32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 190700 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 2266 |
| 3 | 20231020 | 190600 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 4 | 20231020 | 190500 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 5 | 20231020 | 190400 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 6 | 20231020 | 190300 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 7 | 20231020 | 190200 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 8 | 20231020 | 190100 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 9 | 20231020 | 190000 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 10 | 20231020 | 185900 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 11 | 20231020 | 185800 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 12 | 20231020 | 185700 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 13 | 20231020 | 185600 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 14 | 20231020 | 185500 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 15 | 20231020 | 185400 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 16 | 20231020 | 185300 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 17 | 20231020 | 185200 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 18 | 20231020 | 185100 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 19 | 20231020 | 185000 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 20 | 20231020 | 184900 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 21 | 20231020 | 184800 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 22 | 20231020 | 184700 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 23 | 20231020 | 184600 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 24 | 20231020 | 184500 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 25 | 20231020 | 184400 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 26 | 20231020 | 184300 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 27 | 20231020 | 184200 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 28 | 20231020 | 184100 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 29 | 20231020 | 184000 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 30 | 20231020 | 183900 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 31 | 20231020 | 183800 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 32 | 20231020 | 183700 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 2266 |
| 33 | 20231020 | 183600 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 34 | 20231020 | 183500 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 35 | 20231020 | 183400 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 36 | 20231020 | 183300 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 37 | 20231020 | 183200 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 38 | 20231020 | 183100 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 39 | 20231020 | 183000 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 40 | 20231020 | 182900 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 41 | 20231020 | 182800 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 42 | 20231020 | 182700 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 43 | 20231020 | 182600 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 44 | 20231020 | 182500 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 45 | 20231020 | 182400 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 46 | 20231020 | 182300 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 47 | 20231020 | 182200 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 48 | 20231020 | 182100 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 49 | 20231020 | 182000 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 50 | 20231020 | 181900 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 51 | 20231020 | 181800 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 52 | 20231020 | 181700 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 53 | 20231020 | 181600 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 54 | 20231020 | 181500 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 55 | 20231020 | 181400 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 56 | 20231020 | 181300 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 57 | 20231020 | 181200 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 58 | 20231020 | 181100 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 59 | 20231020 | 181000 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 60 | 20231020 | 180900 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 61 | 20231020 | 180800 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 62 | 20231020 | 180700 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 2266 |
| 63 | 20231020 | 180600 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 64 | 20231020 | 180500 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 65 | 20231020 | 180400 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 66 | 20231020 | 180300 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 67 | 20231020 | 180200 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 68 | 20231020 | 180100 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 69 | 20231020 | 180000 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 70 | 20231020 | 175900 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 71 | 20231020 | 175800 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 72 | 20231020 | 175700 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 73 | 20231020 | 175600 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 74 | 20231020 | 175500 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 75 | 20231020 | 175400 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 76 | 20231020 | 175300 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 77 | 20231020 | 175200 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 78 | 20231020 | 175100 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 79 | 20231020 | 175000 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 80 | 20231020 | 174900 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 81 | 20231020 | 174800 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 82 | 20231020 | 174700 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 83 | 20231020 | 174600 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 84 | 20231020 | 174500 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 85 | 20231020 | 174400 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 86 | 20231020 | 174300 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 87 | 20231020 | 174200 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 88 | 20231020 | 174100 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 89 | 20231020 | 174000 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 90 | 20231020 | 173900 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 91 | 20231020 | 173800 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 92 | 20231020 | 173700 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 2266 |
| 93 | 20231020 | 173600 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 94 | 20231020 | 173500 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 95 | 20231020 | 173400 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 96 | 20231020 | 173300 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 97 | 20231020 | 173200 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 98 | 20231020 | 173100 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 99 | 20231020 | 173000 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 100 | 20231020 | 172900 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 101 | 20231020 | 172800 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 102 | 20231020 | 172700 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 103 | 20231020 | 172600 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 104 | 20231020 | 172500 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 105 | 20231020 | 172400 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 106 | 20231020 | 172300 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 107 | 20231020 | 172200 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 108 | 20231020 | 172100 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 109 | 20231020 | 172000 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 110 | 20231020 | 171900 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 111 | 20231020 | 171800 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 112 | 20231020 | 171700 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 113 | 20231020 | 171600 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 114 | 20231020 | 171500 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 115 | 20231020 | 171400 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 116 | 20231020 | 171300 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 117 | 20231020 | 171200 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 118 | 20231020 | 171100 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 119 | 20231020 | 171000 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 120 | 20231020 | 170900 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 121 | 20231020 | 170800 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 122 | 20231020 | 170700 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 2266 |
| 123 | 20231020 | 170600 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 124 | 20231020 | 170500 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 125 | 20231020 | 170400 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 126 | 20231020 | 170300 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 127 | 20231020 | 170200 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 128 | 20231020 | 170100 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 129 | 20231020 | 170000 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 130 | 20231020 | 165900 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 131 | 20231020 | 165800 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 132 | 20231020 | 165700 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 133 | 20231020 | 165600 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 134 | 20231020 | 165500 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 135 | 20231020 | 165400 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 136 | 20231020 | 165300 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 137 | 20231020 | 165200 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 138 | 20231020 | 165100 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 139 | 20231020 | 165000 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 140 | 20231020 | 164900 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 141 | 20231020 | 164800 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 142 | 20231020 | 164700 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 143 | 20231020 | 164600 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 144 | 20231020 | 164500 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 145 | 20231020 | 164400 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 146 | 20231020 | 164300 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 147 | 20231020 | 164200 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 148 | 20231020 | 164100 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 149 | 20231020 | 164000 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 150 | 20231020 | 163900 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 151 | 20231020 | 163800 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 152 | 20231020 | 163700 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 2266 |
| 153 | 20231020 | 163600 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 154 | 20231020 | 163500 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 155 | 20231020 | 163400 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 156 | 20231020 | 163300 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 157 | 20231020 | 163200 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 158 | 20231020 | 163100 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 159 | 20231020 | 163000 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 160 | 20231020 | 162900 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 161 | 20231020 | 162800 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 162 | 20231020 | 162700 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 163 | 20231020 | 162600 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 164 | 20231020 | 162500 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 165 | 20231020 | 162400 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 166 | 20231020 | 162300 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 167 | 20231020 | 162200 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 168 | 20231020 | 162100 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 169 | 20231020 | 162000 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 170 | 20231020 | 161900 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 171 | 20231020 | 161800 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 172 | 20231020 | 161700 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 173 | 20231020 | 161600 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 174 | 20231020 | 161500 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 175 | 20231020 | 161400 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 176 | 20231020 | 161300 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 177 | 20231020 | 161200 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 178 | 20231020 | 161100 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 179 | 20231020 | 161000 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 180 | 20231020 | 160900 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 181 | 20231020 | 160800 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 182 | 20231020 | 160700 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 2266 |
| 183 | 20231020 | 160600 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 184 | 20231020 | 160500 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 185 | 20231020 | 160400 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 186 | 20231020 | 160300 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 187 | 20231020 | 160200 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 188 | 20231020 | 160100 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 189 | 20231020 | 160000 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 190 | 20231020 | 155900 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 191 | 20231020 | 155800 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 192 | 20231020 | 155700 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 193 | 20231020 | 155600 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 194 | 20231020 | 155500 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 195 | 20231020 | 155400 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 196 | 20231020 | 155300 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 197 | 20231020 | 155200 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 198 | 20231020 | 155100 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 199 | 20231020 | 155000 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 200 | 20231020 | 154900 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 201 | 20231020 | 154800 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 202 | 20231020 | 154700 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 203 | 20231020 | 154600 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 204 | 20231020 | 154500 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 205 | 20231020 | 154400 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 206 | 20231020 | 154300 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 207 | 20231020 | 154200 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 208 | 20231020 | 154100 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 209 | 20231020 | 154000 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 210 | 20231020 | 153900 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 211 | 20231020 | 153800 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 212 | 20231020 | 153700 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 2266 |
| 213 | 20231020 | 153600 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 214 | 20231020 | 153500 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 215 | 20231020 | 153400 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 216 | 20231020 | 153300 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 217 | 20231020 | 153200 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 218 | 20231020 | 153100 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 0 |
| 219 | 20231020 | 153000 | 3774454170 | 17090 | 17090 | 17090 | 17090 | 2266 |
| 220 | 20231020 | 152900 | 3735728230 | 17070 | 17070 | 17070 | 17070 | 0 |
| 221 | 20231020 | 152800 | 3735728230 | 17070 | 17070 | 17070 | 17070 | 0 |
| 222 | 20231020 | 152700 | 3735728230 | 17070 | 17070 | 17070 | 17070 | 0 |
| 223 | 20231020 | 152600 | 3735728230 | 17070 | 17070 | 17070 | 17070 | 0 |
| 224 | 20231020 | 152500 | 3735728230 | 17070 | 17070 | 17070 | 17070 | 0 |
| 225 | 20231020 | 152400 | 3735728230 | 17070 | 17070 | 17070 | 17070 | 0 |
| 226 | 20231020 | 152300 | 3735728230 | 17070 | 17070 | 17070 | 17070 | 0 |
| 227 | 20231020 | 152200 | 3735728230 | 17070 | 17070 | 17070 | 17070 | 0 |
| 228 | 20231020 | 152100 | 3735728230 | 17070 | 17070 | 17070 | 17070 | 0 |
| 229 | 20231020 | 152000 | 3735728230 | 17070 | 17070 | 17070 | 17070 | 0 |
| 230 | 20231020 | 151900 | 3735728230 | 17070 | 17080 | 17080 | 17070 | 345 |
| 231 | 20231020 | 151800 | 3729837790 | 17080 | 17070 | 17080 | 17070 | 298 |
| 232 | 20231020 | 151700 | 3724749020 | 17080 | 17080 | 17090 | 17070 | 83 |
| 233 | 20231020 | 151600 | 3723331670 | 17090 | 17090 | 17100 | 17090 | 544 |
| 234 | 20231020 | 151500 | 3714031670 | 17090 | 17050 | 17090 | 17050 | 271 |
| 235 | 20231020 | 151400 | 3709404750 | 17050 | 17090 | 17100 | 17030 | 994 |
| 236 | 20231020 | 151300 | 3692438400 | 17080 | 17090 | 17100 | 17080 | 272 |
| 237 | 20231020 | 151200 | 3687789870 | 17090 | 17100 | 17100 | 17090 | 109 |
| 238 | 20231020 | 151100 | 3685926710 | 17100 | 17100 | 17100 | 17090 | 113 |
| 239 | 20231020 | 151000 | 3683994910 | 17100 | 17080 | 17100 | 17080 | 450 |
| 240 | 20231020 | 150900 | 3676305040 | 17080 | 17020 | 17080 | 17020 | 370 |
| 241 | 20231020 | 150800 | 3669995860 | 17020 | 17010 | 17020 | 16990 | 432 |
| 242 | 20231020 | 150700 | 3662654270 | 17020 | 17020 | 17030 | 17020 | 232 |
| 243 | 20231020 | 150600 | 3658705620 | 17030 | 17020 | 17030 | 17000 | 528 |
| 244 | 20231020 | 150500 | 3649719830 | 17020 | 17010 | 17040 | 16980 | 1334 |
| 245 | 20231020 | 150400 | 3627033350 | 17060 | 17090 | 17090 | 17000 | 1609 |
| 246 | 20231020 | 150300 | 3599619740 | 17100 | 17000 | 17100 | 17000 | 3325 |
| 247 | 20231020 | 150200 | 3543025650 | 16990 | 17020 | 17020 | 16990 | 1520 |
| 248 | 20231020 | 150100 | 3517172240 | 17010 | 17030 | 17030 | 17010 | 212 |
| 249 | 20231020 | 150000 | 3513564750 | 17030 | 17020 | 17030 | 17020 | 173 |
| 250 | 20231020 | 145900 | 3510619170 | 17030 | 17030 | 17040 | 17030 | 1225 |
| 251 | 20231020 | 145800 | 3489756160 | 17030 | 17070 | 17070 | 17030 | 262 |
| 252 | 20231020 | 145700 | 3485293650 | 17070 | 17110 | 17110 | 17050 | 4119 |
| 253 | 20231020 | 145600 | 3415013820 | 17110 | 17120 | 17120 | 17110 | 364 |
| 254 | 20231020 | 145500 | 3408783900 | 17110 | 17110 | 17120 | 17110 | 303 |
| 255 | 20231020 | 145400 | 3403599190 | 17110 | 17110 | 17110 | 17110 | 218 |
| 256 | 20231020 | 145300 | 3399869210 | 17110 | 17140 | 17140 | 17110 | 995 |
| 257 | 20231020 | 145200 | 3382835700 | 17150 | 17150 | 17150 | 17150 | 38 |
| 258 | 20231020 | 145100 | 3382184000 | 17150 | 17190 | 17190 | 17150 | 251 |
| 259 | 20231020 | 145000 | 3377874660 | 17180 | 17230 | 17250 | 17180 | 782 |
| 260 | 20231020 | 144900 | 3364404300 | 17230 | 17200 | 17230 | 17200 | 176 |
| 261 | 20231020 | 144800 | 3361376090 | 17190 | 17200 | 17200 | 17190 | 193 |
| 262 | 20231020 | 144700 | 3358056660 | 17200 | 17220 | 17230 | 17200 | 285 |
| 263 | 20231020 | 144600 | 3353149730 | 17230 | 17230 | 17230 | 17230 | 160 |
| 264 | 20231020 | 144500 | 3350392930 | 17230 | 17260 | 17270 | 17220 | 475 |
| 265 | 20231020 | 144400 | 3342197360 | 17260 | 17250 | 17260 | 17250 | 154 |
| 266 | 20231020 | 144300 | 3339540200 | 17250 | 17260 | 17260 | 17250 | 563 |
| 267 | 20231020 | 144200 | 3329825720 | 17260 | 17260 | 17260 | 17260 | 40 |
| 268 | 20231020 | 144100 | 3329135320 | 17260 | 17250 | 17260 | 17250 | 49 |
| 269 | 20231020 | 144000 | 3328289720 | 17250 | 17250 | 17250 | 17250 | 324 |
| 270 | 20231020 | 143900 | 3322700720 | 17240 | 17250 | 17250 | 17240 | 409 |
| 271 | 20231020 | 143800 | 3315647780 | 17240 | 17250 | 17250 | 17240 | 353 |
| 272 | 20231020 | 143700 | 3309560160 | 17250 | 17240 | 17250 | 17240 | 70 |
| 273 | 20231020 | 143600 | 3308352860 | 17250 | 17340 | 17340 | 17240 | 1830 |
| 274 | 20231020 | 143500 | 3276666440 | 17340 | 17340 | 17350 | 17330 | 666 |
| 275 | 20231020 | 143400 | 3265120200 | 17350 | 17370 | 17380 | 17350 | 679 |
| 276 | 20231020 | 143300 | 3253333730 | 17370 | 17340 | 17370 | 17340 | 1063 |
| 277 | 20231020 | 143200 | 3234890890 | 17330 | 17340 | 17340 | 17330 | 674 |
| 278 | 20231020 | 143100 | 3223209300 | 17340 | 17370 | 17370 | 17340 | 1140 |
| 279 | 20231020 | 143000 | 3203422230 | 17370 | 17360 | 17370 | 17360 | 185 |
| 280 | 20231020 | 142900 | 3200210220 | 17350 | 17350 | 17370 | 17350 | 2736 |
| 281 | 20231020 | 142800 | 3152703250 | 17350 | 17350 | 17350 | 17340 | 151 |
| 282 | 20231020 | 142700 | 3150084600 | 17350 | 17340 | 17350 | 17340 | 154 |
| 283 | 20231020 | 142600 | 3147414210 | 17340 | 17360 | 17360 | 17340 | 1193 |
| 284 | 20231020 | 142500 | 3126719530 | 17350 | 17360 | 17360 | 17350 | 515 |
| 285 | 20231020 | 142400 | 3117783960 | 17360 | 17360 | 17370 | 17360 | 23 |
| 286 | 20231020 | 142300 | 3117384670 | 17360 | 17350 | 17370 | 17350 | 838 |
| 287 | 20231020 | 142200 | 3102839190 | 17350 | 17370 | 17370 | 17340 | 326 |
| 288 | 20231020 | 142100 | 3097186150 | 17370 | 17380 | 17390 | 17370 | 3110 |
| 289 | 20231020 | 142000 | 3043132870 | 17380 | 17320 | 17380 | 17320 | 884 |
| 290 | 20231020 | 141900 | 3027807780 | 17310 | 17280 | 17320 | 17280 | 612 |
| 291 | 20231020 | 141800 | 3017223820 | 17280 | 17260 | 17280 | 17260 | 546 |
| 292 | 20231020 | 141700 | 3007792650 | 17260 | 17260 | 17260 | 17260 | 47 |
| 293 | 20231020 | 141600 | 3006981430 | 17260 | 17250 | 17260 | 17250 | 258 |
| 294 | 20231020 | 141500 | 3002529760 | 17240 | 17230 | 17240 | 17230 | 62 |
| 295 | 20231020 | 141400 | 3001461370 | 17210 | 17210 | 17210 | 17210 | 235 |
| 296 | 20231020 | 141300 | 2997417020 | 17230 | 17210 | 17250 | 17200 | 990 |
| 297 | 20231020 | 141200 | 2980352830 | 17200 | 17200 | 17200 | 17200 | 332 |
| 298 | 20231020 | 141100 | 2974642430 | 17240 | 17260 | 17260 | 17240 | 1433 |
| 299 | 20231020 | 141000 | 2949922270 | 17250 | 17250 | 17250 | 17240 | 348 |
| 300 | 20231020 | 140900 | 2943919420 | 17240 | 17200 | 17250 | 17200 | 385 |
| 301 | 20231020 | 140800 | 2937283590 | 17200 | 17130 | 17200 | 17100 | 990 |
| 302 | 20231020 | 140700 | 2920301340 | 17100 | 17260 | 17260 | 17100 | 3418 |
| 303 | 20231020 | 140600 | 2861368670 | 17270 | 17270 | 17270 | 17250 | 231 |
| 304 | 20231020 | 140500 | 2857379700 | 17270 | 17270 | 17270 | 17270 | 21 |
| 305 | 20231020 | 140400 | 2857017030 | 17270 | 17220 | 17270 | 17220 | 237 |
| 306 | 20231020 | 140300 | 2852932580 | 17210 | 17200 | 17230 | 17200 | 823 |
| 307 | 20231020 | 140200 | 2838772700 | 17190 | 17200 | 17200 | 17190 | 46 |
| 308 | 20231020 | 140100 | 2837981730 | 17200 | 17200 | 17200 | 17200 | 34 |
| 309 | 20231020 | 140000 | 2837396930 | 17190 | 17170 | 17200 | 17170 | 149 |
| 310 | 20231020 | 135900 | 2834835960 | 17170 | 17290 | 17290 | 17170 | 1514 |
| 311 | 20231020 | 135800 | 2808706340 | 17290 | 17280 | 17290 | 17280 | 68 |
| 312 | 20231020 | 135700 | 2807531020 | 17280 | 17260 | 17280 | 17260 | 236 |
| 313 | 20231020 | 135600 | 2803456170 | 17270 | 17320 | 17330 | 17270 | 1114 |
| 314 | 20231020 | 135500 | 2784164190 | 17320 | 17320 | 17330 | 17320 | 47 |
| 315 | 20231020 | 135400 | 2783349710 | 17340 | 17400 | 17400 | 17330 | 673 |
| 316 | 20231020 | 135300 | 2771658620 | 17400 | 17360 | 17410 | 17360 | 8439 |
| 317 | 20231020 | 135200 | 2624809230 | 17360 | 17360 | 17360 | 17350 | 813 |
| 318 | 20231020 | 135100 | 2610696550 | 17350 | 17350 | 17350 | 17350 | 185 |
| 319 | 20231020 | 135000 | 2607486800 | 17350 | 17330 | 17350 | 17320 | 313 |
| 320 | 20231020 | 134900 | 2602059300 | 17330 | 17320 | 17330 | 17320 | 92 |
| 321 | 20231020 | 134800 | 2600465700 | 17320 | 17310 | 17320 | 17310 | 62 |
| 322 | 20231020 | 134700 | 2599392050 | 17320 | 17330 | 17340 | 17290 | 1043 |
| 323 | 20231020 | 134600 | 2581320720 | 17340 | 17310 | 17340 | 17310 | 47 |
| 324 | 20231020 | 134500 | 2580506050 | 17310 | 17340 | 17340 | 17290 | 354 |
| 325 | 20231020 | 134400 | 2574376350 | 17340 | 17340 | 17350 | 17340 | 722 |
| 326 | 20231020 | 134300 | 2561856860 | 17320 | 17240 | 17340 | 17240 | 737 |
| 327 | 20231020 | 134200 | 2549088280 | 17240 | 17300 | 17340 | 17240 | 826 |
| 328 | 20231020 | 134100 | 2534818960 | 17270 | 17250 | 17350 | 17240 | 2439 |
| 329 | 20231020 | 134000 | 2492578730 | 17250 | 17230 | 17250 | 17230 | 93 |
| 330 | 20231020 | 133900 | 2490975680 | 17290 | 17210 | 17290 | 17210 | 1319 |
| 331 | 20231020 | 133800 | 2468228230 | 17230 | 17240 | 17240 | 17160 | 2102 |
| 332 | 20231020 | 133700 | 2432109940 | 17250 | 17220 | 17300 | 17220 | 2985 |
| 333 | 20231020 | 133600 | 2380637210 | 17220 | 17330 | 17330 | 17220 | 732 |
| 334 | 20231020 | 133500 | 2367988890 | 17340 | 17380 | 17380 | 17330 | 2238 |
| 335 | 20231020 | 133400 | 2329154250 | 17380 | 17370 | 17380 | 17360 | 3171 |
| 336 | 20231020 | 133300 | 2274082980 | 17360 | 17290 | 17380 | 17290 | 1955 |
| 337 | 20231020 | 133200 | 2240184090 | 17290 | 17280 | 17290 | 17280 | 850 |
| 338 | 20231020 | 133100 | 2225495440 | 17310 | 17240 | 17340 | 17240 | 2438 |
| 339 | 20231020 | 133000 | 2183383490 | 17250 | 17210 | 17250 | 17210 | 1118 |
| 340 | 20231020 | 132900 | 2164113290 | 17210 | 17180 | 17210 | 17180 | 257 |
| 341 | 20231020 | 132800 | 2159694070 | 17180 | 17170 | 17180 | 17170 | 1373 |
| 342 | 20231020 | 132700 | 2136118480 | 17180 | 17170 | 17180 | 17170 | 450 |
| 343 | 20231020 | 132600 | 2128391000 | 17170 | 17150 | 17170 | 17150 | 750 |
| 344 | 20231020 | 132500 | 2115524290 | 17150 | 17130 | 17150 | 17120 | 835 |
| 345 | 20231020 | 132400 | 2101218600 | 17130 | 17130 | 17130 | 17120 | 332 |
| 346 | 20231020 | 132300 | 2095532090 | 17130 | 17040 | 17130 | 17040 | 3540 |
| 347 | 20231020 | 132200 | 2035056700 | 17040 | 17040 | 17040 | 17040 | 5 |
| 348 | 20231020 | 132100 | 2034971500 | 17040 | 17040 | 17040 | 17040 | 2 |
| 349 | 20231020 | 132000 | 2034937420 | 17040 | 17010 | 17050 | 17010 | 836 |
| 350 | 20231020 | 131900 | 2020706990 | 17020 | 17000 | 17030 | 17000 | 331 |
| 351 | 20231020 | 131800 | 2015077400 | 16990 | 16990 | 16990 | 16990 | 1039 |
| 352 | 20231020 | 131700 | 1997424790 | 16990 | 17010 | 17030 | 16990 | 119 |
| 353 | 20231020 | 131600 | 1995399860 | 17000 | 17000 | 17000 | 17000 | 9 |
| 354 | 20231020 | 131500 | 1995246860 | 17000 | 16980 | 17000 | 16980 | 21 |
| 355 | 20231020 | 131400 | 1994890260 | 17020 | 16990 | 17020 | 16990 | 172 |
| 356 | 20231020 | 131300 | 1991965750 | 17000 | 16970 | 17000 | 16970 | 397 |
| 357 | 20231020 | 131200 | 1985219800 | 16990 | 17010 | 17010 | 16970 | 406 |
| 358 | 20231020 | 131100 | 1978319790 | 17010 | 17030 | 17030 | 17010 | 25 |
| 359 | 20231020 | 131000 | 1977894380 | 17030 | 17040 | 17060 | 17030 | 822 |
| 360 | 20231020 | 130900 | 1963889800 | 17030 | 16980 | 17030 | 16970 | 430 |
| 361 | 20231020 | 130800 | 1956572670 | 16990 | 16990 | 16990 | 16990 | 22 |
| 362 | 20231020 | 130700 | 1956198890 | 16980 | 17030 | 17030 | 16980 | 196 |
| 363 | 20231020 | 130600 | 1952862760 | 17040 | 17040 | 17040 | 17030 | 304 |
| 364 | 20231020 | 130500 | 1947683600 | 17020 | 17000 | 17020 | 17000 | 473 |
| 365 | 20231020 | 130400 | 1939640280 | 17000 | 17000 | 17000 | 16990 | 83 |
| 366 | 20231020 | 130300 | 1938229780 | 17000 | 17000 | 17000 | 17000 | 326 |
| 367 | 20231020 | 130200 | 1932687780 | 16990 | 16980 | 17000 | 16980 | 227 |
| 368 | 20231020 | 130100 | 1928831350 | 16980 | 16980 | 16980 | 16980 | 173 |
| 369 | 20231020 | 130000 | 1925893810 | 16990 | 16980 | 16990 | 16970 | 261 |
| 370 | 20231020 | 125900 | 1921460380 | 16980 | 16980 | 16990 | 16970 | 1177 |
| 371 | 20231020 | 125800 | 1901472810 | 16980 | 16970 | 16980 | 16970 | 2080 |
| 372 | 20231020 | 125700 | 1866167920 | 16970 | 16970 | 16980 | 16960 | 398 |
| 373 | 20231020 | 125600 | 1859412920 | 16980 | 16990 | 16990 | 16980 | 772 |
| 374 | 20231020 | 125500 | 1846298100 | 16990 | 16980 | 16990 | 16980 | 141 |
| 375 | 20231020 | 125400 | 1843902610 | 16980 | 16990 | 16990 | 16980 | 119 |
| 376 | 20231020 | 125300 | 1841881300 | 16990 | 16990 | 17000 | 16990 | 392 |
| 377 | 20231020 | 125200 | 1835217710 | 17000 | 17000 | 17000 | 16990 | 474 |
| 378 | 20231020 | 125100 | 1827164210 | 17000 | 17000 | 17000 | 17000 | 277 |
| 379 | 20231020 | 125000 | 1822455210 | 17000 | 17000 | 17000 | 16990 | 399 |
| 380 | 20231020 | 124900 | 1815672270 | 16990 | 16990 | 16990 | 16990 | 634 |
| 381 | 20231020 | 124800 | 1804900610 | 16990 | 16980 | 16990 | 16970 | 107 |
| 382 | 20231020 | 124700 | 1803083440 | 16970 | 16970 | 16980 | 16970 | 171 |
| 383 | 20231020 | 124600 | 1800180870 | 16970 | 16970 | 16980 | 16970 | 288 |
| 384 | 20231020 | 124500 | 1795292450 | 16970 | 16960 | 16970 | 16950 | 221 |
| 385 | 20231020 | 124400 | 1791543530 | 16960 | 16950 | 16960 | 16950 | 298 |
| 386 | 20231020 | 124300 | 1786492400 | 16950 | 16920 | 16950 | 16920 | 856 |
| 387 | 20231020 | 124200 | 1771999890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 388 | 20231020 | 124100 | 1771999890 | 16920 | 16900 | 16920 | 16900 | 104 |
| 389 | 20231020 | 124000 | 1770241450 | 16890 | 16890 | 16890 | 16890 | 156 |
| 390 | 20231020 | 123900 | 1767606610 | 16910 | 16900 | 16920 | 16900 | 122 |
| 391 | 20231020 | 123800 | 1765544370 | 16900 | 16900 | 16900 | 16900 | 5 |
| 392 | 20231020 | 123700 | 1765459870 | 16900 | 16910 | 16910 | 16900 | 214 |
| 393 | 20231020 | 123600 | 1761842060 | 16910 | 16900 | 16910 | 16900 | 524 |
| 394 | 20231020 | 123500 | 1752985220 | 16900 | 16900 | 16900 | 16900 | 10 |
| 395 | 20231020 | 123400 | 1752816220 | 16900 | 16900 | 16900 | 16900 | 151 |
| 396 | 20231020 | 123300 | 1750264320 | 16900 | 16900 | 16910 | 16900 | 75 |
| 397 | 20231020 | 123200 | 1748996700 | 16900 | 16900 | 16900 | 16900 | 0 |
| 398 | 20231020 | 123100 | 1748996700 | 16900 | 16890 | 16900 | 16890 | 7 |
| 399 | 20231020 | 123000 | 1748878420 | 16910 | 16910 | 16910 | 16910 | 7 |
| 400 | 20231020 | 122900 | 1748760050 | 16910 | 16910 | 16920 | 16900 | 583 |
| 401 | 20231020 | 122800 | 1738900850 | 16920 | 16920 | 16920 | 16920 | 0 |
| 402 | 20231020 | 122700 | 1738900850 | 16920 | 16920 | 16920 | 16920 | 3 |
| 403 | 20231020 | 122600 | 1738850090 | 16910 | 16910 | 16910 | 16910 | 264 |
| 404 | 20231020 | 122500 | 1734385850 | 16910 | 16920 | 16920 | 16910 | 178 |
| 405 | 20231020 | 122400 | 1731374920 | 16920 | 16920 | 16920 | 16920 | 43 |
| 406 | 20231020 | 122300 | 1730647360 | 16930 | 16940 | 16940 | 16930 | 212 |
| 407 | 20231020 | 122200 | 1727057040 | 16940 | 16910 | 16940 | 16910 | 415 |
| 408 | 20231020 | 122100 | 1720029750 | 16910 | 16910 | 16910 | 16900 | 645 |
| 409 | 20231020 | 122000 | 1709123050 | 16890 | 16880 | 16890 | 16880 | 574 |
| 410 | 20231020 | 121900 | 1699428220 | 16870 | 16880 | 16900 | 16870 | 67 |
| 411 | 20231020 | 121800 | 1698297200 | 16880 | 16880 | 16880 | 16880 | 2 |
| 412 | 20231020 | 121700 | 1698263440 | 16910 | 16860 | 16910 | 16860 | 185 |
| 413 | 20231020 | 121600 | 1695141240 | 16850 | 16820 | 16850 | 16820 | 226 |
| 414 | 20231020 | 121500 | 1691337970 | 16840 | 16890 | 16890 | 16840 | 1742 |
| 415 | 20231020 | 121400 | 1661935270 | 16880 | 16880 | 16880 | 16880 | 5 |
| 416 | 20231020 | 121300 | 1661850870 | 16880 | 16890 | 16910 | 16880 | 334 |
| 417 | 20231020 | 121200 | 1656207260 | 16900 | 16850 | 16920 | 16850 | 521 |
| 418 | 20231020 | 121100 | 1647405880 | 16850 | 16850 | 16910 | 16850 | 772 |
| 419 | 20231020 | 121000 | 1634374430 | 16850 | 16850 | 16870 | 16850 | 168 |
| 420 | 20231020 | 120900 | 1631542360 | 16840 | 16800 | 16860 | 16800 | 664 |
| 421 | 20231020 | 120800 | 1620354130 | 16820 | 16800 | 16820 | 16800 | 52 |
| 422 | 20231020 | 120700 | 1619480330 | 16810 | 16800 | 16810 | 16800 | 77 |
| 423 | 20231020 | 120600 | 1618186070 | 16800 | 16780 | 16810 | 16780 | 420 |
| 424 | 20231020 | 120500 | 1611130870 | 16780 | 16810 | 16810 | 16780 | 500 |
| 425 | 20231020 | 120400 | 1602731420 | 16810 | 16810 | 16810 | 16810 | 27 |
| 426 | 20231020 | 120300 | 1602277550 | 16800 | 16850 | 16850 | 16800 | 786 |
| 427 | 20231020 | 120200 | 1589037560 | 16850 | 16810 | 16850 | 16810 | 194 |
| 428 | 20231020 | 120100 | 1585774330 | 16800 | 16810 | 16820 | 16800 | 278 |
| 429 | 20231020 | 120000 | 1581099390 | 16810 | 16840 | 16840 | 16810 | 122 |
| 430 | 20231020 | 115900 | 1579045110 | 16810 | 16900 | 16900 | 16780 | 510 |
| 431 | 20231020 | 115800 | 1570448620 | 16900 | 16890 | 16900 | 16870 | 1776 |
| 432 | 20231020 | 115700 | 1540454970 | 16890 | 16790 | 16890 | 16790 | 760 |
| 433 | 20231020 | 115600 | 1527655890 | 16790 | 16790 | 16790 | 16780 | 252 |
| 434 | 20231020 | 115500 | 1523425060 | 16780 | 16770 | 16780 | 16770 | 737 |
| 435 | 20231020 | 115400 | 1511060520 | 16770 | 16760 | 16770 | 16760 | 181 |
| 436 | 20231020 | 115300 | 1508025330 | 16740 | 16750 | 16760 | 16730 | 339 |
| 437 | 20231020 | 115200 | 1502348140 | 16750 | 16740 | 16760 | 16720 | 497 |
| 438 | 20231020 | 115100 | 1494023820 | 16740 | 16740 | 16750 | 16740 | 698 |
| 439 | 20231020 | 115000 | 1482333960 | 16740 | 16740 | 16750 | 16740 | 103 |
| 440 | 20231020 | 114900 | 1480609730 | 16740 | 16740 | 16740 | 16690 | 826 |
| 441 | 20231020 | 114800 | 1466796950 | 16740 | 16730 | 16750 | 16730 | 611 |
| 442 | 20231020 | 114700 | 1456566480 | 16730 | 16730 | 16730 | 16730 | 154 |
| 443 | 20231020 | 114600 | 1453990060 | 16730 | 16730 | 16730 | 16720 | 271 |
| 444 | 20231020 | 114500 | 1449457760 | 16740 | 16740 | 16740 | 16740 | 0 |
| 445 | 20231020 | 114400 | 1449457760 | 16740 | 16740 | 16740 | 16740 | 56 |
| 446 | 20231020 | 114300 | 1448520320 | 16750 | 16750 | 16750 | 16730 | 111 |
| 447 | 20231020 | 114200 | 1446661090 | 16750 | 16740 | 16750 | 16740 | 91 |
| 448 | 20231020 | 114100 | 1445137440 | 16740 | 16700 | 16740 | 16700 | 949 |
| 449 | 20231020 | 114000 | 1429265630 | 16700 | 16700 | 16700 | 16700 | 96 |
| 450 | 20231020 | 113900 | 1427662430 | 16700 | 16700 | 16700 | 16700 | 69 |
| 451 | 20231020 | 113800 | 1426510130 | 16700 | 16700 | 16720 | 16700 | 154 |
| 452 | 20231020 | 113700 | 1423937290 | 16700 | 16670 | 16720 | 16670 | 178 |
| 453 | 20231020 | 113600 | 1420967100 | 16700 | 16700 | 16700 | 16660 | 411 |
| 454 | 20231020 | 113500 | 1414112440 | 16710 | 16710 | 16710 | 16710 | 87 |
| 455 | 20231020 | 113400 | 1412658670 | 16720 | 16710 | 16730 | 16710 | 540 |
| 456 | 20231020 | 113300 | 1403631710 | 16700 | 16700 | 16700 | 16700 | 81 |
| 457 | 20231020 | 113200 | 1402279010 | 16700 | 16720 | 16720 | 16690 | 254 |
| 458 | 20231020 | 113100 | 1398034700 | 16720 | 16670 | 16720 | 16670 | 335 |
| 459 | 20231020 | 113000 | 1392439940 | 16700 | 16700 | 16700 | 16700 | 0 |
| 460 | 20231020 | 112900 | 1392439940 | 16700 | 16690 | 16700 | 16690 | 262 |
| 461 | 20231020 | 112800 | 1388065160 | 16700 | 16670 | 16700 | 16670 | 507 |
| 462 | 20231020 | 112700 | 1379604770 | 16670 | 16670 | 16670 | 16670 | 210 |
| 463 | 20231020 | 112600 | 1376104070 | 16660 | 16690 | 16690 | 16630 | 1029 |
| 464 | 20231020 | 112500 | 1358970290 | 16700 | 16700 | 16700 | 16700 | 149 |
| 465 | 20231020 | 112400 | 1356481990 | 16720 | 16720 | 16730 | 16720 | 144 |
| 466 | 20231020 | 112300 | 1354073790 | 16700 | 16730 | 16750 | 16700 | 621 |
| 467 | 20231020 | 112200 | 1343694410 | 16730 | 16740 | 16740 | 16720 | 84 |
| 468 | 20231020 | 112100 | 1342288720 | 16740 | 16690 | 16750 | 16690 | 1345 |
| 469 | 20231020 | 112000 | 1319790300 | 16680 | 16690 | 16690 | 16680 | 501 |
| 470 | 20231020 | 111900 | 1311428720 | 16680 | 16680 | 16680 | 16680 | 279 |
| 471 | 20231020 | 111800 | 1306775000 | 16680 | 16680 | 16680 | 16670 | 208 |
| 472 | 20231020 | 111700 | 1303305580 | 16670 | 16690 | 16700 | 16670 | 576 |
| 473 | 20231020 | 111600 | 1293692350 | 16700 | 16720 | 16720 | 16690 | 89 |
| 474 | 20231020 | 111500 | 1292206530 | 16720 | 16750 | 16750 | 16720 | 794 |
| 475 | 20231020 | 111400 | 1278921730 | 16750 | 16750 | 16760 | 16750 | 277 |
| 476 | 20231020 | 111300 | 1274281220 | 16760 | 16770 | 16770 | 16760 | 286 |
| 477 | 20231020 | 111200 | 1269486260 | 16770 | 16750 | 16770 | 16750 | 474 |
| 478 | 20231020 | 111100 | 1261544890 | 16750 | 16750 | 16750 | 16750 | 59 |
| 479 | 20231020 | 111000 | 1260556640 | 16750 | 16750 | 16780 | 16750 | 760 |
| 480 | 20231020 | 110900 | 1247818750 | 16740 | 16730 | 16740 | 16730 | 1232 |
| 481 | 20231020 | 110800 | 1227200390 | 16720 | 16700 | 16730 | 16700 | 1031 |
| 482 | 20231020 | 110700 | 1209969350 | 16700 | 16700 | 16700 | 16680 | 1152 |
| 483 | 20231020 | 110600 | 1190732150 | 16680 | 16700 | 16700 | 16680 | 312 |
| 484 | 20231020 | 110500 | 1185522750 | 16700 | 16690 | 16700 | 16690 | 479 |
| 485 | 20231020 | 110400 | 1177528230 | 16690 | 16680 | 16690 | 16680 | 297 |
| 486 | 20231020 | 110300 | 1172572700 | 16680 | 16670 | 16680 | 16670 | 461 |
| 487 | 20231020 | 110200 | 1164886910 | 16670 | 16660 | 16670 | 16660 | 172 |
| 488 | 20231020 | 110100 | 1162021110 | 16650 | 16670 | 16670 | 16650 | 830 |
| 489 | 20231020 | 110000 | 1148200950 | 16670 | 16650 | 16690 | 16650 | 1178 |
| 490 | 20231020 | 105900 | 1128566870 | 16650 | 16650 | 16650 | 16650 | 50 |
| 491 | 20231020 | 105800 | 1127734370 | 16650 | 16640 | 16650 | 16640 | 220 |
| 492 | 20231020 | 105700 | 1124073370 | 16640 | 16630 | 16640 | 16630 | 183 |
| 493 | 20231020 | 105600 | 1121028300 | 16640 | 16650 | 16650 | 16630 | 94 |
| 494 | 20231020 | 105500 | 1119463490 | 16660 | 16670 | 16670 | 16660 | 91 |
| 495 | 20231020 | 105400 | 1117946820 | 16680 | 16680 | 16680 | 16680 | 523 |
| 496 | 20231020 | 105300 | 1109223180 | 16680 | 16670 | 16680 | 16670 | 403 |
| 497 | 20231020 | 105200 | 1102501540 | 16670 | 16680 | 16680 | 16670 | 66 |
| 498 | 20231020 | 105100 | 1101400720 | 16670 | 16680 | 16680 | 16670 | 244 |
| 499 | 20231020 | 105000 | 1097331240 | 16670 | 16680 | 16680 | 16670 | 415 |
| 500 | 20231020 | 104900 | 1090410650 | 16680 | 16680 | 16680 | 16680 | 0 |
| 501 | 20231020 | 104800 | 1090410650 | 16680 | 16650 | 16680 | 16650 | 573 |
| 502 | 20231020 | 104700 | 1080866560 | 16650 | 16640 | 16650 | 16640 | 559 |
| 503 | 20231020 | 104600 | 1071561630 | 16640 | 16650 | 16650 | 16640 | 297 |
| 504 | 20231020 | 104500 | 1066618700 | 16640 | 16640 | 16640 | 16640 | 380 |
| 505 | 20231020 | 104400 | 1060295500 | 16650 | 16620 | 16670 | 16610 | 613 |
| 506 | 20231020 | 104300 | 1050084010 | 16640 | 16660 | 16660 | 16640 | 238 |
| 507 | 20231020 | 104200 | 1046121390 | 16670 | 16660 | 16670 | 16660 | 48 |
| 508 | 20231020 | 104100 | 1045321700 | 16660 | 16610 | 16660 | 16610 | 393 |
| 509 | 20231020 | 104000 | 1038782790 | 16610 | 16630 | 16630 | 16610 | 166 |
| 510 | 20231020 | 103900 | 1036024400 | 16630 | 16650 | 16650 | 16630 | 34 |
| 511 | 20231020 | 103800 | 1035458940 | 16650 | 16620 | 16680 | 16620 | 785 |
| 512 | 20231020 | 103700 | 1022380440 | 16650 | 16620 | 16650 | 16580 | 998 |
| 513 | 20231020 | 103600 | 1005812870 | 16610 | 16620 | 16620 | 16580 | 775 |
| 514 | 20231020 | 103500 | 992955080 | 16620 | 16610 | 16620 | 16600 | 281 |
| 515 | 20231020 | 103400 | 988287160 | 16630 | 16600 | 16630 | 16600 | 575 |
| 516 | 20231020 | 103300 | 978733420 | 16600 | 16590 | 16600 | 16590 | 161 |
| 517 | 20231020 | 103200 | 976061070 | 16590 | 16580 | 16600 | 16580 | 312 |
| 518 | 20231020 | 103100 | 970885100 | 16580 | 16590 | 16590 | 16580 | 164 |
| 519 | 20231020 | 103000 | 968164400 | 16590 | 16640 | 16650 | 16590 | 1055 |
| 520 | 20231020 | 102900 | 950626890 | 16630 | 16630 | 16640 | 16620 | 153 |
| 521 | 20231020 | 102800 | 948082200 | 16610 | 16640 | 16670 | 16610 | 1152 |
| 522 | 20231020 | 102700 | 928910740 | 16630 | 16510 | 16630 | 16500 | 2435 |
| 523 | 20231020 | 102600 | 888556780 | 16510 | 16530 | 16530 | 16460 | 497 |
| 524 | 20231020 | 102500 | 880356000 | 16520 | 16530 | 16530 | 16520 | 122 |
| 525 | 20231020 | 102400 | 878339700 | 16540 | 16540 | 16550 | 16510 | 576 |
| 526 | 20231020 | 102300 | 868818460 | 16540 | 16520 | 16540 | 16520 | 498 |
| 527 | 20231020 | 102200 | 860584380 | 16500 | 16530 | 16550 | 16490 | 710 |
| 528 | 20231020 | 102100 | 848856960 | 16530 | 16530 | 16560 | 16510 | 268 |
| 529 | 20231020 | 102000 | 844421440 | 16550 | 16510 | 16560 | 16510 | 516 |
| 530 | 20231020 | 101900 | 835891110 | 16520 | 16510 | 16520 | 16510 | 154 |
| 531 | 20231020 | 101800 | 833347880 | 16510 | 16520 | 16530 | 16510 | 224 |
| 532 | 20231020 | 101700 | 829646120 | 16500 | 16500 | 16560 | 16500 | 1680 |
| 533 | 20231020 | 101600 | 801891030 | 16500 | 16500 | 16500 | 16500 | 5 |
| 534 | 20231020 | 101500 | 801808530 | 16510 | 16520 | 16520 | 16510 | 518 |
| 535 | 20231020 | 101400 | 793256010 | 16520 | 16500 | 16520 | 16490 | 584 |
| 536 | 20231020 | 101300 | 783618270 | 16490 | 16560 | 16560 | 16490 | 424 |
| 537 | 20231020 | 101200 | 776613840 | 16570 | 16510 | 16570 | 16510 | 2409 |
| 538 | 20231020 | 101100 | 736784710 | 16500 | 16510 | 16510 | 16500 | 484 |
| 539 | 20231020 | 101000 | 728794390 | 16500 | 16480 | 16500 | 16450 | 190 |
| 540 | 20231020 | 100900 | 725663230 | 16490 | 16470 | 16490 | 16470 | 286 |
| 541 | 20231020 | 100800 | 720949090 | 16460 | 16490 | 16500 | 16450 | 664 |
| 542 | 20231020 | 100700 | 710017200 | 16480 | 16510 | 16510 | 16480 | 356 |
| 543 | 20231020 | 100600 | 704143860 | 16500 | 16500 | 16510 | 16500 | 363 |
| 544 | 20231020 | 100500 | 698151400 | 16500 | 16500 | 16500 | 16500 | 138 |
| 545 | 20231020 | 100400 | 695874400 | 16500 | 16520 | 16520 | 16500 | 247 |
| 546 | 20231020 | 100300 | 691795480 | 16510 | 16520 | 16520 | 16510 | 40 |
| 547 | 20231020 | 100200 | 691135040 | 16520 | 16520 | 16520 | 16510 | 293 |
| 548 | 20231020 | 100100 | 686294980 | 16510 | 16380 | 16560 | 16380 | 3936 |
| 549 | 20231020 | 100000 | 621434500 | 16390 | 16390 | 16390 | 16390 | 423 |
| 550 | 20231020 | 095900 | 614501530 | 16390 | 16400 | 16400 | 16390 | 461 |
| 551 | 20231020 | 095800 | 606945650 | 16400 | 16400 | 16400 | 16400 | 432 |
| 552 | 20231020 | 095700 | 599860850 | 16390 | 16380 | 16390 | 16380 | 379 |
| 553 | 20231020 | 095600 | 593651910 | 16370 | 16370 | 16370 | 16370 | 30 |
| 554 | 20231020 | 095500 | 593160810 | 16370 | 16370 | 16370 | 16370 | 185 |
| 555 | 20231020 | 095400 | 590132360 | 16370 | 16380 | 16380 | 16370 | 238 |
| 556 | 20231020 | 095300 | 586234070 | 16380 | 16380 | 16380 | 16370 | 173 |
| 557 | 20231020 | 095200 | 583400580 | 16390 | 16390 | 16420 | 16370 | 609 |
| 558 | 20231020 | 095100 | 573410140 | 16390 | 16350 | 16400 | 16350 | 1034 |
| 559 | 20231020 | 095000 | 556480230 | 16350 | 16350 | 16360 | 16350 | 536 |
| 560 | 20231020 | 094900 | 547714840 | 16350 | 16350 | 16350 | 16350 | 409 |
| 561 | 20231020 | 094800 | 541027690 | 16340 | 16350 | 16350 | 16340 | 171 |
| 562 | 20231020 | 094700 | 538232340 | 16340 | 16360 | 16360 | 16340 | 294 |
| 563 | 20231020 | 094600 | 533425730 | 16360 | 16360 | 16360 | 16360 | 152 |
| 564 | 20231020 | 094500 | 530939010 | 16360 | 16370 | 16370 | 16360 | 114 |
| 565 | 20231020 | 094400 | 529073920 | 16370 | 16380 | 16400 | 16370 | 768 |
| 566 | 20231020 | 094300 | 516493750 | 16370 | 16370 | 16370 | 16370 | 29 |
| 567 | 20231020 | 094200 | 516019020 | 16360 | 16360 | 16360 | 16350 | 447 |
| 568 | 20231020 | 094100 | 508707140 | 16350 | 16360 | 16360 | 16350 | 268 |
| 569 | 20231020 | 094000 | 504324120 | 16350 | 16350 | 16360 | 16350 | 306 |
| 570 | 20231020 | 093900 | 499319230 | 16350 | 16360 | 16360 | 16350 | 164 |
| 571 | 20231020 | 093800 | 496637810 | 16350 | 16360 | 16360 | 16350 | 529 |
| 572 | 20231020 | 093700 | 487986640 | 16350 | 16350 | 16360 | 16340 | 786 |
| 573 | 20231020 | 093600 | 475137840 | 16350 | 16390 | 16400 | 16350 | 310 |
| 574 | 20231020 | 093500 | 470061770 | 16390 | 16350 | 16390 | 16340 | 807 |
| 575 | 20231020 | 093400 | 456869020 | 16350 | 16350 | 16400 | 16330 | 1080 |
| 576 | 20231020 | 093300 | 439217010 | 16350 | 16380 | 16380 | 16320 | 2501 |
| 577 | 20231020 | 093200 | 398330500 | 16380 | 16420 | 16450 | 16380 | 845 |
| 578 | 20231020 | 093100 | 384458740 | 16430 | 16430 | 16430 | 16430 | 62 |
| 579 | 20231020 | 093000 | 383440080 | 16430 | 16430 | 16440 | 16430 | 159 |
| 580 | 20231020 | 092900 | 380827670 | 16410 | 16410 | 16450 | 16410 | 268 |
| 581 | 20231020 | 092800 | 376423410 | 16390 | 16410 | 16420 | 16390 | 1033 |
| 582 | 20231020 | 092700 | 359488600 | 16400 | 16420 | 16420 | 16400 | 172 |
| 583 | 20231020 | 092600 | 356667020 | 16430 | 16380 | 16460 | 16380 | 1031 |
| 584 | 20231020 | 092500 | 339731900 | 16390 | 16380 | 16410 | 16380 | 1553 |
| 585 | 20231020 | 092400 | 314285120 | 16390 | 16420 | 16420 | 16390 | 246 |
| 586 | 20231020 | 092300 | 310249520 | 16430 | 16380 | 16430 | 16380 | 969 |
| 587 | 20231020 | 092200 | 294365120 | 16370 | 16380 | 16390 | 16370 | 516 |
| 588 | 20231020 | 092100 | 285910440 | 16390 | 16380 | 16390 | 16380 | 655 |
| 589 | 20231020 | 092000 | 275178860 | 16390 | 16360 | 16400 | 16360 | 479 |
| 590 | 20231020 | 091900 | 267336950 | 16360 | 16370 | 16370 | 16340 | 248 |
| 591 | 20231020 | 091800 | 263282310 | 16360 | 16340 | 16390 | 16340 | 712 |
| 592 | 20231020 | 091700 | 251629360 | 16340 | 16330 | 16340 | 16310 | 1144 |
| 593 | 20231020 | 091600 | 232955420 | 16340 | 16400 | 16410 | 16330 | 3558 |
| 594 | 20231020 | 091500 | 174679080 | 16400 | 16440 | 16460 | 16400 | 1172 |
| 595 | 20231020 | 091400 | 155437950 | 16460 | 16480 | 16480 | 16460 | 150 |
| 596 | 20231020 | 091300 | 152968930 | 16480 | 16460 | 16480 | 16460 | 329 |
| 597 | 20231020 | 091200 | 147548970 | 16440 | 16460 | 16470 | 16440 | 580 |
| 598 | 20231020 | 091100 | 138003710 | 16460 | 16480 | 16490 | 16460 | 306 |
| 599 | 20231020 | 091000 | 132961300 | 16480 | 16450 | 16510 | 16450 | 1544 |
| 600 | 20231020 | 090900 | 107539950 | 16450 | 16450 | 16450 | 16450 | 120 |
| 601 | 20231020 | 090800 | 105565950 | 16450 | 16480 | 16480 | 16440 | 1218 |
| 602 | 20231020 | 090700 | 85504980 | 16470 | 16470 | 16480 | 16470 | 212 |
| 603 | 20231020 | 090600 | 82013000 | 16470 | 16500 | 16500 | 16470 | 587 |
| 604 | 20231020 | 090500 | 72335250 | 16500 | 16530 | 16530 | 16500 | 272 |
| 605 | 20231020 | 090400 | 67843370 | 16530 | 16560 | 16590 | 16530 | 370 |
| 606 | 20231020 | 090300 | 61714970 | 16560 | 16600 | 16600 | 16560 | 640 |
| 607 | 20231020 | 090200 | 51105940 | 16590 | 16510 | 16620 | 16510 | 1693 |
| 608 | 20231020 | 090100 | 23070690 | 16530 | 16540 | 16540 | 16530 | 205 |
| 609 | 20231020 | 090000 | 19680810 | 16540 | 16400 | 16540 | 16390 | 1196 |