32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 190600 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 784 |
| 3 | 20231020 | 190500 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 4 | 20231020 | 190400 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 5 | 20231020 | 190300 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 6 | 20231020 | 190200 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 7 | 20231020 | 190100 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 8 | 20231020 | 190000 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 9 | 20231020 | 185900 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 10 | 20231020 | 185800 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 11 | 20231020 | 185700 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 12 | 20231020 | 185600 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 13 | 20231020 | 185500 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 14 | 20231020 | 185400 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 15 | 20231020 | 185300 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 16 | 20231020 | 185200 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 17 | 20231020 | 185100 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 18 | 20231020 | 185000 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 19 | 20231020 | 184900 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 20 | 20231020 | 184800 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 21 | 20231020 | 184700 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 22 | 20231020 | 184600 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 23 | 20231020 | 184500 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 24 | 20231020 | 184400 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 25 | 20231020 | 184300 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 26 | 20231020 | 184200 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 27 | 20231020 | 184100 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 28 | 20231020 | 184000 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 29 | 20231020 | 183900 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 30 | 20231020 | 183800 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 31 | 20231020 | 183700 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 32 | 20231020 | 183600 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 784 |
| 33 | 20231020 | 183500 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 34 | 20231020 | 183400 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 35 | 20231020 | 183300 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 36 | 20231020 | 183200 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 37 | 20231020 | 183100 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 38 | 20231020 | 183000 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 39 | 20231020 | 182900 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 40 | 20231020 | 182800 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 41 | 20231020 | 182700 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 42 | 20231020 | 182600 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 43 | 20231020 | 182500 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 44 | 20231020 | 182400 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 45 | 20231020 | 182300 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 46 | 20231020 | 182200 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 47 | 20231020 | 182100 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 48 | 20231020 | 182000 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 49 | 20231020 | 181900 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 50 | 20231020 | 181800 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 51 | 20231020 | 181700 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 52 | 20231020 | 181600 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 53 | 20231020 | 181500 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 54 | 20231020 | 181400 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 55 | 20231020 | 181300 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 56 | 20231020 | 181200 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 57 | 20231020 | 181100 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 58 | 20231020 | 181000 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 59 | 20231020 | 180900 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 60 | 20231020 | 180800 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 61 | 20231020 | 180700 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 62 | 20231020 | 180600 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 784 |
| 63 | 20231020 | 180500 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 64 | 20231020 | 180400 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 65 | 20231020 | 180300 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 66 | 20231020 | 180200 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 67 | 20231020 | 180100 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 68 | 20231020 | 180000 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 69 | 20231020 | 175900 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 70 | 20231020 | 175800 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 71 | 20231020 | 175700 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 72 | 20231020 | 175600 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 73 | 20231020 | 175500 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 74 | 20231020 | 175400 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 75 | 20231020 | 175300 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 76 | 20231020 | 175200 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 77 | 20231020 | 175100 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 78 | 20231020 | 175000 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 79 | 20231020 | 174900 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 80 | 20231020 | 174800 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 81 | 20231020 | 174700 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 82 | 20231020 | 174600 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 83 | 20231020 | 174500 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 84 | 20231020 | 174400 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 85 | 20231020 | 174300 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 86 | 20231020 | 174200 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 87 | 20231020 | 174100 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 88 | 20231020 | 174000 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 89 | 20231020 | 173900 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 90 | 20231020 | 173800 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 91 | 20231020 | 173700 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 92 | 20231020 | 173600 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 784 |
| 93 | 20231020 | 173500 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 94 | 20231020 | 173400 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 95 | 20231020 | 173300 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 96 | 20231020 | 173200 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 97 | 20231020 | 173100 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 98 | 20231020 | 173000 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 99 | 20231020 | 172900 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 100 | 20231020 | 172800 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 101 | 20231020 | 172700 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 102 | 20231020 | 172600 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 103 | 20231020 | 172500 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 104 | 20231020 | 172400 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 105 | 20231020 | 172300 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 106 | 20231020 | 172200 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 107 | 20231020 | 172100 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 108 | 20231020 | 172000 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 109 | 20231020 | 171900 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 110 | 20231020 | 171800 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 111 | 20231020 | 171700 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 112 | 20231020 | 171600 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 113 | 20231020 | 171500 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 114 | 20231020 | 171400 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 115 | 20231020 | 171300 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 116 | 20231020 | 171200 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 117 | 20231020 | 171100 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 118 | 20231020 | 171000 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 119 | 20231020 | 170900 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 120 | 20231020 | 170800 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 121 | 20231020 | 170700 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 122 | 20231020 | 170600 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 784 |
| 123 | 20231020 | 170500 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 124 | 20231020 | 170400 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 125 | 20231020 | 170300 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 126 | 20231020 | 170200 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 127 | 20231020 | 170100 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 128 | 20231020 | 170000 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 129 | 20231020 | 165900 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 130 | 20231020 | 165800 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 131 | 20231020 | 165700 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 132 | 20231020 | 165600 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 133 | 20231020 | 165500 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 134 | 20231020 | 165400 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 135 | 20231020 | 165300 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 136 | 20231020 | 165200 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 137 | 20231020 | 165100 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 138 | 20231020 | 165000 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 139 | 20231020 | 164900 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 140 | 20231020 | 164800 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 141 | 20231020 | 164700 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 142 | 20231020 | 164600 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 143 | 20231020 | 164500 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 144 | 20231020 | 164400 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 145 | 20231020 | 164300 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 146 | 20231020 | 164200 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 147 | 20231020 | 164100 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 148 | 20231020 | 164000 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 149 | 20231020 | 163900 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 150 | 20231020 | 163800 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 151 | 20231020 | 163700 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 152 | 20231020 | 163600 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 784 |
| 153 | 20231020 | 163500 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 154 | 20231020 | 163400 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 155 | 20231020 | 163300 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 156 | 20231020 | 163200 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 157 | 20231020 | 163100 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 158 | 20231020 | 163000 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 159 | 20231020 | 162900 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 160 | 20231020 | 162800 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 161 | 20231020 | 162700 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 162 | 20231020 | 162600 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 163 | 20231020 | 162500 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 164 | 20231020 | 162400 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 165 | 20231020 | 162300 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 166 | 20231020 | 162200 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 167 | 20231020 | 162100 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 168 | 20231020 | 162000 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 169 | 20231020 | 161900 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 170 | 20231020 | 161800 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 171 | 20231020 | 161700 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 172 | 20231020 | 161600 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 173 | 20231020 | 161500 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 174 | 20231020 | 161400 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 175 | 20231020 | 161300 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 176 | 20231020 | 161200 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 177 | 20231020 | 161100 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 178 | 20231020 | 161000 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 179 | 20231020 | 160900 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 180 | 20231020 | 160800 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 181 | 20231020 | 160700 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 182 | 20231020 | 160600 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 784 |
| 183 | 20231020 | 160500 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 184 | 20231020 | 160400 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 185 | 20231020 | 160300 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 186 | 20231020 | 160200 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 187 | 20231020 | 160100 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 188 | 20231020 | 160000 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 189 | 20231020 | 155900 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 190 | 20231020 | 155800 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 191 | 20231020 | 155700 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 192 | 20231020 | 155600 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 193 | 20231020 | 155500 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 194 | 20231020 | 155400 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 195 | 20231020 | 155300 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 196 | 20231020 | 155200 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 197 | 20231020 | 155100 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 198 | 20231020 | 155000 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 199 | 20231020 | 154900 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 200 | 20231020 | 154800 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 201 | 20231020 | 154700 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 202 | 20231020 | 154600 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 203 | 20231020 | 154500 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 204 | 20231020 | 154400 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 205 | 20231020 | 154300 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 206 | 20231020 | 154200 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 207 | 20231020 | 154100 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 208 | 20231020 | 154000 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 209 | 20231020 | 153900 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 210 | 20231020 | 153800 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 211 | 20231020 | 153700 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 212 | 20231020 | 153600 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 784 |
| 213 | 20231020 | 153500 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 214 | 20231020 | 153400 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 215 | 20231020 | 153300 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 216 | 20231020 | 153200 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 217 | 20231020 | 153100 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 218 | 20231020 | 153000 | 1553908360 | 11220 | 11220 | 11220 | 11220 | 784 |
| 219 | 20231020 | 152900 | 1545111880 | 11240 | 11240 | 11240 | 11240 | 0 |
| 220 | 20231020 | 152800 | 1545111880 | 11240 | 11240 | 11240 | 11240 | 0 |
| 221 | 20231020 | 152700 | 1545111880 | 11240 | 11240 | 11240 | 11240 | 0 |
| 222 | 20231020 | 152600 | 1545111880 | 11240 | 11240 | 11240 | 11240 | 0 |
| 223 | 20231020 | 152500 | 1545111880 | 11240 | 11240 | 11240 | 11240 | 0 |
| 224 | 20231020 | 152400 | 1545111880 | 11240 | 11240 | 11240 | 11240 | 0 |
| 225 | 20231020 | 152300 | 1545111880 | 11240 | 11240 | 11240 | 11240 | 0 |
| 226 | 20231020 | 152200 | 1545111880 | 11240 | 11240 | 11240 | 11240 | 0 |
| 227 | 20231020 | 152100 | 1545111880 | 11240 | 11240 | 11240 | 11240 | 0 |
| 228 | 20231020 | 152000 | 1545111880 | 11240 | 11240 | 11240 | 11240 | 0 |
| 229 | 20231020 | 151900 | 1545111880 | 11240 | 11170 | 11260 | 11140 | 1153 |
| 230 | 20231020 | 151800 | 1532247150 | 11180 | 11140 | 11180 | 11130 | 245 |
| 231 | 20231020 | 151700 | 1529511400 | 11130 | 11140 | 11140 | 11130 | 220 |
| 232 | 20231020 | 151600 | 1527062310 | 11170 | 11170 | 11170 | 11170 | 0 |
| 233 | 20231020 | 151500 | 1527062310 | 11170 | 11140 | 11170 | 11130 | 1058 |
| 234 | 20231020 | 151400 | 1515284010 | 11130 | 11130 | 11130 | 11130 | 0 |
| 235 | 20231020 | 151300 | 1515284010 | 11130 | 11130 | 11130 | 11130 | 65 |
| 236 | 20231020 | 151200 | 1514560560 | 11130 | 11130 | 11130 | 11130 | 500 |
| 237 | 20231020 | 151100 | 1508995560 | 11130 | 11140 | 11140 | 11130 | 1600 |
| 238 | 20231020 | 151000 | 1491183750 | 11140 | 11140 | 11140 | 11140 | 7 |
| 239 | 20231020 | 150900 | 1491105770 | 11140 | 11140 | 11140 | 11140 | 413 |
| 240 | 20231020 | 150800 | 1486504950 | 11140 | 11140 | 11140 | 11140 | 124 |
| 241 | 20231020 | 150700 | 1485123590 | 11140 | 11160 | 11180 | 11140 | 883 |
| 242 | 20231020 | 150600 | 1475259420 | 11160 | 11180 | 11180 | 11160 | 677 |
| 243 | 20231020 | 150500 | 1467700510 | 11190 | 11210 | 11220 | 11190 | 1271 |
| 244 | 20231020 | 150400 | 1453471540 | 11210 | 11220 | 11220 | 11210 | 46 |
| 245 | 20231020 | 150300 | 1452955580 | 11230 | 11260 | 11260 | 11230 | 387 |
| 246 | 20231020 | 150200 | 1448605070 | 11270 | 11270 | 11270 | 11270 | 0 |
| 247 | 20231020 | 150100 | 1448605070 | 11270 | 11270 | 11270 | 11270 | 3 |
| 248 | 20231020 | 150000 | 1448571260 | 11240 | 11250 | 11250 | 11240 | 662 |
| 249 | 20231020 | 145900 | 1441128770 | 11240 | 11240 | 11240 | 11240 | 0 |
| 250 | 20231020 | 145800 | 1441128770 | 11240 | 11250 | 11250 | 11240 | 694 |
| 251 | 20231020 | 145700 | 1433322030 | 11250 | 11250 | 11250 | 11240 | 970 |
| 252 | 20231020 | 145600 | 1422413760 | 11260 | 11250 | 11280 | 11250 | 131 |
| 253 | 20231020 | 145500 | 1420938980 | 11280 | 11280 | 11280 | 11280 | 13 |
| 254 | 20231020 | 145400 | 1420792340 | 11280 | 11250 | 11280 | 11250 | 40 |
| 255 | 20231020 | 145300 | 1420342040 | 11280 | 11280 | 11280 | 11280 | 4 |
| 256 | 20231020 | 145200 | 1420296920 | 11260 | 11270 | 11270 | 11260 | 265 |
| 257 | 20231020 | 145100 | 1417312820 | 11270 | 11270 | 11270 | 11270 | 0 |
| 258 | 20231020 | 145000 | 1417312820 | 11270 | 11270 | 11270 | 11270 | 20 |
| 259 | 20231020 | 144900 | 1417087420 | 11260 | 11260 | 11260 | 11260 | 20 |
| 260 | 20231020 | 144800 | 1416862220 | 11290 | 11290 | 11290 | 11290 | 0 |
| 261 | 20231020 | 144700 | 1416862220 | 11290 | 11280 | 11290 | 11280 | 84 |
| 262 | 20231020 | 144600 | 1415914400 | 11280 | 11280 | 11280 | 11280 | 0 |
| 263 | 20231020 | 144500 | 1415914400 | 11280 | 11280 | 11280 | 11280 | 1 |
| 264 | 20231020 | 144400 | 1415903120 | 11270 | 11270 | 11270 | 11270 | 367 |
| 265 | 20231020 | 144300 | 1411767030 | 11280 | 11280 | 11280 | 11280 | 53 |
| 266 | 20231020 | 144200 | 1411169190 | 11280 | 11270 | 11280 | 11270 | 106 |
| 267 | 20231020 | 144100 | 1409974550 | 11270 | 11260 | 11270 | 11250 | 462 |
| 268 | 20231020 | 144000 | 1404771380 | 11260 | 11270 | 11270 | 11260 | 28 |
| 269 | 20231020 | 143900 | 1404455900 | 11280 | 11290 | 11290 | 11280 | 75 |
| 270 | 20231020 | 143800 | 1403609700 | 11290 | 11290 | 11290 | 11290 | 57 |
| 271 | 20231020 | 143700 | 1402966170 | 11300 | 11300 | 11300 | 11300 | 301 |
| 272 | 20231020 | 143600 | 1399564870 | 11310 | 11310 | 11310 | 11310 | 10 |
| 273 | 20231020 | 143500 | 1399451770 | 11310 | 11380 | 11380 | 11310 | 1747 |
| 274 | 20231020 | 143400 | 1379642290 | 11360 | 11370 | 11370 | 11360 | 489 |
| 275 | 20231020 | 143300 | 1374087220 | 11390 | 11390 | 11390 | 11390 | 1 |
| 276 | 20231020 | 143200 | 1374075830 | 11370 | 11370 | 11370 | 11370 | 201 |
| 277 | 20231020 | 143100 | 1371790460 | 11380 | 11390 | 11390 | 11380 | 147 |
| 278 | 20231020 | 143000 | 1370116600 | 11400 | 11400 | 11400 | 11400 | 200 |
| 279 | 20231020 | 142900 | 1367836600 | 11400 | 11400 | 11400 | 11400 | 3 |
| 280 | 20231020 | 142800 | 1367802400 | 11400 | 11400 | 11400 | 11400 | 18 |
| 281 | 20231020 | 142700 | 1367597200 | 11400 | 11400 | 11400 | 11400 | 10 |
| 282 | 20231020 | 142600 | 1367483200 | 11400 | 11400 | 11400 | 11400 | 300 |
| 283 | 20231020 | 142500 | 1364063200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 284 | 20231020 | 142400 | 1364063200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 285 | 20231020 | 142300 | 1364063200 | 11400 | 11400 | 11400 | 11400 | 3 |
| 286 | 20231020 | 142200 | 1364029000 | 11400 | 11400 | 11400 | 11400 | 1 |
| 287 | 20231020 | 142100 | 1364017600 | 11390 | 11390 | 11390 | 11390 | 410 |
| 288 | 20231020 | 142000 | 1359347700 | 11370 | 11370 | 11370 | 11370 | 820 |
| 289 | 20231020 | 141900 | 1350024300 | 11350 | 11350 | 11350 | 11350 | 62 |
| 290 | 20231020 | 141800 | 1349320600 | 11360 | 11360 | 11360 | 11360 | 33 |
| 291 | 20231020 | 141700 | 1348945720 | 11360 | 11360 | 11360 | 11360 | 4 |
| 292 | 20231020 | 141600 | 1348900280 | 11360 | 11350 | 11360 | 11350 | 4 |
| 293 | 20231020 | 141500 | 1348854870 | 11370 | 11370 | 11370 | 11370 | 22 |
| 294 | 20231020 | 141400 | 1348604730 | 11370 | 11370 | 11370 | 11350 | 209 |
| 295 | 20231020 | 141300 | 1346230460 | 11380 | 11390 | 11390 | 11380 | 18 |
| 296 | 20231020 | 141200 | 1346025490 | 11390 | 11400 | 11400 | 11390 | 564 |
| 297 | 20231020 | 141100 | 1339599790 | 11420 | 11420 | 11420 | 11420 | 8 |
| 298 | 20231020 | 141000 | 1339508430 | 11400 | 11400 | 11400 | 11400 | 610 |
| 299 | 20231020 | 140900 | 1332554430 | 11400 | 11400 | 11400 | 11400 | 170 |
| 300 | 20231020 | 140800 | 1330616430 | 11400 | 11390 | 11400 | 11390 | 173 |
| 301 | 20231020 | 140700 | 1328645950 | 11370 | 11370 | 11370 | 11370 | 50 |
| 302 | 20231020 | 140600 | 1328077450 | 11370 | 11370 | 11370 | 11370 | 128 |
| 303 | 20231020 | 140500 | 1326622090 | 11370 | 11410 | 11410 | 11370 | 1506 |
| 304 | 20231020 | 140400 | 1309448650 | 11420 | 11430 | 11430 | 11420 | 1194 |
| 305 | 20231020 | 140300 | 1295813130 | 11440 | 11440 | 11440 | 11440 | 0 |
| 306 | 20231020 | 140200 | 1295813130 | 11440 | 11440 | 11440 | 11440 | 0 |
| 307 | 20231020 | 140100 | 1295813130 | 11440 | 11440 | 11440 | 11440 | 7 |
| 308 | 20231020 | 140000 | 1295733050 | 11440 | 11440 | 11440 | 11440 | 0 |
| 309 | 20231020 | 135900 | 1295733050 | 11440 | 11470 | 11470 | 11440 | 425 |
| 310 | 20231020 | 135800 | 1290866910 | 11470 | 11470 | 11470 | 11470 | 1 |
| 311 | 20231020 | 135700 | 1290855440 | 11480 | 11470 | 11480 | 11460 | 198 |
| 312 | 20231020 | 135600 | 1288584440 | 11490 | 11490 | 11490 | 11480 | 81 |
| 313 | 20231020 | 135500 | 1287654090 | 11490 | 11490 | 11490 | 11490 | 175 |
| 314 | 20231020 | 135400 | 1285643340 | 11490 | 11490 | 11490 | 11490 | 182 |
| 315 | 20231020 | 135300 | 1283552160 | 11480 | 11480 | 11480 | 11480 | 450 |
| 316 | 20231020 | 135200 | 1278386160 | 11480 | 11480 | 11480 | 11480 | 96 |
| 317 | 20231020 | 135100 | 1277284080 | 11480 | 11480 | 11480 | 11480 | 0 |
| 318 | 20231020 | 135000 | 1277284080 | 11480 | 11460 | 11480 | 11460 | 604 |
| 319 | 20231020 | 134900 | 1270354160 | 11450 | 11460 | 11460 | 11450 | 192 |
| 320 | 20231020 | 134800 | 1268155260 | 11460 | 11470 | 11470 | 11460 | 4 |
| 321 | 20231020 | 134700 | 1268109390 | 11470 | 11480 | 11490 | 11470 | 868 |
| 322 | 20231020 | 134600 | 1258145130 | 11490 | 11490 | 11490 | 11490 | 90 |
| 323 | 20231020 | 134500 | 1257111030 | 11490 | 11490 | 11490 | 11490 | 859 |
| 324 | 20231020 | 134400 | 1247241120 | 11500 | 11500 | 11500 | 11500 | 100 |
| 325 | 20231020 | 134300 | 1246091120 | 11500 | 11500 | 11500 | 11500 | 100 |
| 326 | 20231020 | 134200 | 1244941120 | 11500 | 11490 | 11500 | 11490 | 420 |
| 327 | 20231020 | 134100 | 1240113120 | 11490 | 11490 | 11490 | 11490 | 7 |
| 328 | 20231020 | 134000 | 1240032690 | 11480 | 11480 | 11480 | 11480 | 0 |
| 329 | 20231020 | 133900 | 1240032690 | 11480 | 11460 | 11480 | 11460 | 565 |
| 330 | 20231020 | 133800 | 1233552470 | 11460 | 11460 | 11460 | 11460 | 138 |
| 331 | 20231020 | 133700 | 1231970990 | 11470 | 11430 | 11470 | 11430 | 506 |
| 332 | 20231020 | 133600 | 1226182210 | 11430 | 11430 | 11430 | 11430 | 1 |
| 333 | 20231020 | 133500 | 1226170780 | 11420 | 11400 | 11420 | 11400 | 99 |
| 334 | 20231020 | 133400 | 1225040800 | 11390 | 11430 | 11430 | 11390 | 260 |
| 335 | 20231020 | 133300 | 1222072390 | 11420 | 11430 | 11430 | 11420 | 60 |
| 336 | 20231020 | 133200 | 1221386690 | 11430 | 11430 | 11430 | 11430 | 12 |
| 337 | 20231020 | 133100 | 1221249530 | 11420 | 11430 | 11430 | 11420 | 263 |
| 338 | 20231020 | 133000 | 1218243620 | 11420 | 11370 | 11420 | 11370 | 1314 |
| 339 | 20231020 | 132900 | 1203277240 | 11360 | 11370 | 11370 | 11360 | 269 |
| 340 | 20231020 | 132800 | 1200219400 | 11370 | 11360 | 11370 | 11360 | 186 |
| 341 | 20231020 | 132700 | 1198105440 | 11350 | 11330 | 11350 | 11330 | 441 |
| 342 | 20231020 | 132600 | 1193102010 | 11330 | 11310 | 11330 | 11310 | 173 |
| 343 | 20231020 | 132500 | 1191143620 | 11310 | 11310 | 11310 | 11310 | 0 |
| 344 | 20231020 | 132400 | 1191143620 | 11310 | 11320 | 11320 | 11310 | 360 |
| 345 | 20231020 | 132300 | 1187071320 | 11330 | 11320 | 11330 | 11320 | 508 |
| 346 | 20231020 | 132200 | 1181318430 | 11320 | 11320 | 11320 | 11320 | 0 |
| 347 | 20231020 | 132100 | 1181318430 | 11320 | 11320 | 11320 | 11320 | 3 |
| 348 | 20231020 | 132000 | 1181284470 | 11320 | 11320 | 11320 | 11320 | 0 |
| 349 | 20231020 | 131900 | 1181284470 | 11320 | 11330 | 11330 | 11320 | 173 |
| 350 | 20231020 | 131800 | 1179325100 | 11330 | 11330 | 11330 | 11330 | 0 |
| 351 | 20231020 | 131700 | 1179325100 | 11330 | 11320 | 11330 | 11320 | 101 |
| 352 | 20231020 | 131600 | 1178181370 | 11310 | 11310 | 11310 | 11310 | 11 |
| 353 | 20231020 | 131500 | 1178056960 | 11320 | 11330 | 11330 | 11320 | 52 |
| 354 | 20231020 | 131400 | 1177468300 | 11320 | 11320 | 11330 | 11320 | 1531 |
| 355 | 20231020 | 131300 | 1160130180 | 11310 | 11310 | 11310 | 11310 | 0 |
| 356 | 20231020 | 131200 | 1160130180 | 11310 | 11310 | 11310 | 11310 | 0 |
| 357 | 20231020 | 131100 | 1160130180 | 11310 | 11310 | 11310 | 11310 | 48 |
| 358 | 20231020 | 131000 | 1159587300 | 11310 | 11310 | 11310 | 11310 | 94 |
| 359 | 20231020 | 130900 | 1158524160 | 11310 | 11310 | 11310 | 11310 | 21 |
| 360 | 20231020 | 130800 | 1158286650 | 11290 | 11310 | 11310 | 11290 | 122 |
| 361 | 20231020 | 130700 | 1156908240 | 11310 | 11320 | 11320 | 11300 | 163 |
| 362 | 20231020 | 130600 | 1155065070 | 11310 | 11310 | 11310 | 11310 | 60 |
| 363 | 20231020 | 130500 | 1154386470 | 11310 | 11300 | 11310 | 11300 | 70 |
| 364 | 20231020 | 130400 | 1153595460 | 11290 | 11280 | 11290 | 11280 | 21 |
| 365 | 20231020 | 130300 | 1153358570 | 11280 | 11280 | 11280 | 11280 | 0 |
| 366 | 20231020 | 130200 | 1153358570 | 11280 | 11280 | 11300 | 11280 | 9 |
| 367 | 20231020 | 130100 | 1153256950 | 11280 | 11280 | 11300 | 11280 | 908 |
| 368 | 20231020 | 130000 | 1143006140 | 11270 | 11260 | 11270 | 11260 | 362 |
| 369 | 20231020 | 125900 | 1138927480 | 11260 | 11260 | 11260 | 11260 | 0 |
| 370 | 20231020 | 125800 | 1138927480 | 11260 | 11260 | 11260 | 11260 | 23 |
| 371 | 20231020 | 125700 | 1138668500 | 11270 | 11270 | 11270 | 11270 | 5 |
| 372 | 20231020 | 125600 | 1138612150 | 11260 | 11260 | 11260 | 11260 | 0 |
| 373 | 20231020 | 125500 | 1138612150 | 11260 | 11260 | 11260 | 11260 | 0 |
| 374 | 20231020 | 125400 | 1138612150 | 11260 | 11260 | 11260 | 11260 | 0 |
| 375 | 20231020 | 125300 | 1138612150 | 11260 | 11260 | 11260 | 11260 | 0 |
| 376 | 20231020 | 125200 | 1138612150 | 11260 | 11260 | 11260 | 11260 | 50 |
| 377 | 20231020 | 125100 | 1138049150 | 11260 | 11260 | 11260 | 11260 | 131 |
| 378 | 20231020 | 125000 | 1136574090 | 11260 | 11260 | 11260 | 11260 | 0 |
| 379 | 20231020 | 124900 | 1136574090 | 11260 | 11260 | 11260 | 11260 | 30 |
| 380 | 20231020 | 124800 | 1136236290 | 11270 | 11270 | 11270 | 11270 | 1 |
| 381 | 20231020 | 124700 | 1136225020 | 11260 | 11260 | 11260 | 11260 | 149 |
| 382 | 20231020 | 124600 | 1134547280 | 11250 | 11250 | 11250 | 11250 | 5 |
| 383 | 20231020 | 124500 | 1134491030 | 11250 | 11250 | 11250 | 11250 | 45 |
| 384 | 20231020 | 124400 | 1133984780 | 11250 | 11250 | 11250 | 11250 | 0 |
| 385 | 20231020 | 124300 | 1133984780 | 11250 | 11250 | 11250 | 11250 | 2 |
| 386 | 20231020 | 124200 | 1133962280 | 11250 | 11250 | 11250 | 11250 | 4 |
| 387 | 20231020 | 124100 | 1133917280 | 11250 | 11250 | 11250 | 11250 | 1 |
| 388 | 20231020 | 124000 | 1133906030 | 11260 | 11260 | 11260 | 11260 | 1 |
| 389 | 20231020 | 123900 | 1133894770 | 11260 | 11250 | 11260 | 11250 | 70 |
| 390 | 20231020 | 123800 | 1133107070 | 11260 | 11260 | 11260 | 11260 | 88 |
| 391 | 20231020 | 123700 | 1132116190 | 11250 | 11250 | 11250 | 11250 | 70 |
| 392 | 20231020 | 123600 | 1131328690 | 11240 | 11240 | 11240 | 11240 | 0 |
| 393 | 20231020 | 123500 | 1131328690 | 11240 | 11240 | 11240 | 11240 | 0 |
| 394 | 20231020 | 123400 | 1131328690 | 11240 | 11240 | 11240 | 11240 | 49 |
| 395 | 20231020 | 123300 | 1130777930 | 11240 | 11240 | 11240 | 11240 | 0 |
| 396 | 20231020 | 123200 | 1130777930 | 11240 | 11240 | 11240 | 11240 | 1 |
| 397 | 20231020 | 123100 | 1130766690 | 11230 | 11230 | 11230 | 11230 | 1 |
| 398 | 20231020 | 123000 | 1130755460 | 11230 | 11230 | 11230 | 11230 | 85 |
| 399 | 20231020 | 122900 | 1129800910 | 11220 | 11220 | 11220 | 11220 | 0 |
| 400 | 20231020 | 122800 | 1129800910 | 11220 | 11220 | 11220 | 11220 | 0 |
| 401 | 20231020 | 122700 | 1129800910 | 11220 | 11210 | 11220 | 11210 | 211 |
| 402 | 20231020 | 122600 | 1127435330 | 11210 | 11210 | 11210 | 11210 | 0 |
| 403 | 20231020 | 122500 | 1127435330 | 11210 | 11210 | 11210 | 11210 | 57 |
| 404 | 20231020 | 122400 | 1126796360 | 11220 | 11220 | 11220 | 11220 | 0 |
| 405 | 20231020 | 122300 | 1126796360 | 11220 | 11230 | 11230 | 11220 | 91 |
| 406 | 20231020 | 122200 | 1125774840 | 11230 | 11230 | 11230 | 11230 | 1 |
| 407 | 20231020 | 122100 | 1125763610 | 11230 | 11220 | 11230 | 11220 | 84 |
| 408 | 20231020 | 122000 | 1124821030 | 11220 | 11220 | 11220 | 11220 | 229 |
| 409 | 20231020 | 121900 | 1122251650 | 11220 | 11220 | 11220 | 11220 | 251 |
| 410 | 20231020 | 121800 | 1119435430 | 11220 | 11220 | 11220 | 11220 | 11 |
| 411 | 20231020 | 121700 | 1119312010 | 11230 | 11230 | 11230 | 11230 | 0 |
| 412 | 20231020 | 121600 | 1119312010 | 11230 | 11230 | 11230 | 11230 | 5 |
| 413 | 20231020 | 121500 | 1119255860 | 11230 | 11230 | 11230 | 11230 | 1 |
| 414 | 20231020 | 121400 | 1119244630 | 11230 | 11230 | 11230 | 11230 | 0 |
| 415 | 20231020 | 121300 | 1119244630 | 11230 | 11220 | 11230 | 11220 | 140 |
| 416 | 20231020 | 121200 | 1117672840 | 11220 | 11220 | 11220 | 11220 | 0 |
| 417 | 20231020 | 121100 | 1117672840 | 11220 | 11230 | 11230 | 11180 | 171 |
| 418 | 20231020 | 121000 | 1115757800 | 11220 | 11210 | 11220 | 11210 | 157 |
| 419 | 20231020 | 120900 | 1113997380 | 11200 | 11200 | 11200 | 11200 | 98 |
| 420 | 20231020 | 120800 | 1112899780 | 11200 | 11200 | 11200 | 11200 | 0 |
| 421 | 20231020 | 120700 | 1112899780 | 11200 | 11200 | 11200 | 11200 | 0 |
| 422 | 20231020 | 120600 | 1112899780 | 11200 | 11200 | 11210 | 11200 | 261 |
| 423 | 20231020 | 120500 | 1109976570 | 11200 | 11200 | 11200 | 11200 | 12 |
| 424 | 20231020 | 120400 | 1109842170 | 11190 | 11190 | 11190 | 11190 | 108 |
| 425 | 20231020 | 120300 | 1108633650 | 11180 | 11180 | 11180 | 11180 | 50 |
| 426 | 20231020 | 120200 | 1108074650 | 11170 | 11160 | 11170 | 11160 | 250 |
| 427 | 20231020 | 120100 | 1105284150 | 11160 | 11170 | 11170 | 11160 | 2 |
| 428 | 20231020 | 120000 | 1105261820 | 11160 | 11160 | 11160 | 11160 | 0 |
| 429 | 20231020 | 115900 | 1105261820 | 11160 | 11160 | 11170 | 11160 | 48 |
| 430 | 20231020 | 115800 | 1104725940 | 11180 | 11180 | 11180 | 11180 | 0 |
| 431 | 20231020 | 115700 | 1104725940 | 11180 | 11130 | 11180 | 11130 | 369 |
| 432 | 20231020 | 115600 | 1100615370 | 11130 | 11130 | 11130 | 11130 | 50 |
| 433 | 20231020 | 115500 | 1100058870 | 11120 | 11100 | 11120 | 11100 | 51 |
| 434 | 20231020 | 115400 | 1099491770 | 11090 | 11110 | 11110 | 11090 | 665 |
| 435 | 20231020 | 115300 | 1092105440 | 11090 | 11090 | 11090 | 11090 | 1271 |
| 436 | 20231020 | 115200 | 1078010050 | 11080 | 11060 | 11080 | 11060 | 1014 |
| 437 | 20231020 | 115100 | 1066782080 | 11060 | 11020 | 11060 | 11020 | 122 |
| 438 | 20231020 | 115000 | 1065432800 | 11020 | 11060 | 11060 | 11020 | 141 |
| 439 | 20231020 | 114900 | 1063874880 | 11030 | 11030 | 11030 | 11030 | 32 |
| 440 | 20231020 | 114800 | 1063521920 | 11010 | 11030 | 11030 | 11010 | 1131 |
| 441 | 20231020 | 114700 | 1051056650 | 11040 | 11040 | 11040 | 11040 | 219 |
| 442 | 20231020 | 114600 | 1048638890 | 11030 | 11030 | 11030 | 11030 | 350 |
| 443 | 20231020 | 114500 | 1044778390 | 11040 | 11040 | 11040 | 11040 | 0 |
| 444 | 20231020 | 114400 | 1044778390 | 11040 | 11040 | 11040 | 11040 | 100 |
| 445 | 20231020 | 114300 | 1043674390 | 11040 | 11010 | 11040 | 11000 | 312 |
| 446 | 20231020 | 114200 | 1040241900 | 11000 | 11040 | 11040 | 11000 | 698 |
| 447 | 20231020 | 114100 | 1032557780 | 11010 | 11010 | 11010 | 11010 | 10 |
| 448 | 20231020 | 114000 | 1032447680 | 11000 | 11030 | 11030 | 11000 | 5452 |
| 449 | 20231020 | 113900 | 972433680 | 11030 | 11050 | 11050 | 11030 | 102 |
| 450 | 20231020 | 113800 | 971308580 | 11060 | 11060 | 11060 | 11020 | 2503 |
| 451 | 20231020 | 113700 | 943681040 | 11060 | 11060 | 11060 | 11060 | 2 |
| 452 | 20231020 | 113600 | 943658920 | 11060 | 11060 | 11060 | 11060 | 113 |
| 453 | 20231020 | 113500 | 942409140 | 11060 | 11070 | 11070 | 11060 | 110 |
| 454 | 20231020 | 113400 | 941192490 | 11070 | 11070 | 11070 | 11050 | 2474 |
| 455 | 20231020 | 113300 | 913841370 | 11080 | 11080 | 11080 | 11080 | 101 |
| 456 | 20231020 | 113200 | 912722290 | 11070 | 11080 | 11080 | 11070 | 1013 |
| 457 | 20231020 | 113100 | 901504370 | 11090 | 11090 | 11090 | 11090 | 0 |
| 458 | 20231020 | 113000 | 901504370 | 11090 | 11090 | 11090 | 11090 | 0 |
| 459 | 20231020 | 112900 | 901504370 | 11090 | 11080 | 11090 | 11080 | 180 |
| 460 | 20231020 | 112800 | 899508970 | 11080 | 11080 | 11080 | 11080 | 242 |
| 461 | 20231020 | 112700 | 896827610 | 11080 | 11080 | 11080 | 11080 | 781 |
| 462 | 20231020 | 112600 | 888174130 | 11090 | 11090 | 11090 | 11090 | 1460 |
| 463 | 20231020 | 112500 | 871982730 | 11090 | 11100 | 11100 | 11090 | 191 |
| 464 | 20231020 | 112400 | 869863500 | 11100 | 11100 | 11100 | 11100 | 0 |
| 465 | 20231020 | 112300 | 869863500 | 11100 | 11100 | 11100 | 11100 | 4 |
| 466 | 20231020 | 112200 | 869819100 | 11100 | 11100 | 11100 | 11100 | 0 |
| 467 | 20231020 | 112100 | 869819100 | 11100 | 11100 | 11100 | 11100 | 754 |
| 468 | 20231020 | 112000 | 861449700 | 11120 | 11120 | 11120 | 11120 | 0 |
| 469 | 20231020 | 111900 | 861449700 | 11120 | 11100 | 11120 | 11100 | 139 |
| 470 | 20231020 | 111800 | 859906080 | 11100 | 11100 | 11100 | 11100 | 20 |
| 471 | 20231020 | 111700 | 859684080 | 11130 | 11110 | 11130 | 11110 | 1216 |
| 472 | 20231020 | 111600 | 846154320 | 11130 | 11130 | 11130 | 11130 | 7 |
| 473 | 20231020 | 111500 | 846076410 | 11140 | 11130 | 11140 | 11130 | 26 |
| 474 | 20231020 | 111400 | 845786900 | 11130 | 11100 | 11130 | 11100 | 140 |
| 475 | 20231020 | 111300 | 844231400 | 11130 | 11110 | 11130 | 11110 | 274 |
| 476 | 20231020 | 111200 | 841182960 | 11100 | 11100 | 11100 | 11100 | 50 |
| 477 | 20231020 | 111100 | 840627960 | 11100 | 11100 | 11110 | 11100 | 80 |
| 478 | 20231020 | 111000 | 839739660 | 11100 | 11100 | 11110 | 11100 | 419 |
| 479 | 20231020 | 110900 | 835088750 | 11100 | 11100 | 11100 | 11100 | 132 |
| 480 | 20231020 | 110800 | 833623550 | 11090 | 11100 | 11100 | 11090 | 457 |
| 481 | 20231020 | 110700 | 828553490 | 11120 | 11130 | 11130 | 11100 | 1810 |
| 482 | 20231020 | 110600 | 808428010 | 11130 | 11130 | 11130 | 11130 | 262 |
| 483 | 20231020 | 110500 | 805511950 | 11130 | 11130 | 11130 | 11130 | 29 |
| 484 | 20231020 | 110400 | 805189180 | 11130 | 11120 | 11130 | 11120 | 242 |
| 485 | 20231020 | 110300 | 802498040 | 11130 | 11130 | 11130 | 11130 | 1 |
| 486 | 20231020 | 110200 | 802486910 | 11130 | 11130 | 11130 | 11130 | 10 |
| 487 | 20231020 | 110100 | 802375610 | 11130 | 11130 | 11130 | 11130 | 10 |
| 488 | 20231020 | 110000 | 802264310 | 11140 | 11120 | 11140 | 11110 | 3 |
| 489 | 20231020 | 105900 | 802230940 | 11120 | 11130 | 11130 | 11120 | 19 |
| 490 | 20231020 | 105800 | 802019560 | 11150 | 11150 | 11150 | 11140 | 101 |
| 491 | 20231020 | 105700 | 800893760 | 11160 | 11120 | 11160 | 11110 | 211 |
| 492 | 20231020 | 105600 | 798545500 | 11120 | 11140 | 11140 | 11120 | 20 |
| 493 | 20231020 | 105500 | 798322800 | 11140 | 11140 | 11140 | 11140 | 45 |
| 494 | 20231020 | 105400 | 797821500 | 11140 | 11140 | 11140 | 11140 | 228 |
| 495 | 20231020 | 105300 | 795281580 | 11140 | 11140 | 11140 | 11140 | 1 |
| 496 | 20231020 | 105200 | 795270440 | 11130 | 11130 | 11130 | 11130 | 1 |
| 497 | 20231020 | 105100 | 795259310 | 11110 | 11120 | 11120 | 11110 | 15 |
| 498 | 20231020 | 105000 | 795092560 | 11140 | 11130 | 11180 | 11130 | 124 |
| 499 | 20231020 | 104900 | 793709400 | 11080 | 11100 | 11100 | 11080 | 541 |
| 500 | 20231020 | 104800 | 787713010 | 11130 | 11090 | 11130 | 11090 | 5 |
| 501 | 20231020 | 104700 | 787657470 | 11090 | 11090 | 11090 | 11090 | 424 |
| 502 | 20231020 | 104600 | 782955310 | 11090 | 11100 | 11100 | 11090 | 184 |
| 503 | 20231020 | 104500 | 780913750 | 11100 | 11110 | 11110 | 11070 | 207 |
| 504 | 20231020 | 104400 | 778620030 | 11080 | 11090 | 11110 | 11080 | 2342 |
| 505 | 20231020 | 104300 | 752670090 | 11090 | 11110 | 11110 | 11090 | 3419 |
| 506 | 20231020 | 104200 | 714730290 | 11110 | 11110 | 11110 | 11110 | 351 |
| 507 | 20231020 | 104100 | 710830680 | 11110 | 11110 | 11110 | 11110 | 50 |
| 508 | 20231020 | 104000 | 710275180 | 11110 | 11120 | 11120 | 11110 | 408 |
| 509 | 20231020 | 103900 | 705741470 | 11120 | 11120 | 11120 | 11120 | 105 |
| 510 | 20231020 | 103800 | 704573870 | 11090 | 11090 | 11090 | 11090 | 0 |
| 511 | 20231020 | 103700 | 704573870 | 11090 | 11100 | 11100 | 11090 | 1151 |
| 512 | 20231020 | 103600 | 691808260 | 11100 | 11100 | 11100 | 11100 | 99 |
| 513 | 20231020 | 103500 | 690709360 | 11100 | 11100 | 11100 | 11100 | 303 |
| 514 | 20231020 | 103400 | 687346060 | 11090 | 11100 | 11100 | 11090 | 190 |
| 515 | 20231020 | 103300 | 685238500 | 11090 | 11090 | 11100 | 11090 | 10 |
| 516 | 20231020 | 103200 | 685127580 | 11090 | 11100 | 11100 | 11090 | 150 |
| 517 | 20231020 | 103100 | 683463580 | 11100 | 11100 | 11100 | 11100 | 200 |
| 518 | 20231020 | 103000 | 681243580 | 11100 | 11100 | 11120 | 11100 | 254 |
| 519 | 20231020 | 102900 | 678424130 | 11100 | 11100 | 11100 | 11090 | 358 |
| 520 | 20231020 | 102800 | 674450830 | 11110 | 11100 | 11110 | 11080 | 310 |
| 521 | 20231020 | 102700 | 671012650 | 11110 | 11100 | 11110 | 11090 | 299 |
| 522 | 20231020 | 102600 | 667694730 | 11090 | 11090 | 11090 | 11090 | 100 |
| 523 | 20231020 | 102500 | 666585730 | 11100 | 11100 | 11100 | 11100 | 1 |
| 524 | 20231020 | 102400 | 666574630 | 11100 | 11100 | 11100 | 11080 | 1510 |
| 525 | 20231020 | 102300 | 649828430 | 11090 | 11100 | 11100 | 11090 | 360 |
| 526 | 20231020 | 102200 | 645835530 | 11090 | 11120 | 11120 | 11090 | 808 |
| 527 | 20231020 | 102100 | 636863960 | 11120 | 11110 | 11120 | 11110 | 220 |
| 528 | 20231020 | 102000 | 634418770 | 11100 | 11110 | 11110 | 11100 | 931 |
| 529 | 20231020 | 101900 | 624078970 | 11120 | 11110 | 11120 | 11110 | 450 |
| 530 | 20231020 | 101800 | 619078470 | 11110 | 11110 | 11110 | 11100 | 631 |
| 531 | 20231020 | 101700 | 612072060 | 11100 | 11130 | 11140 | 11100 | 769 |
| 532 | 20231020 | 101600 | 603515320 | 11140 | 11150 | 11150 | 11050 | 7208 |
| 533 | 20231020 | 101500 | 523490260 | 11150 | 11200 | 11200 | 11150 | 1072 |
| 534 | 20231020 | 101400 | 511518560 | 11200 | 11200 | 11210 | 11200 | 1915 |
| 535 | 20231020 | 101300 | 490068530 | 11210 | 11240 | 11240 | 11210 | 275 |
| 536 | 20231020 | 101200 | 486983580 | 11240 | 11240 | 11240 | 11240 | 10 |
| 537 | 20231020 | 101100 | 486871180 | 11250 | 11250 | 11250 | 11250 | 1 |
| 538 | 20231020 | 101000 | 486859930 | 11230 | 11230 | 11230 | 11230 | 393 |
| 539 | 20231020 | 100900 | 482446540 | 11210 | 11230 | 11230 | 11210 | 1251 |
| 540 | 20231020 | 100800 | 468404390 | 11230 | 11250 | 11250 | 11230 | 143 |
| 541 | 20231020 | 100700 | 466796630 | 11240 | 11260 | 11260 | 11240 | 233 |
| 542 | 20231020 | 100600 | 464177400 | 11260 | 11260 | 11260 | 11260 | 50 |
| 543 | 20231020 | 100500 | 463614400 | 11260 | 11260 | 11260 | 11260 | 1 |
| 544 | 20231020 | 100400 | 463603140 | 11220 | 11220 | 11220 | 11220 | 0 |
| 545 | 20231020 | 100300 | 463603140 | 11220 | 11220 | 11220 | 11220 | 0 |
| 546 | 20231020 | 100200 | 463603140 | 11220 | 11260 | 11260 | 11220 | 1093 |
| 547 | 20231020 | 100100 | 451332610 | 11270 | 11260 | 11270 | 11220 | 191 |
| 548 | 20231020 | 100000 | 449181490 | 11270 | 11270 | 11270 | 11270 | 1 |
| 549 | 20231020 | 095900 | 449170220 | 11220 | 11230 | 11230 | 11220 | 350 |
| 550 | 20231020 | 095800 | 445242110 | 11230 | 11250 | 11250 | 11230 | 220 |
| 551 | 20231020 | 095700 | 442771130 | 11250 | 11250 | 11250 | 11250 | 0 |
| 552 | 20231020 | 095600 | 442771130 | 11250 | 11240 | 11250 | 11240 | 211 |
| 553 | 20231020 | 095500 | 440397420 | 11250 | 11270 | 11270 | 11250 | 9 |
| 554 | 20231020 | 095400 | 440296150 | 11230 | 11230 | 11230 | 11230 | 0 |
| 555 | 20231020 | 095300 | 440296150 | 11230 | 11240 | 11240 | 11230 | 210 |
| 556 | 20231020 | 095200 | 437937510 | 11230 | 11230 | 11230 | 11230 | 500 |
| 557 | 20231020 | 095100 | 432322510 | 11240 | 11240 | 11240 | 11240 | 280 |
| 558 | 20231020 | 095000 | 429175310 | 11240 | 11300 | 11300 | 11240 | 301 |
| 559 | 20231020 | 094900 | 425792010 | 11300 | 11250 | 11300 | 11240 | 883 |
| 560 | 20231020 | 094800 | 415865400 | 11300 | 11310 | 11310 | 11250 | 946 |
| 561 | 20231020 | 094700 | 405217460 | 11310 | 11250 | 11310 | 11250 | 137 |
| 562 | 20231020 | 094600 | 403672490 | 11250 | 11250 | 11250 | 11250 | 201 |
| 563 | 20231020 | 094500 | 401411240 | 11250 | 11260 | 11260 | 11250 | 860 |
| 564 | 20231020 | 094400 | 391731020 | 11260 | 11260 | 11260 | 11260 | 0 |
| 565 | 20231020 | 094300 | 391731020 | 11260 | 11260 | 11260 | 11260 | 0 |
| 566 | 20231020 | 094200 | 391731020 | 11260 | 11260 | 11260 | 11260 | 272 |
| 567 | 20231020 | 094100 | 388668300 | 11260 | 11320 | 11320 | 11260 | 161 |
| 568 | 20231020 | 094000 | 386855380 | 11260 | 11280 | 11280 | 11260 | 996 |
| 569 | 20231020 | 093900 | 375627200 | 11280 | 11290 | 11290 | 11280 | 4 |
| 570 | 20231020 | 093800 | 375582070 | 11270 | 11270 | 11270 | 11270 | 100 |
| 571 | 20231020 | 093700 | 374455070 | 11270 | 11320 | 11330 | 11270 | 1244 |
| 572 | 20231020 | 093600 | 360419230 | 11320 | 11320 | 11320 | 11320 | 61 |
| 573 | 20231020 | 093500 | 359728710 | 11320 | 11280 | 11320 | 11280 | 472 |
| 574 | 20231020 | 093400 | 354404510 | 11340 | 11280 | 11340 | 11280 | 2 |
| 575 | 20231020 | 093300 | 354381890 | 11280 | 11280 | 11280 | 11270 | 268 |
| 576 | 20231020 | 093200 | 351358900 | 11300 | 11340 | 11380 | 11300 | 1611 |
| 577 | 20231020 | 093100 | 333138510 | 11340 | 11310 | 11340 | 11300 | 660 |
| 578 | 20231020 | 093000 | 325677830 | 11310 | 11310 | 11310 | 11310 | 0 |
| 579 | 20231020 | 092900 | 325677830 | 11310 | 11310 | 11310 | 11310 | 232 |
| 580 | 20231020 | 092800 | 323053910 | 11300 | 11310 | 11310 | 11270 | 891 |
| 581 | 20231020 | 092700 | 313005500 | 11310 | 11310 | 11310 | 11310 | 0 |
| 582 | 20231020 | 092600 | 313005500 | 11310 | 11300 | 11310 | 11270 | 709 |
| 583 | 20231020 | 092500 | 304994680 | 11310 | 11310 | 11310 | 11310 | 42 |
| 584 | 20231020 | 092400 | 304519660 | 11320 | 11270 | 11320 | 11270 | 251 |
| 585 | 20231020 | 092300 | 301690840 | 11270 | 11270 | 11270 | 11250 | 2056 |
| 586 | 20231020 | 092200 | 278542570 | 11260 | 11260 | 11260 | 11260 | 49 |
| 587 | 20231020 | 092100 | 277990830 | 11260 | 11270 | 11320 | 11260 | 936 |
| 588 | 20231020 | 092000 | 267446320 | 11350 | 11350 | 11350 | 11350 | 0 |
| 589 | 20231020 | 091900 | 267446320 | 11350 | 11350 | 11350 | 11280 | 1129 |
| 590 | 20231020 | 091800 | 254708090 | 11270 | 11260 | 11320 | 11260 | 4132 |
| 591 | 20231020 | 091700 | 208048360 | 11270 | 11300 | 11300 | 11270 | 698 |
| 592 | 20231020 | 091600 | 200169410 | 11290 | 11340 | 11340 | 11290 | 2461 |
| 593 | 20231020 | 091500 | 172334630 | 11350 | 11410 | 11410 | 11350 | 1142 |
| 594 | 20231020 | 091400 | 159364380 | 11410 | 11420 | 11420 | 11360 | 627 |
| 595 | 20231020 | 091300 | 152238800 | 11420 | 11420 | 11420 | 11420 | 17 |
| 596 | 20231020 | 091200 | 152044660 | 11420 | 11360 | 11430 | 11360 | 258 |
| 597 | 20231020 | 091100 | 149107300 | 11440 | 11440 | 11450 | 11440 | 60 |
| 598 | 20231020 | 091000 | 148420850 | 11450 | 11440 | 11450 | 11350 | 1449 |
| 599 | 20231020 | 090900 | 131937160 | 11390 | 11390 | 11390 | 11390 | 0 |
| 600 | 20231020 | 090800 | 131937160 | 11390 | 11450 | 11450 | 11390 | 1321 |
| 601 | 20231020 | 090700 | 116871180 | 11500 | 11550 | 11550 | 11490 | 530 |
| 602 | 20231020 | 090600 | 110776190 | 11560 | 11570 | 11570 | 11560 | 15 |
| 603 | 20231020 | 090500 | 110602760 | 11570 | 11590 | 11600 | 11540 | 1442 |
| 604 | 20231020 | 090400 | 93947180 | 11590 | 11590 | 11640 | 11570 | 182 |
| 605 | 20231020 | 090300 | 91838520 | 11590 | 11500 | 11590 | 11500 | 1098 |
| 606 | 20231020 | 090200 | 79155160 | 11500 | 11430 | 11500 | 11430 | 743 |
| 607 | 20231020 | 090100 | 70646690 | 11430 | 11430 | 11440 | 11410 | 1293 |
| 608 | 20231020 | 090000 | 55873630 | 11460 | 11300 | 11550 | 11300 | 4940 |