30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 184000 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 3166 |
| 3 | 20231012 | 183900 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 4 | 20231012 | 183800 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 5 | 20231012 | 183700 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 6 | 20231012 | 183600 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 7 | 20231012 | 183500 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 8 | 20231012 | 183400 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 9 | 20231012 | 183300 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 10 | 20231012 | 183200 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 11 | 20231012 | 183100 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 12 | 20231012 | 183000 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 13 | 20231012 | 182900 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 14 | 20231012 | 182800 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 15 | 20231012 | 182700 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 16 | 20231012 | 182600 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 17 | 20231012 | 182500 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 18 | 20231012 | 182400 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 19 | 20231012 | 182300 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 20 | 20231012 | 182200 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 21 | 20231012 | 182100 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 22 | 20231012 | 182000 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 23 | 20231012 | 181900 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 24 | 20231012 | 181800 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 25 | 20231012 | 181700 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 26 | 20231012 | 181600 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 27 | 20231012 | 181500 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 28 | 20231012 | 181400 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 29 | 20231012 | 181300 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 30 | 20231012 | 181200 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 31 | 20231012 | 181100 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 32 | 20231012 | 181000 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 3166 |
| 33 | 20231012 | 180900 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 34 | 20231012 | 180800 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 35 | 20231012 | 180700 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 36 | 20231012 | 180600 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 37 | 20231012 | 180500 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 38 | 20231012 | 180400 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 39 | 20231012 | 180300 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 40 | 20231012 | 180200 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 41 | 20231012 | 180100 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 42 | 20231012 | 180000 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 43 | 20231012 | 175900 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 44 | 20231012 | 175800 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 45 | 20231012 | 175700 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 46 | 20231012 | 175600 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 47 | 20231012 | 175500 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 48 | 20231012 | 175400 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 49 | 20231012 | 175300 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 50 | 20231012 | 175200 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 51 | 20231012 | 175100 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 52 | 20231012 | 175000 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 53 | 20231012 | 174900 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 54 | 20231012 | 174800 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 55 | 20231012 | 174700 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 56 | 20231012 | 174600 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 57 | 20231012 | 174500 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 58 | 20231012 | 174400 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 59 | 20231012 | 174300 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 60 | 20231012 | 174200 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 61 | 20231012 | 174100 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 62 | 20231012 | 174000 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 3166 |
| 63 | 20231012 | 173900 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 64 | 20231012 | 173800 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 65 | 20231012 | 173700 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 66 | 20231012 | 173600 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 67 | 20231012 | 173500 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 68 | 20231012 | 173400 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 69 | 20231012 | 173300 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 70 | 20231012 | 173200 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 71 | 20231012 | 173100 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 72 | 20231012 | 173000 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 73 | 20231012 | 172900 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 74 | 20231012 | 172800 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 75 | 20231012 | 172700 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 76 | 20231012 | 172600 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 77 | 20231012 | 172500 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 78 | 20231012 | 172400 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 79 | 20231012 | 172300 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 80 | 20231012 | 172200 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 81 | 20231012 | 172100 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 82 | 20231012 | 172000 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 83 | 20231012 | 171900 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 84 | 20231012 | 171800 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 85 | 20231012 | 171700 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 86 | 20231012 | 171600 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 87 | 20231012 | 171500 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 88 | 20231012 | 171400 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 89 | 20231012 | 171300 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 90 | 20231012 | 171200 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 91 | 20231012 | 171100 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 92 | 20231012 | 171000 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 3166 |
| 93 | 20231012 | 170900 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 94 | 20231012 | 170800 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 95 | 20231012 | 170700 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 96 | 20231012 | 170600 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 97 | 20231012 | 170500 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 98 | 20231012 | 170400 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 99 | 20231012 | 170300 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 100 | 20231012 | 170200 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 101 | 20231012 | 170100 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 102 | 20231012 | 170000 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 103 | 20231012 | 165900 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 104 | 20231012 | 165800 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 105 | 20231012 | 165700 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 106 | 20231012 | 165600 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 107 | 20231012 | 165500 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 108 | 20231012 | 165400 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 109 | 20231012 | 165300 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 110 | 20231012 | 165200 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 111 | 20231012 | 165100 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 112 | 20231012 | 165000 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 113 | 20231012 | 164900 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 114 | 20231012 | 164800 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 115 | 20231012 | 164700 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 116 | 20231012 | 164600 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 117 | 20231012 | 164500 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 118 | 20231012 | 164400 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 119 | 20231012 | 164300 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 120 | 20231012 | 164200 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 121 | 20231012 | 164100 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 122 | 20231012 | 164000 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 3166 |
| 123 | 20231012 | 163900 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 124 | 20231012 | 163800 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 125 | 20231012 | 163700 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 126 | 20231012 | 163600 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 127 | 20231012 | 163500 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 128 | 20231012 | 163400 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 129 | 20231012 | 163300 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 130 | 20231012 | 163200 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 131 | 20231012 | 163100 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 132 | 20231012 | 163000 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 133 | 20231012 | 162900 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 134 | 20231012 | 162800 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 135 | 20231012 | 162700 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 136 | 20231012 | 162600 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 137 | 20231012 | 162500 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 138 | 20231012 | 162400 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 139 | 20231012 | 162300 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 140 | 20231012 | 162200 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 141 | 20231012 | 162100 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 142 | 20231012 | 162000 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 143 | 20231012 | 161900 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 144 | 20231012 | 161800 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 145 | 20231012 | 161700 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 146 | 20231012 | 161600 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 147 | 20231012 | 161500 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 148 | 20231012 | 161400 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 149 | 20231012 | 161300 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 150 | 20231012 | 161200 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 151 | 20231012 | 161100 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 152 | 20231012 | 161000 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 3166 |
| 153 | 20231012 | 160900 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 154 | 20231012 | 160800 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 155 | 20231012 | 160700 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 156 | 20231012 | 160600 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 157 | 20231012 | 160500 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 158 | 20231012 | 160400 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 159 | 20231012 | 160300 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 160 | 20231012 | 160200 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 161 | 20231012 | 160100 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 162 | 20231012 | 160000 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 163 | 20231012 | 155900 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 164 | 20231012 | 155800 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 165 | 20231012 | 155700 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 166 | 20231012 | 155600 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 167 | 20231012 | 155500 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 168 | 20231012 | 155400 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 169 | 20231012 | 155300 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 170 | 20231012 | 155200 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 171 | 20231012 | 155100 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 172 | 20231012 | 155000 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 173 | 20231012 | 154900 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 174 | 20231012 | 154800 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 175 | 20231012 | 154700 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 176 | 20231012 | 154600 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 177 | 20231012 | 154500 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 178 | 20231012 | 154400 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 179 | 20231012 | 154300 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 180 | 20231012 | 154200 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 181 | 20231012 | 154100 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 182 | 20231012 | 154000 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 3166 |
| 183 | 20231012 | 153900 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 184 | 20231012 | 153800 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 185 | 20231012 | 153700 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 186 | 20231012 | 153600 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 187 | 20231012 | 153500 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 188 | 20231012 | 153400 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 189 | 20231012 | 153300 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 190 | 20231012 | 153200 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 191 | 20231012 | 153100 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 192 | 20231012 | 153000 | 1613549320 | 17200 | 17200 | 17200 | 17200 | 3166 |
| 193 | 20231012 | 152900 | 1559094120 | 17260 | 17260 | 17260 | 17260 | 0 |
| 194 | 20231012 | 152800 | 1559094120 | 17260 | 17260 | 17260 | 17260 | 0 |
| 195 | 20231012 | 152700 | 1559094120 | 17260 | 17260 | 17260 | 17260 | 0 |
| 196 | 20231012 | 152600 | 1559094120 | 17260 | 17260 | 17260 | 17260 | 0 |
| 197 | 20231012 | 152500 | 1559094120 | 17260 | 17260 | 17260 | 17260 | 0 |
| 198 | 20231012 | 152400 | 1559094120 | 17260 | 17260 | 17260 | 17260 | 0 |
| 199 | 20231012 | 152300 | 1559094120 | 17260 | 17260 | 17260 | 17260 | 0 |
| 200 | 20231012 | 152200 | 1559094120 | 17260 | 17260 | 17260 | 17260 | 0 |
| 201 | 20231012 | 152100 | 1559094120 | 17260 | 17260 | 17260 | 17260 | 0 |
| 202 | 20231012 | 152000 | 1559094120 | 17260 | 17260 | 17260 | 17260 | 0 |
| 203 | 20231012 | 151900 | 1559094120 | 17260 | 17260 | 17260 | 17260 | 133 |
| 204 | 20231012 | 151800 | 1556798540 | 17260 | 17300 | 17300 | 17260 | 290 |
| 205 | 20231012 | 151700 | 1551782190 | 17260 | 17250 | 17260 | 17250 | 1665 |
| 206 | 20231012 | 151600 | 1523044320 | 17260 | 17230 | 17260 | 17220 | 607 |
| 207 | 20231012 | 151500 | 1512575300 | 17230 | 17230 | 17230 | 17230 | 6 |
| 208 | 20231012 | 151400 | 1512471920 | 17230 | 17240 | 17240 | 17230 | 53 |
| 209 | 20231012 | 151300 | 1511558230 | 17250 | 17250 | 17250 | 17250 | 131 |
| 210 | 20231012 | 151200 | 1509298480 | 17260 | 17260 | 17260 | 17260 | 0 |
| 211 | 20231012 | 151100 | 1509298480 | 17260 | 17290 | 17290 | 17260 | 34 |
| 212 | 20231012 | 151000 | 1508711070 | 17290 | 17290 | 17290 | 17260 | 29 |
| 213 | 20231012 | 150900 | 1508210220 | 17290 | 17290 | 17290 | 17290 | 4 |
| 214 | 20231012 | 150800 | 1508141060 | 17270 | 17280 | 17280 | 17270 | 30 |
| 215 | 20231012 | 150700 | 1507622910 | 17290 | 17290 | 17290 | 17290 | 22 |
| 216 | 20231012 | 150600 | 1507242530 | 17290 | 17290 | 17290 | 17290 | 1 |
| 217 | 20231012 | 150500 | 1507225240 | 17290 | 17270 | 17290 | 17270 | 581 |
| 218 | 20231012 | 150400 | 1497190910 | 17280 | 17280 | 17280 | 17280 | 0 |
| 219 | 20231012 | 150300 | 1497190910 | 17280 | 17290 | 17290 | 17280 | 56 |
| 220 | 20231012 | 150200 | 1496222720 | 17290 | 17290 | 17290 | 17280 | 126 |
| 221 | 20231012 | 150100 | 1494044940 | 17300 | 17300 | 17300 | 17300 | 49 |
| 222 | 20231012 | 150000 | 1493197240 | 17300 | 17310 | 17310 | 17300 | 26 |
| 223 | 20231012 | 145900 | 1492747400 | 17310 | 17320 | 17320 | 17310 | 16 |
| 224 | 20231012 | 145800 | 1492470290 | 17320 | 17350 | 17350 | 17320 | 7 |
| 225 | 20231012 | 145700 | 1492349020 | 17330 | 17330 | 17330 | 17330 | 3 |
| 226 | 20231012 | 145600 | 1492297030 | 17320 | 17320 | 17320 | 17320 | 49 |
| 227 | 20231012 | 145500 | 1491448350 | 17320 | 17320 | 17320 | 17320 | 6 |
| 228 | 20231012 | 145400 | 1491344430 | 17320 | 17320 | 17320 | 17320 | 0 |
| 229 | 20231012 | 145300 | 1491344430 | 17320 | 17320 | 17320 | 17310 | 51 |
| 230 | 20231012 | 145200 | 1490461590 | 17320 | 17320 | 17320 | 17320 | 198 |
| 231 | 20231012 | 145100 | 1487032230 | 17330 | 17330 | 17330 | 17320 | 98 |
| 232 | 20231012 | 145000 | 1485334130 | 17330 | 17330 | 17330 | 17330 | 6 |
| 233 | 20231012 | 144900 | 1485230150 | 17330 | 17320 | 17330 | 17320 | 128 |
| 234 | 20231012 | 144800 | 1483012910 | 17320 | 17320 | 17320 | 17320 | 1 |
| 235 | 20231012 | 144700 | 1482995590 | 17320 | 17320 | 17320 | 17320 | 6 |
| 236 | 20231012 | 144600 | 1482891670 | 17350 | 17330 | 17350 | 17330 | 53 |
| 237 | 20231012 | 144500 | 1481973160 | 17310 | 17310 | 17310 | 17310 | 0 |
| 238 | 20231012 | 144400 | 1481973160 | 17310 | 17310 | 17310 | 17310 | 0 |
| 239 | 20231012 | 144300 | 1481973160 | 17310 | 17280 | 17310 | 17280 | 234 |
| 240 | 20231012 | 144200 | 1477925280 | 17280 | 17280 | 17280 | 17280 | 30 |
| 241 | 20231012 | 144100 | 1477406880 | 17290 | 17290 | 17290 | 17290 | 5 |
| 242 | 20231012 | 144000 | 1477320430 | 17280 | 17280 | 17280 | 17280 | 200 |
| 243 | 20231012 | 143900 | 1473864430 | 17280 | 17280 | 17280 | 17280 | 6 |
| 244 | 20231012 | 143800 | 1473760750 | 17280 | 17300 | 17300 | 17280 | 1025 |
| 245 | 20231012 | 143700 | 1456040060 | 17300 | 17300 | 17300 | 17300 | 4 |
| 246 | 20231012 | 143600 | 1455970860 | 17300 | 17300 | 17300 | 17300 | 46 |
| 247 | 20231012 | 143500 | 1455175060 | 17300 | 17300 | 17300 | 17300 | 5 |
| 248 | 20231012 | 143400 | 1455088560 | 17300 | 17300 | 17300 | 17300 | 30 |
| 249 | 20231012 | 143300 | 1454569560 | 17300 | 17300 | 17300 | 17300 | 0 |
| 250 | 20231012 | 143200 | 1454569560 | 17300 | 17300 | 17300 | 17300 | 29 |
| 251 | 20231012 | 143100 | 1454067860 | 17300 | 17300 | 17300 | 17300 | 29 |
| 252 | 20231012 | 143000 | 1453566160 | 17320 | 17320 | 17320 | 17320 | 0 |
| 253 | 20231012 | 142900 | 1453566160 | 17320 | 17320 | 17320 | 17320 | 0 |
| 254 | 20231012 | 142800 | 1453566160 | 17320 | 17310 | 17320 | 17310 | 116 |
| 255 | 20231012 | 142700 | 1451557050 | 17320 | 17320 | 17320 | 17320 | 2 |
| 256 | 20231012 | 142600 | 1451522410 | 17310 | 17310 | 17310 | 17310 | 6 |
| 257 | 20231012 | 142500 | 1451418550 | 17310 | 17310 | 17310 | 17310 | 300 |
| 258 | 20231012 | 142400 | 1446225550 | 17300 | 17330 | 17330 | 17300 | 167 |
| 259 | 20231012 | 142300 | 1443335040 | 17290 | 17320 | 17320 | 17290 | 84 |
| 260 | 20231012 | 142200 | 1441881430 | 17320 | 17320 | 17320 | 17320 | 698 |
| 261 | 20231012 | 142100 | 1429792070 | 17300 | 17300 | 17310 | 17300 | 153 |
| 262 | 20231012 | 142000 | 1427145130 | 17300 | 17320 | 17320 | 17300 | 34 |
| 263 | 20231012 | 141900 | 1426556810 | 17320 | 17340 | 17340 | 17320 | 45 |
| 264 | 20231012 | 141800 | 1425777280 | 17340 | 17340 | 17340 | 17330 | 10 |
| 265 | 20231012 | 141700 | 1425603910 | 17340 | 17340 | 17340 | 17340 | 2 |
| 266 | 20231012 | 141600 | 1425569230 | 17340 | 17340 | 17340 | 17320 | 27 |
| 267 | 20231012 | 141500 | 1425101330 | 17330 | 17330 | 17340 | 17330 | 27 |
| 268 | 20231012 | 141400 | 1424633410 | 17330 | 17330 | 17340 | 17330 | 195 |
| 269 | 20231012 | 141300 | 1421254010 | 17350 | 17350 | 17350 | 17350 | 0 |
| 270 | 20231012 | 141200 | 1421254010 | 17350 | 17360 | 17360 | 17340 | 649 |
| 271 | 20231012 | 141100 | 1409992120 | 17360 | 17360 | 17360 | 17360 | 6 |
| 272 | 20231012 | 141000 | 1409887960 | 17360 | 17360 | 17360 | 17360 | 24 |
| 273 | 20231012 | 140900 | 1409471320 | 17370 | 17360 | 17370 | 17360 | 24 |
| 274 | 20231012 | 140800 | 1409054670 | 17380 | 17370 | 17380 | 17370 | 25 |
| 275 | 20231012 | 140700 | 1408620330 | 17370 | 17380 | 17380 | 17370 | 456 |
| 276 | 20231012 | 140600 | 1400695580 | 17380 | 17380 | 17380 | 17380 | 600 |
| 277 | 20231012 | 140500 | 1390267580 | 17390 | 17390 | 17390 | 17390 | 408 |
| 278 | 20231012 | 140400 | 1383172460 | 17390 | 17390 | 17400 | 17390 | 759 |
| 279 | 20231012 | 140300 | 1369973430 | 17390 | 17400 | 17400 | 17390 | 154 |
| 280 | 20231012 | 140200 | 1367294830 | 17400 | 17400 | 17400 | 17400 | 135 |
| 281 | 20231012 | 140100 | 1364945830 | 17400 | 17400 | 17400 | 17400 | 19 |
| 282 | 20231012 | 140000 | 1364615230 | 17400 | 17400 | 17400 | 17400 | 24 |
| 283 | 20231012 | 135900 | 1364197630 | 17400 | 17400 | 17400 | 17400 | 74 |
| 284 | 20231012 | 135800 | 1362910030 | 17410 | 17400 | 17410 | 17400 | 24 |
| 285 | 20231012 | 135700 | 1362492420 | 17400 | 17400 | 17400 | 17400 | 679 |
| 286 | 20231012 | 135600 | 1350677820 | 17390 | 17390 | 17390 | 17390 | 0 |
| 287 | 20231012 | 135500 | 1350677820 | 17390 | 17390 | 17390 | 17390 | 23 |
| 288 | 20231012 | 135400 | 1350277850 | 17390 | 17390 | 17390 | 17390 | 527 |
| 289 | 20231012 | 135300 | 1341113320 | 17390 | 17400 | 17400 | 17390 | 39 |
| 290 | 20231012 | 135200 | 1340434960 | 17410 | 17410 | 17410 | 17410 | 25 |
| 291 | 20231012 | 135100 | 1339999710 | 17410 | 17410 | 17410 | 17410 | 3 |
| 292 | 20231012 | 135000 | 1339947480 | 17400 | 17400 | 17400 | 17400 | 20 |
| 293 | 20231012 | 134900 | 1339599480 | 17440 | 17440 | 17440 | 17440 | 0 |
| 294 | 20231012 | 134800 | 1339599480 | 17440 | 17400 | 17440 | 17400 | 78 |
| 295 | 20231012 | 134700 | 1338241230 | 17390 | 17390 | 17390 | 17390 | 0 |
| 296 | 20231012 | 134600 | 1338241230 | 17390 | 17390 | 17390 | 17390 | 51 |
| 297 | 20231012 | 134500 | 1337354340 | 17400 | 17410 | 17410 | 17400 | 7 |
| 298 | 20231012 | 134400 | 1337232510 | 17410 | 17410 | 17410 | 17410 | 0 |
| 299 | 20231012 | 134300 | 1337232510 | 17410 | 17410 | 17410 | 17410 | 31 |
| 300 | 20231012 | 134200 | 1336692800 | 17410 | 17410 | 17410 | 17410 | 0 |
| 301 | 20231012 | 134100 | 1336692800 | 17410 | 17390 | 17420 | 17390 | 565 |
| 302 | 20231012 | 134000 | 1326854890 | 17390 | 17390 | 17390 | 17390 | 24 |
| 303 | 20231012 | 133900 | 1326437530 | 17400 | 17400 | 17400 | 17400 | 1 |
| 304 | 20231012 | 133800 | 1326420130 | 17390 | 17390 | 17390 | 17390 | 23 |
| 305 | 20231012 | 133700 | 1326020160 | 17400 | 17400 | 17400 | 17400 | 0 |
| 306 | 20231012 | 133600 | 1326020160 | 17400 | 17400 | 17400 | 17400 | 30 |
| 307 | 20231012 | 133500 | 1325498160 | 17400 | 17400 | 17400 | 17390 | 40 |
| 308 | 20231012 | 133400 | 1324802400 | 17410 | 17400 | 17410 | 17400 | 37 |
| 309 | 20231012 | 133300 | 1324158590 | 17390 | 17390 | 17390 | 17390 | 25 |
| 310 | 20231012 | 133200 | 1323723840 | 17390 | 17390 | 17390 | 17390 | 0 |
| 311 | 20231012 | 133100 | 1323723840 | 17390 | 17390 | 17390 | 17390 | 26 |
| 312 | 20231012 | 133000 | 1323271700 | 17390 | 17390 | 17390 | 17390 | 25 |
| 313 | 20231012 | 132900 | 1322836950 | 17400 | 17370 | 17400 | 17370 | 1056 |
| 314 | 20231012 | 132800 | 1304470940 | 17360 | 17360 | 17360 | 17360 | 23 |
| 315 | 20231012 | 132700 | 1304071660 | 17360 | 17360 | 17360 | 17360 | 4 |
| 316 | 20231012 | 132600 | 1304002220 | 17370 | 17370 | 17370 | 17370 | 28 |
| 317 | 20231012 | 132500 | 1303515860 | 17360 | 17360 | 17360 | 17360 | 50 |
| 318 | 20231012 | 132400 | 1302647860 | 17360 | 17360 | 17360 | 17360 | 0 |
| 319 | 20231012 | 132300 | 1302647860 | 17360 | 17370 | 17370 | 17360 | 28 |
| 320 | 20231012 | 132200 | 1302161510 | 17370 | 17370 | 17370 | 17370 | 0 |
| 321 | 20231012 | 132100 | 1302161510 | 17370 | 17360 | 17370 | 17360 | 74 |
| 322 | 20231012 | 132000 | 1300876560 | 17350 | 17380 | 17380 | 17350 | 67 |
| 323 | 20231012 | 131900 | 1299713750 | 17380 | 17380 | 17380 | 17380 | 22 |
| 324 | 20231012 | 131800 | 1299331390 | 17380 | 17390 | 17390 | 17380 | 28 |
| 325 | 20231012 | 131700 | 1298844740 | 17370 | 17390 | 17390 | 17370 | 61 |
| 326 | 20231012 | 131600 | 1297785150 | 17380 | 17370 | 17380 | 17370 | 196 |
| 327 | 20231012 | 131500 | 1294379950 | 17370 | 17370 | 17370 | 17370 | 0 |
| 328 | 20231012 | 131400 | 1294379950 | 17370 | 17370 | 17370 | 17370 | 23 |
| 329 | 20231012 | 131300 | 1293980440 | 17370 | 17370 | 17370 | 17370 | 24 |
| 330 | 20231012 | 131200 | 1293563560 | 17370 | 17370 | 17370 | 17370 | 0 |
| 331 | 20231012 | 131100 | 1293563560 | 17370 | 17370 | 17370 | 17370 | 37 |
| 332 | 20231012 | 131000 | 1292920870 | 17380 | 17390 | 17390 | 17380 | 328 |
| 333 | 20231012 | 130900 | 1287218330 | 17390 | 17390 | 17390 | 17390 | 94 |
| 334 | 20231012 | 130800 | 1285583670 | 17390 | 17390 | 17390 | 17390 | 31 |
| 335 | 20231012 | 130700 | 1285044580 | 17390 | 17390 | 17390 | 17390 | 18 |
| 336 | 20231012 | 130600 | 1284731560 | 17380 | 17390 | 17390 | 17380 | 188 |
| 337 | 20231012 | 130500 | 1281464070 | 17390 | 17390 | 17390 | 17390 | 1 |
| 338 | 20231012 | 130400 | 1281446680 | 17390 | 17390 | 17390 | 17390 | 1 |
| 339 | 20231012 | 130300 | 1281429290 | 17390 | 17380 | 17390 | 17380 | 682 |
| 340 | 20231012 | 130200 | 1269572400 | 17370 | 17380 | 17380 | 17370 | 474 |
| 341 | 20231012 | 130100 | 1261334520 | 17370 | 17370 | 17370 | 17370 | 124 |
| 342 | 20231012 | 130000 | 1259180640 | 17380 | 17380 | 17380 | 17380 | 5 |
| 343 | 20231012 | 125900 | 1259093740 | 17370 | 17370 | 17370 | 17370 | 50 |
| 344 | 20231012 | 125800 | 1258225240 | 17380 | 17340 | 17380 | 17340 | 1150 |
| 345 | 20231012 | 125700 | 1238251780 | 17330 | 17320 | 17330 | 17320 | 16 |
| 346 | 20231012 | 125600 | 1237974630 | 17320 | 17330 | 17330 | 17320 | 111 |
| 347 | 20231012 | 125500 | 1236051860 | 17330 | 17330 | 17330 | 17330 | 0 |
| 348 | 20231012 | 125400 | 1236051860 | 17330 | 17340 | 17340 | 17330 | 59 |
| 349 | 20231012 | 125300 | 1235029170 | 17350 | 17350 | 17350 | 17350 | 5 |
| 350 | 20231012 | 125200 | 1234942420 | 17350 | 17360 | 17360 | 17350 | 26 |
| 351 | 20231012 | 125100 | 1234491300 | 17360 | 17360 | 17360 | 17360 | 7 |
| 352 | 20231012 | 125000 | 1234369780 | 17360 | 17330 | 17360 | 17330 | 285 |
| 353 | 20231012 | 124900 | 1229423780 | 17330 | 17290 | 17330 | 17290 | 289 |
| 354 | 20231012 | 124800 | 1224424990 | 17290 | 17290 | 17290 | 17290 | 14 |
| 355 | 20231012 | 124700 | 1224182930 | 17290 | 17290 | 17290 | 17290 | 15 |
| 356 | 20231012 | 124600 | 1223923580 | 17280 | 17280 | 17280 | 17280 | 0 |
| 357 | 20231012 | 124500 | 1223923580 | 17280 | 17280 | 17280 | 17280 | 35 |
| 358 | 20231012 | 124400 | 1223318780 | 17280 | 17290 | 17290 | 17280 | 38 |
| 359 | 20231012 | 124300 | 1222662000 | 17290 | 17290 | 17290 | 17290 | 0 |
| 360 | 20231012 | 124200 | 1222662000 | 17290 | 17280 | 17290 | 17280 | 35 |
| 361 | 20231012 | 124100 | 1222057090 | 17280 | 17280 | 17280 | 17280 | 24 |
| 362 | 20231012 | 124000 | 1221642370 | 17270 | 17270 | 17270 | 17270 | 13 |
| 363 | 20231012 | 123900 | 1221417860 | 17270 | 17270 | 17270 | 17270 | 49 |
| 364 | 20231012 | 123800 | 1220571630 | 17260 | 17260 | 17260 | 17260 | 1 |
| 365 | 20231012 | 123700 | 1220554370 | 17300 | 17300 | 17300 | 17300 | 0 |
| 366 | 20231012 | 123600 | 1220554370 | 17300 | 17280 | 17300 | 17280 | 40 |
| 367 | 20231012 | 123500 | 1219862970 | 17250 | 17250 | 17250 | 17250 | 0 |
| 368 | 20231012 | 123400 | 1219862970 | 17250 | 17240 | 17250 | 17240 | 94 |
| 369 | 20231012 | 123300 | 1218241690 | 17240 | 17240 | 17240 | 17240 | 5 |
| 370 | 20231012 | 123200 | 1218155490 | 17240 | 17250 | 17250 | 17240 | 505 |
| 371 | 20231012 | 123100 | 1209447790 | 17250 | 17250 | 17250 | 17250 | 0 |
| 372 | 20231012 | 123000 | 1209447790 | 17250 | 17250 | 17250 | 17250 | 272 |
| 373 | 20231012 | 122900 | 1204755790 | 17250 | 17250 | 17250 | 17250 | 3 |
| 374 | 20231012 | 122800 | 1204704040 | 17250 | 17250 | 17250 | 17250 | 82 |
| 375 | 20231012 | 122700 | 1203289540 | 17250 | 17250 | 17250 | 17250 | 11 |
| 376 | 20231012 | 122600 | 1203099790 | 17300 | 17300 | 17300 | 17300 | 0 |
| 377 | 20231012 | 122500 | 1203099790 | 17300 | 17300 | 17300 | 17300 | 0 |
| 378 | 20231012 | 122400 | 1203099790 | 17300 | 17300 | 17300 | 17300 | 2 |
| 379 | 20231012 | 122300 | 1203065190 | 17250 | 17250 | 17250 | 17250 | 0 |
| 380 | 20231012 | 122200 | 1203065190 | 17250 | 17300 | 17300 | 17250 | 61 |
| 381 | 20231012 | 122100 | 1202010290 | 17300 | 17330 | 17330 | 17300 | 282 |
| 382 | 20231012 | 122000 | 1197131630 | 17340 | 17340 | 17340 | 17340 | 46 |
| 383 | 20231012 | 121900 | 1196333990 | 17340 | 17350 | 17350 | 17340 | 22 |
| 384 | 20231012 | 121800 | 1195952480 | 17360 | 17300 | 17360 | 17300 | 52 |
| 385 | 20231012 | 121700 | 1195051510 | 17280 | 17270 | 17280 | 17270 | 112 |
| 386 | 20231012 | 121600 | 1193116170 | 17270 | 17270 | 17270 | 17270 | 0 |
| 387 | 20231012 | 121500 | 1193116170 | 17270 | 17270 | 17270 | 17270 | 6 |
| 388 | 20231012 | 121400 | 1193012550 | 17260 | 17260 | 17260 | 17260 | 69 |
| 389 | 20231012 | 121300 | 1191821610 | 17250 | 17260 | 17260 | 17250 | 10 |
| 390 | 20231012 | 121200 | 1191649040 | 17270 | 17260 | 17270 | 17260 | 10 |
| 391 | 20231012 | 121100 | 1191476390 | 17260 | 17260 | 17260 | 17260 | 24 |
| 392 | 20231012 | 121000 | 1191062150 | 17260 | 17260 | 17260 | 17260 | 0 |
| 393 | 20231012 | 120900 | 1191062150 | 17260 | 17260 | 17260 | 17260 | 0 |
| 394 | 20231012 | 120800 | 1191062150 | 17260 | 17260 | 17260 | 17260 | 1 |
| 395 | 20231012 | 120700 | 1191044890 | 17300 | 17260 | 17300 | 17260 | 96 |
| 396 | 20231012 | 120600 | 1189387890 | 17260 | 17270 | 17270 | 17260 | 13 |
| 397 | 20231012 | 120500 | 1189163470 | 17270 | 17270 | 17270 | 17270 | 1 |
| 398 | 20231012 | 120400 | 1189146200 | 17280 | 17280 | 17280 | 17280 | 5 |
| 399 | 20231012 | 120300 | 1189059800 | 17290 | 17290 | 17290 | 17290 | 9 |
| 400 | 20231012 | 120200 | 1188904190 | 17250 | 17250 | 17250 | 17250 | 0 |
| 401 | 20231012 | 120100 | 1188904190 | 17250 | 17250 | 17250 | 17250 | 0 |
| 402 | 20231012 | 120000 | 1188904190 | 17250 | 17310 | 17310 | 17250 | 6 |
| 403 | 20231012 | 115900 | 1188800600 | 17260 | 17250 | 17260 | 17250 | 120 |
| 404 | 20231012 | 115800 | 1186730300 | 17250 | 17260 | 17260 | 17250 | 8 |
| 405 | 20231012 | 115700 | 1186592270 | 17260 | 17260 | 17260 | 17260 | 71 |
| 406 | 20231012 | 115600 | 1185366810 | 17260 | 17260 | 17260 | 17260 | 23 |
| 407 | 20231012 | 115500 | 1184969830 | 17260 | 17260 | 17260 | 17260 | 6 |
| 408 | 20231012 | 115400 | 1184866270 | 17280 | 17280 | 17280 | 17280 | 30 |
| 409 | 20231012 | 115300 | 1184347870 | 17290 | 17290 | 17290 | 17290 | 4 |
| 410 | 20231012 | 115200 | 1184278710 | 17290 | 17290 | 17290 | 17290 | 0 |
| 411 | 20231012 | 115100 | 1184278710 | 17290 | 17290 | 17290 | 17290 | 24 |
| 412 | 20231012 | 115000 | 1183863750 | 17290 | 17290 | 17290 | 17290 | 0 |
| 413 | 20231012 | 114900 | 1183863750 | 17290 | 17290 | 17290 | 17290 | 23 |
| 414 | 20231012 | 114800 | 1183466080 | 17290 | 17290 | 17290 | 17290 | 19 |
| 415 | 20231012 | 114700 | 1183137570 | 17290 | 17290 | 17290 | 17290 | 3 |
| 416 | 20231012 | 114600 | 1183085700 | 17290 | 17280 | 17290 | 17280 | 302 |
| 417 | 20231012 | 114500 | 1177867120 | 17310 | 17310 | 17310 | 17310 | 1 |
| 418 | 20231012 | 114400 | 1177849810 | 17300 | 17300 | 17300 | 17300 | 24 |
| 419 | 20231012 | 114300 | 1177434610 | 17300 | 17300 | 17300 | 17300 | 23 |
| 420 | 20231012 | 114200 | 1177036710 | 17290 | 17290 | 17290 | 17270 | 79 |
| 421 | 20231012 | 114100 | 1175670920 | 17290 | 17290 | 17290 | 17290 | 24 |
| 422 | 20231012 | 114000 | 1175255960 | 17240 | 17240 | 17240 | 17240 | 0 |
| 423 | 20231012 | 113900 | 1175255960 | 17240 | 17240 | 17240 | 17240 | 0 |
| 424 | 20231012 | 113800 | 1175255960 | 17240 | 17240 | 17240 | 17240 | 1 |
| 425 | 20231012 | 113700 | 1175238720 | 17230 | 17330 | 17330 | 17230 | 336 |
| 426 | 20231012 | 113600 | 1169432420 | 17330 | 17350 | 17350 | 17330 | 61 |
| 427 | 20231012 | 113500 | 1168375270 | 17350 | 17350 | 17350 | 17350 | 50 |
| 428 | 20231012 | 113400 | 1167507770 | 17350 | 17350 | 17350 | 17330 | 97 |
| 429 | 20231012 | 113300 | 1165825120 | 17350 | 17340 | 17350 | 17340 | 542 |
| 430 | 20231012 | 113200 | 1156421690 | 17320 | 17350 | 17350 | 17320 | 630 |
| 431 | 20231012 | 113100 | 1145499510 | 17350 | 17340 | 17350 | 17340 | 65 |
| 432 | 20231012 | 113000 | 1144372050 | 17340 | 17340 | 17340 | 17340 | 0 |
| 433 | 20231012 | 112900 | 1144372050 | 17340 | 17350 | 17350 | 17340 | 24 |
| 434 | 20231012 | 112800 | 1143955880 | 17350 | 17350 | 17350 | 17350 | 0 |
| 435 | 20231012 | 112700 | 1143955880 | 17350 | 17370 | 17370 | 17350 | 13 |
| 436 | 20231012 | 112600 | 1143730230 | 17370 | 17380 | 17380 | 17370 | 10 |
| 437 | 20231012 | 112500 | 1143556500 | 17360 | 17360 | 17360 | 17360 | 1 |
| 438 | 20231012 | 112400 | 1143539140 | 17350 | 17340 | 17350 | 17340 | 50 |
| 439 | 20231012 | 112300 | 1142671880 | 17340 | 17350 | 17350 | 17340 | 89 |
| 440 | 20231012 | 112200 | 1141128130 | 17360 | 17380 | 17380 | 17360 | 77 |
| 441 | 20231012 | 112100 | 1139790010 | 17390 | 17390 | 17390 | 17390 | 25 |
| 442 | 20231012 | 112000 | 1139355260 | 17400 | 17400 | 17400 | 17400 | 0 |
| 443 | 20231012 | 111900 | 1139355260 | 17400 | 17390 | 17400 | 17390 | 135 |
| 444 | 20231012 | 111800 | 1137006920 | 17380 | 17370 | 17380 | 17370 | 103 |
| 445 | 20231012 | 111700 | 1135216820 | 17370 | 17370 | 17370 | 17370 | 30 |
| 446 | 20231012 | 111600 | 1134695720 | 17370 | 17370 | 17370 | 17370 | 6 |
| 447 | 20231012 | 111500 | 1134591500 | 17360 | 17380 | 17380 | 17360 | 45 |
| 448 | 20231012 | 111400 | 1133810030 | 17370 | 17360 | 17370 | 17360 | 182 |
| 449 | 20231012 | 111300 | 1130650430 | 17360 | 17360 | 17360 | 17360 | 25 |
| 450 | 20231012 | 111200 | 1130216430 | 17360 | 17370 | 17370 | 17360 | 275 |
| 451 | 20231012 | 111100 | 1125439910 | 17380 | 17370 | 17380 | 17370 | 34 |
| 452 | 20231012 | 111000 | 1124849230 | 17370 | 17350 | 17370 | 17350 | 48 |
| 453 | 20231012 | 110900 | 1124015940 | 17350 | 17350 | 17350 | 17350 | 33 |
| 454 | 20231012 | 110800 | 1123443390 | 17350 | 17350 | 17350 | 17350 | 62 |
| 455 | 20231012 | 110700 | 1122367690 | 17370 | 17370 | 17370 | 17370 | 200 |
| 456 | 20231012 | 110600 | 1118893690 | 17380 | 17380 | 17380 | 17380 | 28 |
| 457 | 20231012 | 110500 | 1118407050 | 17400 | 17400 | 17400 | 17400 | 0 |
| 458 | 20231012 | 110400 | 1118407050 | 17400 | 17420 | 17430 | 17400 | 175 |
| 459 | 20231012 | 110300 | 1115361750 | 17440 | 17300 | 17440 | 17290 | 3770 |
| 460 | 20231012 | 110200 | 1049957320 | 17290 | 17250 | 17290 | 17250 | 659 |
| 461 | 20231012 | 110100 | 1038571100 | 17250 | 17250 | 17250 | 17250 | 0 |
| 462 | 20231012 | 110000 | 1038571100 | 17250 | 17250 | 17250 | 17250 | 4 |
| 463 | 20231012 | 105900 | 1038502100 | 17250 | 17250 | 17250 | 17250 | 300 |
| 464 | 20231012 | 105800 | 1033327100 | 17250 | 17260 | 17260 | 17250 | 29 |
| 465 | 20231012 | 105700 | 1032826790 | 17250 | 17250 | 17250 | 17250 | 124 |
| 466 | 20231012 | 105600 | 1030687790 | 17250 | 17250 | 17250 | 17250 | 92 |
| 467 | 20231012 | 105500 | 1029100790 | 17250 | 17250 | 17250 | 17250 | 0 |
| 468 | 20231012 | 105400 | 1029100790 | 17250 | 17250 | 17250 | 17250 | 1 |
| 469 | 20231012 | 105300 | 1029083540 | 17250 | 17250 | 17250 | 17250 | 0 |
| 470 | 20231012 | 105200 | 1029083540 | 17250 | 17250 | 17250 | 17250 | 0 |
| 471 | 20231012 | 105100 | 1029083540 | 17250 | 17250 | 17250 | 17250 | 1 |
| 472 | 20231012 | 105000 | 1029066290 | 17250 | 17250 | 17250 | 17250 | 0 |
| 473 | 20231012 | 104900 | 1029066290 | 17250 | 17260 | 17260 | 17250 | 44 |
| 474 | 20231012 | 104800 | 1028307270 | 17250 | 17200 | 17300 | 17170 | 4818 |
| 475 | 20231012 | 104700 | 945313390 | 17170 | 17160 | 17170 | 17160 | 31 |
| 476 | 20231012 | 104600 | 944781420 | 17200 | 17200 | 17200 | 17200 | 1 |
| 477 | 20231012 | 104500 | 944764220 | 17160 | 17160 | 17160 | 17160 | 20 |
| 478 | 20231012 | 104400 | 944421020 | 17200 | 17200 | 17200 | 17200 | 0 |
| 479 | 20231012 | 104300 | 944421020 | 17200 | 17200 | 17200 | 17200 | 0 |
| 480 | 20231012 | 104200 | 944421020 | 17200 | 17200 | 17200 | 17200 | 0 |
| 481 | 20231012 | 104100 | 944421020 | 17200 | 17200 | 17200 | 17200 | 4 |
| 482 | 20231012 | 104000 | 944352220 | 17210 | 17210 | 17210 | 17210 | 0 |
| 483 | 20231012 | 103900 | 944352220 | 17210 | 17210 | 17210 | 17210 | 6 |
| 484 | 20231012 | 103800 | 944248960 | 17210 | 17210 | 17210 | 17210 | 0 |
| 485 | 20231012 | 103700 | 944248960 | 17210 | 17210 | 17210 | 17210 | 5 |
| 486 | 20231012 | 103600 | 944162910 | 17220 | 17220 | 17220 | 17150 | 110 |
| 487 | 20231012 | 103500 | 942275320 | 17220 | 17210 | 17220 | 17210 | 10 |
| 488 | 20231012 | 103400 | 942103150 | 17220 | 17220 | 17220 | 17220 | 1 |
| 489 | 20231012 | 103300 | 942085930 | 17220 | 17150 | 17220 | 17150 | 607 |
| 490 | 20231012 | 103200 | 931635900 | 17150 | 17170 | 17200 | 17150 | 2060 |
| 491 | 20231012 | 103100 | 896303790 | 17170 | 17170 | 17170 | 17170 | 6 |
| 492 | 20231012 | 103000 | 896200770 | 17170 | 17170 | 17170 | 17170 | 1 |
| 493 | 20231012 | 102900 | 896183600 | 17150 | 17160 | 17160 | 17150 | 489 |
| 494 | 20231012 | 102800 | 887796040 | 17160 | 17160 | 17160 | 17160 | 87 |
| 495 | 20231012 | 102700 | 886303120 | 17210 | 17210 | 17210 | 17210 | 0 |
| 496 | 20231012 | 102600 | 886303120 | 17210 | 17150 | 17210 | 17150 | 4 |
| 497 | 20231012 | 102500 | 886234460 | 17150 | 17210 | 17210 | 17150 | 2025 |
| 498 | 20231012 | 102400 | 851449320 | 17220 | 17220 | 17220 | 17220 | 19 |
| 499 | 20231012 | 102300 | 851122140 | 17220 | 17220 | 17220 | 17220 | 6 |
| 500 | 20231012 | 102200 | 851018820 | 17230 | 17230 | 17230 | 17230 | 2 |
| 501 | 20231012 | 102100 | 850984360 | 17230 | 17220 | 17230 | 17220 | 48 |
| 502 | 20231012 | 102000 | 850157790 | 17230 | 17230 | 17230 | 17230 | 102 |
| 503 | 20231012 | 101900 | 848400330 | 17230 | 17230 | 17230 | 17230 | 6 |
| 504 | 20231012 | 101800 | 848296950 | 17230 | 17250 | 17250 | 17230 | 51 |
| 505 | 20231012 | 101700 | 847417570 | 17250 | 17240 | 17250 | 17240 | 25 |
| 506 | 20231012 | 101600 | 846986360 | 17250 | 17270 | 17270 | 17250 | 148 |
| 507 | 20231012 | 101500 | 844431800 | 17270 | 17270 | 17270 | 17270 | 4 |
| 508 | 20231012 | 101400 | 844362720 | 17270 | 17270 | 17270 | 17270 | 241 |
| 509 | 20231012 | 101300 | 840200650 | 17270 | 17260 | 17290 | 17260 | 104 |
| 510 | 20231012 | 101200 | 838403800 | 17260 | 17260 | 17260 | 17260 | 0 |
| 511 | 20231012 | 101100 | 838403800 | 17260 | 17280 | 17280 | 17260 | 84 |
| 512 | 20231012 | 101000 | 836953760 | 17260 | 17260 | 17260 | 17260 | 10 |
| 513 | 20231012 | 100900 | 836781160 | 17250 | 17260 | 17270 | 17250 | 149 |
| 514 | 20231012 | 100800 | 834210070 | 17250 | 17240 | 17250 | 17240 | 48 |
| 515 | 20231012 | 100700 | 833382080 | 17260 | 17240 | 17260 | 17240 | 500 |
| 516 | 20231012 | 100600 | 824757730 | 17230 | 17250 | 17250 | 17230 | 32 |
| 517 | 20231012 | 100500 | 824206320 | 17230 | 17230 | 17230 | 17230 | 220 |
| 518 | 20231012 | 100400 | 820415720 | 17230 | 17250 | 17250 | 17230 | 99 |
| 519 | 20231012 | 100300 | 818709930 | 17250 | 17240 | 17250 | 17240 | 146 |
| 520 | 20231012 | 100200 | 816191490 | 17240 | 17240 | 17240 | 17240 | 1 |
| 521 | 20231012 | 100100 | 816174250 | 17230 | 17230 | 17230 | 17230 | 33 |
| 522 | 20231012 | 100000 | 815605660 | 17230 | 17240 | 17240 | 17230 | 24 |
| 523 | 20231012 | 095900 | 815192040 | 17240 | 17230 | 17240 | 17230 | 24 |
| 524 | 20231012 | 095800 | 814778320 | 17230 | 17230 | 17230 | 17230 | 4 |
| 525 | 20231012 | 095700 | 814709400 | 17220 | 17220 | 17220 | 17220 | 7 |
| 526 | 20231012 | 095600 | 814588860 | 17220 | 17220 | 17220 | 17220 | 138 |
| 527 | 20231012 | 095500 | 812212500 | 17210 | 17230 | 17230 | 17210 | 11 |
| 528 | 20231012 | 095400 | 812023090 | 17230 | 17230 | 17230 | 17230 | 1 |
| 529 | 20231012 | 095300 | 812005860 | 17220 | 17220 | 17220 | 17220 | 6 |
| 530 | 20231012 | 095200 | 811902540 | 17240 | 17240 | 17240 | 17240 | 1 |
| 531 | 20231012 | 095100 | 811885300 | 17210 | 17230 | 17240 | 17210 | 547 |
| 532 | 20231012 | 095000 | 802467020 | 17240 | 17270 | 17270 | 17240 | 89 |
| 533 | 20231012 | 094900 | 800931810 | 17270 | 17250 | 17270 | 17250 | 58 |
| 534 | 20231012 | 094800 | 799931290 | 17250 | 17270 | 17270 | 17250 | 508 |
| 535 | 20231012 | 094700 | 791167620 | 17310 | 17260 | 17310 | 17260 | 60 |
| 536 | 20231012 | 094600 | 790131730 | 17290 | 17290 | 17290 | 17290 | 0 |
| 537 | 20231012 | 094500 | 790131730 | 17290 | 17280 | 17290 | 17250 | 952 |
| 538 | 20231012 | 094400 | 773693110 | 17290 | 17340 | 17340 | 17290 | 729 |
| 539 | 20231012 | 094300 | 761080650 | 17310 | 17310 | 17310 | 17310 | 48 |
| 540 | 20231012 | 094200 | 760249770 | 17310 | 17310 | 17310 | 17310 | 8 |
| 541 | 20231012 | 094100 | 760111290 | 17300 | 17320 | 17330 | 17300 | 11 |
| 542 | 20231012 | 094000 | 759920940 | 17300 | 17310 | 17320 | 17300 | 113 |
| 543 | 20231012 | 093900 | 757965430 | 17310 | 17320 | 17320 | 17310 | 149 |
| 544 | 20231012 | 093800 | 755385700 | 17320 | 17320 | 17320 | 17320 | 210 |
| 545 | 20231012 | 093700 | 751748500 | 17320 | 17350 | 17350 | 17320 | 370 |
| 546 | 20231012 | 093600 | 745334970 | 17360 | 17350 | 17360 | 17350 | 26 |
| 547 | 20231012 | 093500 | 744883810 | 17370 | 17380 | 17380 | 17370 | 14 |
| 548 | 20231012 | 093400 | 744640620 | 17370 | 17370 | 17390 | 17370 | 93 |
| 549 | 20231012 | 093300 | 743025130 | 17370 | 17360 | 17370 | 17330 | 142 |
| 550 | 20231012 | 093200 | 740559270 | 17360 | 17360 | 17360 | 17360 | 1 |
| 551 | 20231012 | 093100 | 740541910 | 17360 | 17310 | 17360 | 17310 | 23 |
| 552 | 20231012 | 093000 | 740143000 | 17330 | 17320 | 17330 | 17300 | 244 |
| 553 | 20231012 | 092900 | 735921710 | 17320 | 17320 | 17320 | 17320 | 590 |
| 554 | 20231012 | 092800 | 725702910 | 17300 | 17310 | 17310 | 17300 | 28 |
| 555 | 20231012 | 092700 | 725218430 | 17310 | 17280 | 17310 | 17280 | 830 |
| 556 | 20231012 | 092600 | 710867620 | 17280 | 17270 | 17280 | 17270 | 136 |
| 557 | 20231012 | 092500 | 708518710 | 17270 | 17290 | 17290 | 17270 | 357 |
| 558 | 20231012 | 092400 | 702350760 | 17300 | 17350 | 17350 | 17300 | 647 |
| 559 | 20231012 | 092300 | 691145470 | 17360 | 17390 | 17390 | 17360 | 275 |
| 560 | 20231012 | 092200 | 686369580 | 17390 | 17440 | 17440 | 17390 | 1313 |
| 561 | 20231012 | 092100 | 663504420 | 17440 | 17450 | 17450 | 17440 | 79 |
| 562 | 20231012 | 092000 | 662126540 | 17450 | 17460 | 17470 | 17440 | 122 |
| 563 | 20231012 | 091900 | 659996420 | 17460 | 17420 | 17470 | 17420 | 593 |
| 564 | 20231012 | 091800 | 649646780 | 17430 | 17390 | 17430 | 17360 | 452 |
| 565 | 20231012 | 091700 | 641785180 | 17370 | 17430 | 17440 | 17370 | 1617 |
| 566 | 20231012 | 091600 | 613647440 | 17430 | 17380 | 17450 | 17380 | 155 |
| 567 | 20231012 | 091500 | 610951510 | 17380 | 17450 | 17450 | 17380 | 195 |
| 568 | 20231012 | 091400 | 607560380 | 17420 | 17360 | 17450 | 17360 | 738 |
| 569 | 20231012 | 091300 | 594723970 | 17360 | 17350 | 17430 | 17340 | 528 |
| 570 | 20231012 | 091200 | 585563860 | 17340 | 17500 | 17500 | 17320 | 2373 |
| 571 | 20231012 | 091100 | 544094750 | 17500 | 17520 | 17580 | 17500 | 632 |
| 572 | 20231012 | 091000 | 533026310 | 17590 | 17520 | 17610 | 17520 | 1264 |
| 573 | 20231012 | 090900 | 510785190 | 17600 | 17590 | 17630 | 17480 | 1663 |
| 574 | 20231012 | 090800 | 481618470 | 17480 | 17400 | 17690 | 17400 | 7625 |
| 575 | 20231012 | 090700 | 348547350 | 17390 | 17350 | 17390 | 17280 | 3291 |
| 576 | 20231012 | 090600 | 291373570 | 17350 | 17300 | 17350 | 17250 | 2292 |
| 577 | 20231012 | 090500 | 251692080 | 17300 | 17270 | 17300 | 17190 | 1251 |
| 578 | 20231012 | 090400 | 230125160 | 17190 | 17330 | 17330 | 17180 | 529 |
| 579 | 20231012 | 090300 | 220977350 | 17330 | 17140 | 17350 | 17140 | 3869 |
| 580 | 20231012 | 090200 | 154101670 | 17130 | 16930 | 17130 | 16920 | 6028 |
| 581 | 20231012 | 090100 | 51448220 | 17000 | 16800 | 17000 | 16800 | 1594 |
| 582 | 20231012 | 090000 | 24472330 | 16800 | 16700 | 16800 | 16700 | 1461 |