | 342 |
| 314 | 20231027 | 133900 | 1649716860 | 16320 | 16320 | 16320 | 16320 | 14 |
| 315 | 20231027 | 133800 | 1649488380 | 16310 | 16300 | 16310 | 16300 | 12 |
| 316 | 20231027 | 133700 | 1649292750 | 16300 | 16300 | 16300 | 16300 | 241 |
| 317 | 20231027 | 133600 | 1645364450 | 16300 | 16270 | 16300 | 16270 | 524 |
| 318 | 20231027 | 133500 | 1636838400 | 16270 | 16290 | 16290 | 16270 | 4 |
| 319 | 20231027 | 133400 | 1636773280 | 16280 | 16260 | 16280 | 16260 | 732 |
| 320 | 20231027 | 133300 | 1624864980 | 16260 | 16260 | 16260 | 16260 | 3 |
| 321 | 20231027 | 133200 | 1624816200 | 16260 | 16240 | 16260 | 16240 | 413 |
| 322 | 20231027 | 133100 | 1618109060 | 16260 | 16260 | 16260 | 16260 | 43 |
| 323 | 20231027 | 133000 | 1617409880 | 16260 | 16250 | 16260 | 16240 | 482 |
| 324 | 20231027 | 132900 | 1609580860 | 16260 | 16260 | 16260 | 16260 | 2 |
| 325 | 20231027 | 132800 | 1609548340 | 16260 | 16260 | 16260 | 16260 | 2 |
| 326 | 20231027 | 132700 | 1609515820 | 16260 | 16260 | 16260 | 16260 | 18 |
| 327 | 20231027 | 132600 | 1609223140 | 16260 | 16260 | 16260 | 16260 | 103 |
| 328 | 20231027 | 132500 | 1607548360 | 16270 | 16280 | 16280 | 16260 | 292 |
| 329 | 20231027 | 132400 | 1602799940 | 16280 | 16260 | 16280 | 16260 | 51 |
| 330 | 20231027 | 132300 | 1601970660 | 16260 | 16250 | 16260 | 16250 | 204 |
| 331 | 20231027 | 132200 | 1598654890 | 16250 | 16250 | 16250 | 16250 | 0 |
| 332 | 20231027 | 132100 | 1598654890 | 16250 | 16230 | 16250 | 16230 | 34 |
| 333 | 20231027 | 132000 | 1598102990 | 16230 | 16250 | 16250 | 16230 | 23 |
| 334 | 20231027 | 131900 | 1597729640 | 16250 | 16250 | 16250 | 16250 | 43 |
| 335 | 20231027 | 131800 | 1597030890 | 16240 | 16250 | 16250 | 16240 | 484 |
| 336 | 20231027 | 131700 | 1589168960 | 16250 | 16270 | 16270 | 16240 | 1085 |
| 337 | 20231027 | 131600 | 1571533290 | 16270 | 16280 | 16280 | 16270 | 642 |
| 338 | 20231027 | 131500 | 1561087600 | 16280 | 16280 | 16280 | 16280 | 181 |
| 339 | 20231027 | 131400 | 1558140920 | 16280 | 16320 | 16330 | 16270 | 1320 |
| 340 | 20231027 | 131300 | 1536627230 | 16330 | 16340 | 16340 | 16330 | 191 |
| 341 | 20231027 | 131200 | 1533508190 | 16340 | 16340 | 16340 | 16340 | 5 |
| 342 | 20231027 | 131100 | 1533426490 | 16340 | 16340 | 16340 | 16340 | 1 |
| 343 | 20231027 | 131000 | 1533410150 | 16340 | 16340 | 16350 | 16340 | 392 |
| 344 | 20231027 | 130900 | 1527004490 | 16370 | 16350 | 16370 | 16350 | 20 |
| 345 | 20231027 | 130800 | 1526677110 | 16370 | 16370 | 16370 | 16370 | 47 |
| 346 | 20231027 | 130700 | 1525907720 | 16370 | 16370 | 16370 | 16370 | 0 |
| 347 | 20231027 | 130600 | 1525907720 | 16370 | 16370 | 16370 | 16370 | 1 |
| 348 | 20231027 | 130500 | 1525891350 | 16340 | 16330 | 16340 | 16330 | 13 |
| 349 | 20231027 | 130400 | 1525679030 | 16330 | 16340 | 16370 | 16330 | 174 |
| 350 | 20231027 | 130300 | 1522836100 | 16340 | 16340 | 16340 | 16340 | 50 |
| 351 | 20231027 | 130200 | 1522019100 | 16340 | 16340 | 16340 | 16340 | 6 |
| 352 | 20231027 | 130100 | 1521921060 | 16340 | 16340 | 16340 | 16340 | 4 |
| 353 | 20231027 | 130000 | 1521855700 | 16340 | 16330 | 16340 | 16330 | 43 |
| 354 | 20231027 | 125900 | 1521153160 | 16330 | 16330 | 16330 | 16330 | 218 |
| 355 | 20231027 | 125800 | 1517593220 | 16340 | 16340 | 16340 | 16340 | 3 |
| 356 | 20231027 | 125700 | 1517544200 | 16340 | 16340 | 16340 | 16340 | 4 |
| 357 | 20231027 | 125600 | 1517478840 | 16340 | 16340 | 16340 | 16340 | 4 |
| 358 | 20231027 | 125500 | 1517413480 | 16340 | 16330 | 16340 | 16330 | 331 |
| 359 | 20231027 | 125400 | 1512008240 | 16330 | 16330 | 16330 | 16330 | 0 |
| 360 | 20231027 | 125300 | 1512008240 | 16330 | 16330 | 16330 | 16330 | 5 |
| 361 | 20231027 | 125200 | 1511926590 | 16320 | 16320 | 16320 | 16320 | 50 |
| 362 | 20231027 | 125100 | 1511110590 | 16330 | 16380 | 16380 | 16330 | 872 |
| 363 | 20231027 | 125000 | 1496836340 | 16400 | 16400 | 16400 | 16400 | 57 |
| 364 | 20231027 | 124900 | 1495901540 | 16400 | 16400 | 16400 | 16400 | 1 |
| 365 | 20231027 | 124800 | 1495885140 | 16400 | 16400 | 16400 | 16390 | 166 |
| 366 | 20231027 | 124700 | 1493164290 | 16400 | 16400 | 16400 | 16400 | 46 |
| 367 | 20231027 | 124600 | 1492409890 | 16390 | 16390 | 16390 | 16390 | 58 |
| 368 | 20231027 | 124500 | 1491459270 | 16390 | 16390 | 16390 | 16390 | 19 |
| 369 | 20231027 | 124400 | 1491147860 | 16390 | 16390 | 16390 | 16390 | 88 |
| 370 | 20231027 | 124300 | 1489705540 | 16390 | 16390 | 16390 | 16390 | 54 |
| 371 | 20231027 | 124200 | 1488820480 | 16380 | 16380 | 16380 | 16380 | 4 |
| 372 | 20231027 | 124100 | 1488754960 | 16390 | 16390 | 16390 | 16390 | 1 |
| 373 | 20231027 | 124000 | 1488738570 | 16370 | 16400 | 16400 | 16370 | 11 |
| 374 | 20231027 | 123900 | 1488558470 | 16380 | 16370 | 16380 | 16370 | 268 |
| 375 | 20231027 | 123800 | 1484171250 | 16370 | 16370 | 16370 | 16370 | 242 |
| 376 | 20231027 | 123700 | 1480209710 | 16370 | 16370 | 16370 | 16360 | 23 |
| 377 | 20231027 | 123600 | 1479833410 | 16370 | 16370 | 16370 | 16370 | 157 |
| 378 | 20231027 | 123500 | 1477263320 | 16380 | 16380 | 16380 | 16380 | 5 |
| 379 | 20231027 | 123400 | 1477181420 | 16370 | 16370 | 16370 | 16370 | 15 |
| 380 | 20231027 | 123300 | 1476935870 | 16350 | 16350 | 16350 | 16350 | 0 |
| 381 | 20231027 | 123200 | 1476935870 | 16350 | 16350 | 16350 | 16350 | 103 |
| 382 | 20231027 | 123100 | 1475251820 | 16350 | 16320 | 16380 | 16320 | 168 |
| 383 | 20231027 | 123000 | 1472506250 | 16410 | 16320 | 16410 | 16320 | 54 |
| 384 | 20231027 | 122900 | 1471621690 | 16320 | 16320 | 16320 | 16320 | 100 |
| 385 | 20231027 | 122800 | 1469989690 | 16310 | 16360 | 16370 | 16310 | 910 |
| 386 | 20231027 | 122700 | 1455110540 | 16360 | 16410 | 16410 | 16360 | 593 |
| 387 | 20231027 | 122600 | 1445401910 | 16420 | 16400 | 16420 | 16400 | 279 |
| 388 | 20231027 | 122500 | 1440826000 | 16400 | 16390 | 16400 | 16390 | 70 |
| 389 | 20231027 | 122400 | 1439678010 | 16400 | 16400 | 16400 | 16400 | 0 |
| 390 | 20231027 | 122300 | 1439678010 | 16400 | 16380 | 16400 | 16380 | 185 |
| 391 | 20231027 | 122200 | 1436646670 | 16380 | 16380 | 16380 | 16380 | 51 |
| 392 | 20231027 | 122100 | 1435811290 | 16370 | 16370 | 16370 | 16370 | 4 |
| 393 | 20231027 | 122000 | 1435745810 | 16370 | 16370 | 16370 | 16370 | 384 |
| 394 | 20231027 | 121900 | 1429459730 | 16380 | 16370 | 16380 | 16370 | 132 |
| 395 | 20231027 | 121800 | 1427298880 | 16360 | 16360 | 16360 | 16360 | 0 |
| 396 | 20231027 | 121700 | 1427298880 | 16360 | 16370 | 16370 | 16360 | 128 |
| 397 | 20231027 | 121600 | 1425204750 | 16360 | 16380 | 16380 | 16360 | 1240 |
| 398 | 20231027 | 121500 | 1404899900 | 16380 | 16410 | 16410 | 16380 | 803 |
| 399 | 20231027 | 121400 | 1391736660 | 16410 | 16410 | 16410 | 16410 | 138 |
| 400 | 20231027 | 121300 | 1389472080 | 16410 | 16420 | 16430 | 16410 | 239 |
| 401 | 20231027 | 121200 | 1385548290 | 16420 | 16440 | 16440 | 16420 | 246 |
| 402 | 20231027 | 121100 | 1381508950 | 16440 | 16410 | 16440 | 16410 | 23 |
| 403 | 20231027 | 121000 | 1381131470 | 16420 | 16420 | 16420 | 16420 | 57 |
| 404 | 20231027 | 120900 | 1380195530 | 16410 | 16430 | 16430 | 16410 | 294 |
| 405 | 20231027 | 120800 | 1375368880 | 16430 | 16430 | 16440 | 16430 | 123 |
| 406 | 20231027 | 120700 | 1373347970 | 16440 | 16440 | 16440 | 16440 | 436 |
| 407 | 20231027 | 120600 | 1366180130 | 16450 | 16450 | 16450 | 16450 | 1 |
| 408 | 20231027 | 120500 | 1366163680 | 16440 | 16440 | 16440 | 16440 | 70 |
| 409 | 20231027 | 120400 | 1365012880 | 16440 | 16460 | 16460 | 16440 | 14 |
| 410 | 20231027 | 120300 | 1364782640 | 16450 | 16450 | 16450 | 16450 | 83 |
| 411 | 20231027 | 120200 | 1363417290 | 16450 | 16460 | 16460 | 16450 | 60 |
| 412 | 20231027 | 120100 | 1362430280 | 16460 | 16470 | 16470 | 16450 | 293 |
| 413 | 20231027 | 120000 | 1357609800 | 16470 | 16480 | 16480 | 16470 | 331 |
| 414 | 20231027 | 115900 | 1352158130 | 16490 | 16490 | 16490 | 16490 | 0 |
| 415 | 20231027 | 115800 | 1352158130 | 16490 | 16490 | 16490 | 16490 | 42 |
| 416 | 20231027 | 115700 | 1351465550 | 16490 | 16490 | 16490 | 16490 | 101 |
| 417 | 20231027 | 115600 | 1349800060 | 16490 | 16480 | 16490 | 16480 | 89 |
| 418 | 20231027 | 115500 | 1348333290 | 16490 | 16480 | 16490 | 16480 | 103 |
| 419 | 20231027 | 115400 | 1346635830 | 16490 | 16490 | 16490 | 16490 | 1 |
| 420 | 20231027 | 115300 | 1346619340 | 16480 | 16480 | 16480 | 16480 | 40 |
| 421 | 20231027 | 115200 | 1345960140 | 16480 | 16480 | 16490 | 16480 | 388 |
| 422 | 20231027 | 115100 | 1339564900 | 16490 | 16490 | 16490 | 16490 | 33 |
| 423 | 20231027 | 115000 | 1339020730 | 16490 | 16500 | 16510 | 16490 | 108 |
| 424 | 20231027 | 114900 | 1337239280 | 16510 | 16480 | 16510 | 16480 | 51 |
| 425 | 20231027 | 114800 | 1336398770 | 16510 | 16520 | 16520 | 16510 | 586 |
| 426 | 20231027 | 114700 | 1326723830 | 16510 | 16530 | 16530 | 16510 | 310 |
| 427 | 20231027 | 114600 | 1321603130 | 16530 | 16520 | 16530 | 16520 | 118 |
| 428 | 20231027 | 114500 | 1319653630 | 16520 | 16520 | 16520 | 16520 | 0 |
| 429 | 20231027 | 114400 | 1319653630 | 16520 | 16540 | 16540 | 16520 | 38 |
| 430 | 20231027 | 114300 | 1319025770 | 16540 | 16520 | 16540 | 16520 | 12 |
| 431 | 20231027 | 114200 | 1318827510 | 16530 | 16550 | 16550 | 16530 | 101 |
| 432 | 20231027 | 114100 | 1317157510 | 16540 | 16560 | 16560 | 16540 | 55 |
| 433 | 20231027 | 114000 | 1316247730 | 16550 | 16560 | 16560 | 16550 | 339 |
| 434 | 20231027 | 113900 | 1310636370 | 16570 | 16560 | 16570 | 16560 | 183 |
| 435 | 20231027 | 113800 | 1307605360 | 16570 | 16570 | 16570 | 16560 | 6 |
| 436 | 20231027 | 113700 | 1307505970 | 16570 | 16570 | 16570 | 16570 | 5 |
| 437 | 20231027 | 113600 | 1307423120 | 16570 | 16550 | 16570 | 16550 | 563 |
| 438 | 20231027 | 113500 | 1298095230 | 16550 | 16550 | 16550 | 16550 | 60 |
| 439 | 20231027 | 113400 | 1297102230 | 16550 | 16560 | 16560 | 16550 | 21 |
| 440 | 20231027 | 113300 | 1296754580 | 16560 | 16560 | 16560 | 16560 | 180 |
| 441 | 20231027 | 113200 | 1293773780 | 16550 | 16570 | 16570 | 16550 | 165 |
| 442 | 20231027 | 113100 | 1291041780 | 16570 | 16560 | 16570 | 16560 | 21 |
| 443 | 20231027 | 113000 | 1290694010 | 16570 | 16560 | 16570 | 16550 | 271 |
| 444 | 20231027 | 112900 | 1286206160 | 16560 | 16570 | 16570 | 16560 | 166 |
| 445 | 20231027 | 112800 | 1283457180 | 16570 | 16570 | 16570 | 16560 | 160 |
| 446 | 20231027 | 112700 | 1280806080 | 16570 | 16570 | 16570 | 16560 | 437 |
| 447 | 20231027 | 112600 | 1273565460 | 16560 | 16570 | 16570 | 16560 | 202 |
| 448 | 20231027 | 112500 | 1270219320 | 16570 | 16540 | 16570 | 16540 | 832 |
| 449 | 20231027 | 112400 | 1256448190 | 16540 | 16540 | 16540 | 16540 | 4 |
| 450 | 20231027 | 112300 | 1256382030 | 16540 | 16520 | 16540 | 16510 | 857 |
| 451 | 20231027 | 112200 | 1242218190 | 16510 | 16490 | 16510 | 16480 | 3907 |
| 452 | 20231027 | 112100 | 1177749700 | 16500 | 16490 | 16500 | 16470 | 328 |
| 453 | 20231027 | 112000 | 1172342650 | 16490 | 16480 | 16490 | 16470 | 992 |
| 454 | 20231027 | 111900 | 1156001930 | 16490 | 16490 | 16500 | 16490 | 732 |
| 455 | 20231027 | 111800 | 1143931190 | 16500 | 16500 | 16500 | 16490 | 467 |
| 456 | 20231027 | 111700 | 1136229040 | 16500 | 16500 | 16500 | 16500 | 2 |
| 457 | 20231027 | 111600 | 1136196040 | 16500 | 16480 | 16500 | 16480 | 1038 |
| 458 | 20231027 | 111500 | 1119078470 | 16480 | 16490 | 16490 | 16480 | 300 |
| 459 | 20231027 | 111400 | 1114134420 | 16480 | 16480 | 16490 | 16480 | 83 |
| 460 | 20231027 | 111300 | 1112766520 | 16480 | 16490 | 16490 | 16480 | 212 |
| 461 | 20231027 | 111200 | 1109271640 | 16490 | 16500 | 16500 | 16480 | 68 |
| 462 | 20231027 | 111100 | 1108149900 | 16490 | 16470 | 16500 | 16470 | 2556 |
| 463 | 20231027 | 111000 | 1066017830 | 16470 | 16470 | 16470 | 16470 | 4 |
| 464 | 20231027 | 110900 | 1065951950 | 16470 | 16430 | 16470 | 16410 | 5453 |
| 465 | 20231027 | 110800 | 976303990 | 16420 | 16430 | 16430 | 16420 | 500 |
| 466 | 20231027 | 110700 | 968093980 | 16430 | 16420 | 16430 | 16420 | 1044 |
| 467 | 20231027 | 110600 | 950950390 | 16420 | 16420 | 16420 | 16420 | 360 |
| 468 | 20231027 | 110500 | 945039190 | 16420 | 16400 | 16420 | 16400 | 743 |
| 469 | 20231027 | 110400 | 932841630 | 16410 | 16400 | 16410 | 16380 | 631 |
| 470 | 20231027 | 110300 | 922491510 | 16400 | 16380 | 16400 | 16380 | 90 |
| 471 | 20231027 | 110200 | 921016530 | 16380 | 16400 | 16400 | 16380 | 382 |
| 472 | 20231027 | 110100 | 914751770 | 16380 | 16380 | 16380 | 16370 | 440 |
| 473 | 20231027 | 110000 | 907544770 | 16400 | 16400 | 16400 | 16400 | 27 |
| 474 | 20231027 | 105900 | 907101970 | 16400 | 16400 | 16400 | 16400 | 11 |
| 475 | 20231027 | 105800 | 906921570 | 16400 | 16400 | 16400 | 16400 | 71 |
| 476 | 20231027 | 105700 | 905757170 | 16400 | 16420 | 16420 | 16400 | 845 |
| 477 | 20231027 | 105600 | 891889600 | 16420 | 16430 | 16430 | 16410 | 179 |
| 478 | 20231027 | 105500 | 888951000 | 16430 | 16410 | 16430 | 16410 | 61 |
| 479 | 20231027 | 105400 | 887949890 | 16410 | 16390 | 16420 | 16390 | 2197 |
| 480 | 20231027 | 105300 | 851884250 | 16360 | 16350 | 16360 | 16350 | 2 |
| 481 | 20231027 | 105200 | 851851540 | 16350 | 16400 | 16400 | 16350 | 3 |
| 482 | 20231027 | 105100 | 851802390 | 16350 | 16410 | 16410 | 16290 | 366 |
| 483 | 20231027 | 105000 | 845800050 | 16410 | 16350 | 16410 | 16230 | 5661 |
| 484 | 20231027 | 104900 | 753716890 | 16350 | 16350 | 16350 | 16350 | 157 |
| 485 | 20231027 | 104800 | 751149940 | 16350 | 16350 | 16350 | 16350 | 7 |
| 486 | 20231027 | 104700 | 751035490 | 16350 | 16350 | 16350 | 16350 | 11 |
| 487 | 20231027 | 104600 | 750855640 | 16350 | 16360 | 16410 | 16350 | 705 |
| 488 | 20231027 | 104500 | 739288220 | 16400 | 16360 | 16400 | 16360 | 150 |
| 489 | 20231027 | 104400 | 736834060 | 16360 | 16370 | 16380 | 16360 | 829 |
| 490 | 20231027 | 104300 | 723255650 | 16370 | 16380 | 16390 | 16370 | 467 |
| 491 | 20231027 | 104200 | 715605430 | 16380 | 16390 | 16410 | 16380 | 928 |
| 492 | 20231027 | 104100 | 700390340 | 16390 | 16360 | 16410 | 16360 | 1554 |
| 493 | 20231027 | 104000 | 674931020 | 16370 | 16360 | 16370 | 16360 | 153 |
| 494 | 20231027 | 103900 | 672427930 | 16370 | 16370 | 16370 | 16370 | 25 |
| 495 | 20231027 | 103800 | 672018680 | 16370 | 16380 | 16400 | 16370 | 990 |
| 496 | 20231027 | 103700 | 655803050 | 16380 | 16370 | 16380 | 16370 | 161 |
| 497 | 20231027 | 103600 | 653167440 | 16380 | 16370 | 16380 | 16370 | 26 |
| 498 | 20231027 | 103500 | 652741660 | 16370 | 16360 | 16380 | 16360 | 953 |
| 499 | 20231027 | 103400 | 637142720 | 16360 | 16330 | 16360 | 16330 | 611 |
| 500 | 20231027 | 103300 | 627155630 | 16330 | 16310 | 16330 | 16310 | 16 |
| 501 | 20231027 | 103200 | 626894650 | 16300 | 16310 | 16310 | 16300 | 167 |
| 502 | 20231027 | 103100 | 624171810 | 16310 | 16310 | 16310 | 16310 | 100 |
| 503 | 20231027 | 103000 | 622540810 | 16320 | 16320 | 16320 | 16320 | 257 |
| 504 | 20231027 | 102900 | 618346570 | 16350 | 16310 | 16350 | 16310 | 127 |
| 505 | 20231027 | 102800 | 616274920 | 16310 | 16360 | 16370 | 16310 | 54 |
| 506 | 20231027 | 102700 | 615393570 | 16370 | 16360 | 16370 | 16360 | 331 |
| 507 | 20231027 | 102600 | 609975290 | 16360 | 16360 | 16360 | 16230 | 1648 |
| 508 | 20231027 | 102500 | 583162360 | 16360 | 16340 | 16360 | 16340 | 1253 |
| 509 | 20231027 | 102400 | 562676530 | 16330 | 16330 | 16330 | 16330 | 426 |
| 510 | 20231027 | 102300 | 555719950 | 16330 | 16270 | 16330 | 16270 | 133 |
| 511 | 20231027 | 102200 | 553548360 | 16280 | 16330 | 16340 | 16280 | 210 |
| 512 | 20231027 | 102100 | 550121610 | 16330 | 16320 | 16330 | 16320 | 200 |
| 513 | 20231027 | 102000 | 546856180 | 16320 | 16310 | 16330 | 16280 | 1291 |
| 514 | 20231027 | 101900 | 525801140 | 16320 | 16270 | 16320 | 16270 | 1324 |
| 515 | 20231027 | 101800 | 504230950 | 16270 | 16250 | 16270 | 16250 | 879 |
| 516 | 20231027 | 101700 | 489938810 | 16260 | 16230 | 16260 | 16230 | 746 |
| 517 | 20231027 | 101600 | 477819360 | 16230 | 16220 | 16230 | 16220 | 247 |
| 518 | 20231027 | 101500 | 473810610 | 16210 | 16230 | 16230 | 16210 | 62 |
| 519 | 20231027 | 101400 | 472804710 | 16230 | 16240 | 16240 | 16210 | 252 |
| 520 | 20231027 | 101300 | 468715610 | 16240 | 16200 | 16240 | 16200 | 60 |
| 521 | 20231027 | 101200 | 467741330 | 16200 | 16200 | 16200 | 16200 | 205 |
| 522 | 20231027 | 101100 | 464420330 | 16230 | 16210 | 16230 | 16200 | 739 |
| 523 | 20231027 | 101000 | 452435230 | 16210 | 16180 | 16210 | 16180 | 671 |
| 524 | 20231027 | 100900 | 441564770 | 16180 | 16140 | 16180 | 16140 | 958 |
| 525 | 20231027 | 100800 | 426084550 | 16140 | 16140 | 16140 | 16140 | 128 |
| 526 | 20231027 | 100700 | 424018630 | 16120 | 16120 | 16140 | 16120 | 326 |
| 527 | 20231027 | 100600 | 418762470 | 16120 | 16090 | 16120 | 16090 | 255 |
| 528 | 20231027 | 100500 | 414655170 | 16050 | 16090 | 16090 | 16050 | 90 |
| 529 | 20231027 | 100400 | 413208590 | 16090 | 16040 | 16090 | 16040 | 368 |
| 530 | 20231027 | 100300 | 407305820 | 16090 | 16090 | 16090 | 16090 | 4 |
| 531 | 20231027 | 100200 | 407241460 | 16040 | 16080 | 16080 | 16040 | 305 |
| 532 | 20231027 | 100100 | 402346620 | 16070 | 16030 | 16070 | 16030 | 477 |
| 533 | 20231027 | 100000 | 394688540 | 16030 | 16040 | 16040 | 16020 | 49 |
| 534 | 20231027 | 095900 | 393903070 | 16040 | 16040 | 16040 | 16040 | 54 |
| 535 | 20231027 | 095800 | 393036910 | 16050 | 16050 | 16050 | 16050 | 10 |
| 536 | 20231027 | 095700 | 392876410 | 16050 | 16050 | 16050 | 16050 | 150 |
| 537 | 20231027 | 095600 | 390468910 | 16050 | 16030 | 16050 | 16030 | 375 |
| 538 | 20231027 | 095500 | 384452510 | 16030 | 16050 | 16050 | 16030 | 272 |
| 539 | 20231027 | 095400 | 380091990 | 16040 | 16040 | 16050 | 16040 | 270 |
| 540 | 20231027 | 095300 | 375760900 | 16050 | 16050 | 16050 | 16050 | 88 |
| 541 | 20231027 | 095200 | 374348500 | 16050 | 16040 | 16060 | 16040 | 233 |
| 542 | 20231027 | 095100 | 370609520 | 16040 | 16040 | 16040 | 16040 | 1 |
| 543 | 20231027 | 095000 | 370593480 | 16040 | 16040 | 16040 | 16040 | 282 |
| 544 | 20231027 | 094900 | 366070200 | 16030 | 16040 | 16040 | 16030 | 59 |
| 545 | 20231027 | 094800 | 365123950 | 16040 | 16030 | 16040 | 16030 | 261 |
| 546 | 20231027 | 094700 | 360939550 | 16030 | 16000 | 16040 | 16000 | 179 |
| 547 | 20231027 | 094600 | 358070600 | 16000 | 16000 | 16000 | 16000 | 25 |
| 548 | 20231027 | 094500 | 357670600 | 15980 | 15970 | 15980 | 15970 | 392 |
| 549 | 20231027 | 094400 | 351408860 | 15970 | 15930 | 15970 | 15930 | 362 |
| 550 | 20231027 | 094300 | 345637710 | 15920 | 15930 | 15930 | 15920 | 61 |
| 551 | 20231027 | 094200 | 344666050 | 15930 | 15920 | 15930 | 15920 | 88 |
| 552 | 20231027 | 094100 | 343264610 | 15920 | 15980 | 15980 | 15920 | 1413 |
| 553 | 20231027 | 094000 | 320736230 | 15980 | 15980 | 15980 | 15980 | 34 |
| 554 | 20231027 | 093900 | 320192910 | 15980 | 15980 | 15980 | 15980 | 12 |
| 555 | 20231027 | 093800 | 320001150 | 15990 | 15970 | 15990 | 15970 | 2 |
| 556 | 20231027 | 093700 | 319969190 | 15990 | 15960 | 15990 | 15960 | 106 |
| 557 | 20231027 | 093600 | 318276470 | 15990 | 15990 | 16030 | 15970 | 2571 |
| 558 | 20231027 | 093500 | 277170890 | 15990 | 15980 | 15990 | 15970 | 32 |
| 559 | 20231027 | 093400 | 276659550 | 15980 | 15980 | 15980 | 15980 | 51 |
| 560 | 20231027 | 093300 | 275844570 | 15980 | 15980 | 15980 | 15980 | 2 |
| 561 | 20231027 | 093200 | 275812610 | 16040 | 16040 | 16040 | 16040 | 1 |
| 562 | 20231027 | 093100 | 275796570 | 16030 | 15970 | 16030 | 15970 | 951 |
| 563 | 20231027 | 093000 | 260597310 | 15970 | 15980 | 15980 | 15960 | 411 |
| 564 | 20231027 | 092900 | 254037280 | 15980 | 16000 | 16000 | 15980 | 81 |
| 565 | 20231027 | 092800 | 252741440 | 15990 | 16020 | 16020 | 15990 | 1351 |
| 566 | 20231027 | 092700 | 231124710 | 16020 | 16030 | 16030 | 16020 | 245 |
| 567 | 20231027 | 092600 | 227199390 | 16030 | 16030 | 16030 | 16010 | 59 |
| 568 | 20231027 | 092500 | 226253990 | 16030 | 16040 | 16040 | 16030 | 184 |
| 569 | 20231027 | 092400 | 223303100 | 16040 | 16080 | 16080 | 16040 | 979 |
| 570 | 20231027 | 092300 | 207572250 | 16090 | 16100 | 16100 | 16090 | 261 |
| 571 | 20231027 | 092200 | 203370520 | 16110 | 16150 | 16150 | 16110 | 622 |
| 572 | 20231027 | 092100 | 193325260 | 16150 | 16100 | 16150 | 16100 | 146 |
| 573 | 20231027 | 092000 | 190969340 | 16140 | 16140 | 16140 | 16130 | 141 |
| 574 | 20231027 | 091900 | 188694650 | 16160 | 16160 | 16160 | 16160 | 35 |
| 575 | 20231027 | 091800 | 188129050 | 16170 | 16180 | 16180 | 16170 | 16 |
| 576 | 20231027 | 091700 | 187870180 | 16190 | 16200 | 16200 | 16190 | 144 |
| 577 | 20231027 | 091600 | 185537590 | 16210 | 16210 | 16210 | 16210 | 0 |
| 578 | 20231027 | 091500 | 185537590 | 16210 | 16190 | 16210 | 16190 | 1076 |
| 579 | 20231027 | 091400 | 168109140 | 16190 | 16170 | 16190 | 16170 | 620 |
| 580 | 20231027 | 091300 | 158075540 | 16170 | 16170 | 16170 | 16170 | 419 |
| 581 | 20231027 | 091200 | 151300310 | 16180 | 16130 | 16180 | 16080 | 697 |
| 582 | 20231027 | 091100 | 140060880 | 16130 | 16190 | 16190 | 16130 | 214 |
| 583 | 20231027 | 091000 | 136599780 | 16190 | 16190 | 16200 | 16190 | 304 |
| 584 | 20231027 | 090900 | 131677350 | 16200 | 16180 | 16200 | 16180 | 167 |
| 585 | 20231027 | 090800 | 128974080 | 16190 | 16180 | 16190 | 16180 | 281 |
| 586 | 20231027 | 090700 | 124426750 | 16180 | 16200 | 16200 | 16180 | 517 |
| 587 | 20231027 | 090600 | 116053950 | 16200 | 16200 | 16200 | 16180 | 1042 |
| 588 | 20231027 | 090500 | 99181090 | 16210 | 16220 | 16220 | 16210 | 32 |
| 589 | 20231027 | 090400 | 98662170 | 16210 | 16190 | 16240 | 16100 | 998 |
| 590 | 20231027 | 090300 | 82508040 | 16180 | 16180 | 16180 | 16110 | 576 |
| 591 | 20231027 | 090200 | 73209620 | 16190 | 16230 | 16250 | 16190 | 1414 |
| 592 | 20231027 | 090100 | 50263670 | 16230 | 16150 | 16230 | 16090 | 2003 |
| 593 | 20231027 | 090000 | 17898880 | 16090 | 16080 | 16150 | 16080 | 1110 |