33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 192300 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 4045 |
| 3 | 20231026 | 192200 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 4 | 20231026 | 192100 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 5 | 20231026 | 192000 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 6 | 20231026 | 191900 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 7 | 20231026 | 191800 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 8 | 20231026 | 191700 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 9 | 20231026 | 191600 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 10 | 20231026 | 191500 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 11 | 20231026 | 191400 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 12 | 20231026 | 191300 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 13 | 20231026 | 191200 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 14 | 20231026 | 191100 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 15 | 20231026 | 191000 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 16 | 20231026 | 190900 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 17 | 20231026 | 190800 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 18 | 20231026 | 190700 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 19 | 20231026 | 190600 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 20 | 20231026 | 190500 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 21 | 20231026 | 190400 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 22 | 20231026 | 190300 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 23 | 20231026 | 190200 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 24 | 20231026 | 190100 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 25 | 20231026 | 190000 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 26 | 20231026 | 185900 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 27 | 20231026 | 185800 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 28 | 20231026 | 185700 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 29 | 20231026 | 185600 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 30 | 20231026 | 185500 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 31 | 20231026 | 185400 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 32 | 20231026 | 185300 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 4045 |
| 33 | 20231026 | 185200 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 34 | 20231026 | 185100 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 35 | 20231026 | 185000 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 36 | 20231026 | 184900 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 37 | 20231026 | 184800 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 38 | 20231026 | 184700 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 39 | 20231026 | 184600 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 40 | 20231026 | 184500 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 41 | 20231026 | 184400 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 42 | 20231026 | 184300 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 43 | 20231026 | 184200 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 44 | 20231026 | 184100 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 45 | 20231026 | 184000 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 46 | 20231026 | 183900 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 47 | 20231026 | 183800 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 48 | 20231026 | 183700 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 49 | 20231026 | 183600 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 50 | 20231026 | 183500 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 51 | 20231026 | 183400 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 52 | 20231026 | 183300 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 53 | 20231026 | 183200 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 54 | 20231026 | 183100 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 55 | 20231026 | 183000 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 56 | 20231026 | 182900 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 57 | 20231026 | 182800 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 58 | 20231026 | 182700 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 59 | 20231026 | 182600 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 60 | 20231026 | 182500 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 61 | 20231026 | 182400 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 62 | 20231026 | 182300 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 4045 |
| 63 | 20231026 | 182200 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 64 | 20231026 | 182100 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 65 | 20231026 | 182000 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 66 | 20231026 | 181900 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 67 | 20231026 | 181800 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 68 | 20231026 | 181700 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 69 | 20231026 | 181600 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 70 | 20231026 | 181500 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 71 | 20231026 | 181400 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 72 | 20231026 | 181300 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 73 | 20231026 | 181200 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 74 | 20231026 | 181100 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 75 | 20231026 | 181000 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 76 | 20231026 | 180900 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 77 | 20231026 | 180800 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 78 | 20231026 | 180700 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 79 | 20231026 | 180600 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 80 | 20231026 | 180500 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 81 | 20231026 | 180400 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 82 | 20231026 | 180300 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 83 | 20231026 | 180200 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 84 | 20231026 | 180100 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 85 | 20231026 | 180000 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 86 | 20231026 | 175900 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 87 | 20231026 | 175800 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 88 | 20231026 | 175700 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 89 | 20231026 | 175600 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 90 | 20231026 | 175500 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 91 | 20231026 | 175400 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 92 | 20231026 | 175300 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 4045 |
| 93 | 20231026 | 175200 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 94 | 20231026 | 175100 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 95 | 20231026 | 175000 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 96 | 20231026 | 174900 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 97 | 20231026 | 174800 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 98 | 20231026 | 174700 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 99 | 20231026 | 174600 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 100 | 20231026 | 174500 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 101 | 20231026 | 174400 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 102 | 20231026 | 174300 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 103 | 20231026 | 174200 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 104 | 20231026 | 174100 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 105 | 20231026 | 174000 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 106 | 20231026 | 173900 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 107 | 20231026 | 173800 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 108 | 20231026 | 173700 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 109 | 20231026 | 173600 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 110 | 20231026 | 173500 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 111 | 20231026 | 173400 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 112 | 20231026 | 173300 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 113 | 20231026 | 173200 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 114 | 20231026 | 173100 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 115 | 20231026 | 173000 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 116 | 20231026 | 172900 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 117 | 20231026 | 172800 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 118 | 20231026 | 172700 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 119 | 20231026 | 172600 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 120 | 20231026 | 172500 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 121 | 20231026 | 172400 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 122 | 20231026 | 172300 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 4045 |
| 123 | 20231026 | 172200 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 124 | 20231026 | 172100 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 125 | 20231026 | 172000 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 126 | 20231026 | 171900 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 127 | 20231026 | 171800 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 128 | 20231026 | 171700 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 129 | 20231026 | 171600 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 130 | 20231026 | 171500 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 131 | 20231026 | 171400 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 132 | 20231026 | 171300 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 133 | 20231026 | 171200 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 134 | 20231026 | 171100 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 135 | 20231026 | 171000 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 136 | 20231026 | 170900 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 137 | 20231026 | 170800 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 138 | 20231026 | 170700 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 139 | 20231026 | 170600 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 140 | 20231026 | 170500 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 141 | 20231026 | 170400 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 142 | 20231026 | 170300 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 143 | 20231026 | 170200 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 144 | 20231026 | 170100 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 145 | 20231026 | 170000 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 146 | 20231026 | 165900 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 147 | 20231026 | 165800 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 148 | 20231026 | 165700 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 149 | 20231026 | 165600 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 150 | 20231026 | 165500 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 151 | 20231026 | 165400 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 152 | 20231026 | 165300 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 4045 |
| 153 | 20231026 | 165200 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 154 | 20231026 | 165100 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 155 | 20231026 | 165000 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 156 | 20231026 | 164900 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 157 | 20231026 | 164800 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 158 | 20231026 | 164700 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 159 | 20231026 | 164600 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 160 | 20231026 | 164500 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 161 | 20231026 | 164400 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 162 | 20231026 | 164300 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 163 | 20231026 | 164200 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 164 | 20231026 | 164100 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 165 | 20231026 | 164000 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 166 | 20231026 | 163900 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 167 | 20231026 | 163800 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 168 | 20231026 | 163700 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 169 | 20231026 | 163600 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 170 | 20231026 | 163500 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 171 | 20231026 | 163400 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 172 | 20231026 | 163300 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 173 | 20231026 | 163200 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 174 | 20231026 | 163100 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 175 | 20231026 | 163000 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 176 | 20231026 | 162900 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 177 | 20231026 | 162800 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 178 | 20231026 | 162700 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 179 | 20231026 | 162600 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 180 | 20231026 | 162500 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 181 | 20231026 | 162400 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 182 | 20231026 | 162300 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 4045 |
| 183 | 20231026 | 162200 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 184 | 20231026 | 162100 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 185 | 20231026 | 162000 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 186 | 20231026 | 161900 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 187 | 20231026 | 161800 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 188 | 20231026 | 161700 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 189 | 20231026 | 161600 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 190 | 20231026 | 161500 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 191 | 20231026 | 161400 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 192 | 20231026 | 161300 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 193 | 20231026 | 161200 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 194 | 20231026 | 161100 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 195 | 20231026 | 161000 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 196 | 20231026 | 160900 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 197 | 20231026 | 160800 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 198 | 20231026 | 160700 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 199 | 20231026 | 160600 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 200 | 20231026 | 160500 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 201 | 20231026 | 160400 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 202 | 20231026 | 160300 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 203 | 20231026 | 160200 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 204 | 20231026 | 160100 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 205 | 20231026 | 160000 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 206 | 20231026 | 155900 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 207 | 20231026 | 155800 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 208 | 20231026 | 155700 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 209 | 20231026 | 155600 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 210 | 20231026 | 155500 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 211 | 20231026 | 155400 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 212 | 20231026 | 155300 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 4045 |
| 213 | 20231026 | 155200 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 214 | 20231026 | 155100 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 215 | 20231026 | 155000 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 216 | 20231026 | 154900 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 217 | 20231026 | 154800 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 218 | 20231026 | 154700 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 219 | 20231026 | 154600 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 220 | 20231026 | 154500 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 221 | 20231026 | 154400 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 222 | 20231026 | 154300 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 223 | 20231026 | 154200 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 224 | 20231026 | 154100 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 225 | 20231026 | 154000 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 226 | 20231026 | 153900 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 227 | 20231026 | 153800 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 228 | 20231026 | 153700 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 229 | 20231026 | 153600 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 230 | 20231026 | 153500 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 231 | 20231026 | 153400 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 232 | 20231026 | 153300 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 233 | 20231026 | 153200 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 234 | 20231026 | 153100 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 235 | 20231026 | 153000 | 2663062320 | 10500 | 10500 | 10500 | 10500 | 4045 |
| 236 | 20231026 | 152900 | 2620589820 | 10580 | 10580 | 10580 | 10580 | 0 |
| 237 | 20231026 | 152800 | 2620589820 | 10580 | 10580 | 10580 | 10580 | 0 |
| 238 | 20231026 | 152700 | 2620589820 | 10580 | 10580 | 10580 | 10580 | 0 |
| 239 | 20231026 | 152600 | 2620589820 | 10580 | 10580 | 10580 | 10580 | 0 |
| 240 | 20231026 | 152500 | 2620589820 | 10580 | 10580 | 10580 | 10580 | 0 |
| 241 | 20231026 | 152400 | 2620589820 | 10580 | 10580 | 10580 | 10580 | 0 |
| 242 | 20231026 | 152300 | 2620589820 | 10580 | 10580 | 10580 | 10580 | 0 |
| 243 | 20231026 | 152200 | 2620589820 | 10580 | 10580 | 10580 | 10580 | 0 |
| 244 | 20231026 | 152100 | 2620589820 | 10580 | 10580 | 10580 | 10580 | 0 |
| 245 | 20231026 | 152000 | 2620589820 | 10580 | 10580 | 10580 | 10580 | 0 |
| 246 | 20231026 | 151900 | 2620589820 | 10580 | 10620 | 10620 | 10570 | 808 |
| 247 | 20231026 | 151800 | 2612036400 | 10620 | 10630 | 10640 | 10610 | 948 |
| 248 | 20231026 | 151700 | 2601967600 | 10630 | 10620 | 10630 | 10620 | 674 |
| 249 | 20231026 | 151600 | 2594804720 | 10630 | 10630 | 10640 | 10620 | 1201 |
| 250 | 20231026 | 151500 | 2582038990 | 10630 | 10630 | 10630 | 10630 | 516 |
| 251 | 20231026 | 151400 | 2576553910 | 10630 | 10610 | 10640 | 10610 | 1686 |
| 252 | 20231026 | 151300 | 2558659430 | 10610 | 10610 | 10610 | 10580 | 646 |
| 253 | 20231026 | 151200 | 2551811150 | 10600 | 10610 | 10650 | 10600 | 5125 |
| 254 | 20231026 | 151100 | 2497370040 | 10610 | 10560 | 10610 | 10560 | 101 |
| 255 | 20231026 | 151000 | 2496303430 | 10620 | 10500 | 10630 | 10500 | 1352 |
| 256 | 20231026 | 150900 | 2482016170 | 10550 | 10500 | 10550 | 10460 | 2017 |
| 257 | 20231026 | 150800 | 2460785720 | 10460 | 10540 | 10540 | 10460 | 1166 |
| 258 | 20231026 | 150700 | 2448537500 | 10500 | 10540 | 10540 | 10500 | 459 |
| 259 | 20231026 | 150600 | 2443706030 | 10540 | 10540 | 10540 | 10540 | 91 |
| 260 | 20231026 | 150500 | 2442746890 | 10530 | 10520 | 10530 | 10520 | 95 |
| 261 | 20231026 | 150400 | 2441746550 | 10530 | 10560 | 10560 | 10530 | 447 |
| 262 | 20231026 | 150300 | 2437033240 | 10550 | 10500 | 10560 | 10500 | 1500 |
| 263 | 20231026 | 150200 | 2421245620 | 10500 | 10500 | 10500 | 10500 | 114 |
| 264 | 20231026 | 150100 | 2420048620 | 10510 | 10510 | 10510 | 10470 | 1492 |
| 265 | 20231026 | 150000 | 2404382590 | 10500 | 10540 | 10540 | 10500 | 1255 |
| 266 | 20231026 | 145900 | 2391183280 | 10540 | 10540 | 10540 | 10520 | 146 |
| 267 | 20231026 | 145800 | 2389646480 | 10560 | 10570 | 10570 | 10560 | 1113 |
| 268 | 20231026 | 145700 | 2377885830 | 10580 | 10600 | 10600 | 10580 | 1565 |
| 269 | 20231026 | 145600 | 2361309380 | 10630 | 10630 | 10630 | 10630 | 236 |
| 270 | 20231026 | 145500 | 2358800700 | 10610 | 10650 | 10650 | 10610 | 837 |
| 271 | 20231026 | 145400 | 2349901120 | 10640 | 10610 | 10640 | 10610 | 2249 |
| 272 | 20231026 | 145300 | 2325998930 | 10600 | 10590 | 10600 | 10540 | 1516 |
| 273 | 20231026 | 145200 | 2309968960 | 10600 | 10590 | 10600 | 10590 | 77 |
| 274 | 20231026 | 145100 | 2309152870 | 10590 | 10510 | 10600 | 10510 | 14824 |
| 275 | 20231026 | 145000 | 2153041440 | 10510 | 10500 | 10510 | 10500 | 51 |
| 276 | 20231026 | 144900 | 2152505930 | 10500 | 10500 | 10500 | 10500 | 1506 |
| 277 | 20231026 | 144800 | 2136692930 | 10500 | 10500 | 10500 | 10500 | 298 |
| 278 | 20231026 | 144700 | 2133563930 | 10500 | 10490 | 10500 | 10490 | 1668 |
| 279 | 20231026 | 144600 | 2116056650 | 10490 | 10480 | 10490 | 10480 | 577 |
| 280 | 20231026 | 144500 | 2110004230 | 10490 | 10500 | 10500 | 10490 | 16 |
| 281 | 20231026 | 144400 | 2109836240 | 10460 | 10460 | 10500 | 10460 | 5 |
| 282 | 20231026 | 144300 | 2109783860 | 10470 | 10470 | 10470 | 10470 | 0 |
| 283 | 20231026 | 144200 | 2109783860 | 10470 | 10500 | 10500 | 10470 | 480 |
| 284 | 20231026 | 144100 | 2104750100 | 10500 | 10480 | 10500 | 10480 | 1310 |
| 285 | 20231026 | 144000 | 2091010190 | 10490 | 10490 | 10490 | 10480 | 382 |
| 286 | 20231026 | 143900 | 2087004130 | 10480 | 10460 | 10480 | 10450 | 2829 |
| 287 | 20231026 | 143800 | 2057366930 | 10460 | 10480 | 10480 | 10460 | 714 |
| 288 | 20231026 | 143700 | 2049894220 | 10440 | 10440 | 10480 | 10440 | 1483 |
| 289 | 20231026 | 143600 | 2034384220 | 10430 | 10390 | 10430 | 10390 | 1127 |
| 290 | 20231026 | 143500 | 2022651600 | 10380 | 10400 | 10410 | 10380 | 1395 |
| 291 | 20231026 | 143400 | 2008163480 | 10420 | 10390 | 10420 | 10390 | 648 |
| 292 | 20231026 | 143300 | 2001415920 | 10390 | 10410 | 10440 | 10390 | 2587 |
| 293 | 20231026 | 143200 | 1974448090 | 10400 | 10370 | 10400 | 10370 | 577 |
| 294 | 20231026 | 143100 | 1968456060 | 10350 | 10390 | 10390 | 10350 | 327 |
| 295 | 20231026 | 143000 | 1965063080 | 10350 | 10420 | 10420 | 10350 | 599 |
| 296 | 20231026 | 142900 | 1958826090 | 10410 | 10390 | 10410 | 10390 | 715 |
| 297 | 20231026 | 142800 | 1951388070 | 10390 | 10380 | 10390 | 10380 | 586 |
| 298 | 20231026 | 142700 | 1945301850 | 10380 | 10370 | 10380 | 10370 | 241 |
| 299 | 20231026 | 142600 | 1942801370 | 10390 | 10400 | 10400 | 10390 | 923 |
| 300 | 20231026 | 142500 | 1933204660 | 10400 | 10400 | 10400 | 10400 | 702 |
| 301 | 20231026 | 142400 | 1925903860 | 10390 | 10400 | 10400 | 10390 | 204 |
| 302 | 20231026 | 142300 | 1923783250 | 10410 | 10410 | 10410 | 10410 | 635 |
| 303 | 20231026 | 142200 | 1917172900 | 10410 | 10410 | 10410 | 10410 | 600 |
| 304 | 20231026 | 142100 | 1910926900 | 10410 | 10410 | 10420 | 10410 | 284 |
| 305 | 20231026 | 142000 | 1907969560 | 10410 | 10410 | 10410 | 10410 | 1 |
| 306 | 20231026 | 141900 | 1907959150 | 10420 | 10420 | 10420 | 10420 | 0 |
| 307 | 20231026 | 141800 | 1907959150 | 10420 | 10410 | 10420 | 10400 | 2450 |
| 308 | 20231026 | 141700 | 1882445730 | 10410 | 10400 | 10410 | 10400 | 673 |
| 309 | 20231026 | 141600 | 1875446230 | 10400 | 10400 | 10410 | 10400 | 322 |
| 310 | 20231026 | 141500 | 1872096920 | 10400 | 10400 | 10400 | 10400 | 464 |
| 311 | 20231026 | 141400 | 1867271320 | 10410 | 10400 | 10410 | 10400 | 200 |
| 312 | 20231026 | 141300 | 1865191140 | 10400 | 10400 | 10400 | 10400 | 0 |
| 313 | 20231026 | 141200 | 1865191140 | 10400 | 10400 | 10400 | 10400 | 418 |
| 314 | 20231026 | 141100 | 1860843940 | 10400 | 10400 | 10400 | 10400 | 4 |
| 315 | 20231026 | 141000 | 1860802340 | 10400 | 10400 | 10400 | 10400 | 0 |
| 316 | 20231026 | 140900 | 1860802340 | 10400 | 10410 | 10410 | 10400 | 487 |
| 317 | 20231026 | 140800 | 1855733190 | 10410 | 10410 | 10410 | 10410 | 70 |
| 318 | 20231026 | 140700 | 1855004490 | 10410 | 10420 | 10420 | 10410 | 221 |
| 319 | 20231026 | 140600 | 1852702970 | 10420 | 10420 | 10420 | 10420 | 715 |
| 320 | 20231026 | 140500 | 1845252670 | 10420 | 10440 | 10440 | 10420 | 332 |
| 321 | 20231026 | 140400 | 1841791540 | 10450 | 10450 | 10450 | 10450 | 0 |
| 322 | 20231026 | 140300 | 1841791540 | 10450 | 10410 | 10460 | 10410 | 1300 |
| 323 | 20231026 | 140200 | 1828225670 | 10410 | 10410 | 10410 | 10410 | 101 |
| 324 | 20231026 | 140100 | 1827174260 | 10400 | 10400 | 10400 | 10390 | 886 |
| 325 | 20231026 | 140000 | 1817960860 | 10400 | 10370 | 10400 | 10360 | 1666 |
| 326 | 20231026 | 135900 | 1800675020 | 10370 | 10370 | 10370 | 10360 | 210 |
| 327 | 20231026 | 135800 | 1798498290 | 10370 | 10370 | 10370 | 10370 | 0 |
| 328 | 20231026 | 135700 | 1798498290 | 10370 | 10370 | 10370 | 10370 | 223 |
| 329 | 20231026 | 135600 | 1796185780 | 10370 | 10370 | 10370 | 10370 | 383 |
| 330 | 20231026 | 135500 | 1792214070 | 10380 | 10370 | 10380 | 10370 | 227 |
| 331 | 20231026 | 135400 | 1789859180 | 10380 | 10330 | 10390 | 10330 | 1071 |
| 332 | 20231026 | 135300 | 1778749690 | 10330 | 10330 | 10330 | 10330 | 91 |
| 333 | 20231026 | 135200 | 1777809660 | 10330 | 10330 | 10330 | 10330 | 185 |
| 334 | 20231026 | 135100 | 1775898610 | 10330 | 10310 | 10330 | 10310 | 833 |
| 335 | 20231026 | 135000 | 1767307880 | 10310 | 10290 | 10310 | 10280 | 982 |
| 336 | 20231026 | 134900 | 1757192540 | 10310 | 10290 | 10310 | 10290 | 51 |
| 337 | 20231026 | 134800 | 1756666750 | 10280 | 10280 | 10280 | 10280 | 0 |
| 338 | 20231026 | 134700 | 1756666750 | 10280 | 10290 | 10290 | 10280 | 203 |
| 339 | 20231026 | 134600 | 1754578800 | 10290 | 10290 | 10290 | 10290 | 174 |
| 340 | 20231026 | 134500 | 1752788340 | 10300 | 10310 | 10320 | 10290 | 1747 |
| 341 | 20231026 | 134400 | 1734785760 | 10320 | 10320 | 10320 | 10310 | 46 |
| 342 | 20231026 | 134300 | 1734311140 | 10320 | 10320 | 10320 | 10320 | 36 |
| 343 | 20231026 | 134200 | 1733939620 | 10310 | 10310 | 10310 | 10310 | 18 |
| 344 | 20231026 | 134100 | 1733754040 | 10310 | 10310 | 10310 | 10310 | 290 |
| 345 | 20231026 | 134000 | 1730764140 | 10310 | 10320 | 10320 | 10310 | 295 |
| 346 | 20231026 | 133900 | 1727722240 | 10320 | 10300 | 10320 | 10300 | 1429 |
| 347 | 20231026 | 133800 | 1713001700 | 10300 | 10320 | 10330 | 10300 | 6544 |
| 348 | 20231026 | 133700 | 1645556620 | 10330 | 10330 | 10340 | 10330 | 855 |
| 349 | 20231026 | 133600 | 1636724420 | 10340 | 10340 | 10340 | 10330 | 191 |
| 350 | 20231026 | 133500 | 1634751280 | 10340 | 10370 | 10370 | 10340 | 3996 |
| 351 | 20231026 | 133400 | 1593389590 | 10360 | 10380 | 10380 | 10360 | 652 |
| 352 | 20231026 | 133300 | 1586627610 | 10380 | 10380 | 10380 | 10380 | 712 |
| 353 | 20231026 | 133200 | 1579237050 | 10390 | 10390 | 10390 | 10390 | 35 |
| 354 | 20231026 | 133100 | 1578873400 | 10390 | 10390 | 10390 | 10390 | 246 |
| 355 | 20231026 | 133000 | 1576317460 | 10390 | 10400 | 10400 | 10390 | 1276 |
| 356 | 20231026 | 132900 | 1563048990 | 10400 | 10400 | 10400 | 10400 | 74 |
| 357 | 20231026 | 132800 | 1562279390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 358 | 20231026 | 132700 | 1562279390 | 10400 | 10400 | 10400 | 10400 | 0 |
| 359 | 20231026 | 132600 | 1562279390 | 10400 | 10400 | 10400 | 10400 | 424 |
| 360 | 20231026 | 132500 | 1557869790 | 10400 | 10400 | 10400 | 10400 | 9 |
| 361 | 20231026 | 132400 | 1557776190 | 10390 | 10400 | 10400 | 10390 | 125 |
| 362 | 20231026 | 132300 | 1556476440 | 10410 | 10410 | 10410 | 10410 | 0 |
| 363 | 20231026 | 132200 | 1556476440 | 10410 | 10410 | 10410 | 10410 | 1365 |
| 364 | 20231026 | 132100 | 1542266790 | 10410 | 10400 | 10410 | 10400 | 1455 |
| 365 | 20231026 | 132000 | 1527134350 | 10390 | 10390 | 10390 | 10390 | 272 |
| 366 | 20231026 | 131900 | 1524308270 | 10390 | 10390 | 10390 | 10390 | 46 |
| 367 | 20231026 | 131800 | 1523830330 | 10400 | 10400 | 10400 | 10400 | 237 |
| 368 | 20231026 | 131700 | 1521365530 | 10400 | 10400 | 10410 | 10400 | 575 |
| 369 | 20231026 | 131600 | 1515382360 | 10400 | 10400 | 10420 | 10400 | 629 |
| 370 | 20231026 | 131500 | 1508834440 | 10400 | 10420 | 10420 | 10370 | 772 |
| 371 | 20231026 | 131400 | 1500817580 | 10420 | 10410 | 10420 | 10410 | 417 |
| 372 | 20231026 | 131300 | 1496474700 | 10420 | 10420 | 10420 | 10420 | 210 |
| 373 | 20231026 | 131200 | 1494286500 | 10420 | 10420 | 10420 | 10420 | 803 |
| 374 | 20231026 | 131100 | 1485919240 | 10410 | 10410 | 10410 | 10410 | 0 |
| 375 | 20231026 | 131000 | 1485919240 | 10410 | 10400 | 10420 | 10400 | 1102 |
| 376 | 20231026 | 130900 | 1474448950 | 10390 | 10390 | 10390 | 10390 | 0 |
| 377 | 20231026 | 130800 | 1474448950 | 10390 | 10390 | 10390 | 10390 | 33 |
| 378 | 20231026 | 130700 | 1474106080 | 10400 | 10380 | 10400 | 10380 | 924 |
| 379 | 20231026 | 130600 | 1464509870 | 10380 | 10380 | 10380 | 10380 | 0 |
| 380 | 20231026 | 130500 | 1464509870 | 10380 | 10370 | 10380 | 10370 | 453 |
| 381 | 20231026 | 130400 | 1459812250 | 10370 | 10380 | 10380 | 10370 | 57 |
| 382 | 20231026 | 130300 | 1459220640 | 10380 | 10380 | 10380 | 10370 | 171 |
| 383 | 20231026 | 130200 | 1457446660 | 10380 | 10380 | 10380 | 10380 | 0 |
| 384 | 20231026 | 130100 | 1457446660 | 10380 | 10380 | 10380 | 10380 | 12 |
| 385 | 20231026 | 130000 | 1457322100 | 10370 | 10370 | 10370 | 10370 | 352 |
| 386 | 20231026 | 125900 | 1453671860 | 10370 | 10390 | 10390 | 10360 | 1936 |
| 387 | 20231026 | 125800 | 1433575340 | 10390 | 10390 | 10390 | 10390 | 10 |
| 388 | 20231026 | 125700 | 1433471440 | 10390 | 10390 | 10390 | 10390 | 0 |
| 389 | 20231026 | 125600 | 1433471440 | 10390 | 10410 | 10410 | 10390 | 201 |
| 390 | 20231026 | 125500 | 1431379050 | 10410 | 10410 | 10410 | 10410 | 0 |
| 391 | 20231026 | 125400 | 1431379050 | 10410 | 10420 | 10420 | 10410 | 619 |
| 392 | 20231026 | 125300 | 1424933530 | 10430 | 10420 | 10430 | 10420 | 330 |
| 393 | 20231026 | 125200 | 1421494480 | 10420 | 10420 | 10420 | 10410 | 938 |
| 394 | 20231026 | 125100 | 1411722520 | 10410 | 10400 | 10410 | 10400 | 670 |
| 395 | 20231026 | 125000 | 1404752230 | 10400 | 10400 | 10400 | 10400 | 500 |
| 396 | 20231026 | 124900 | 1399552230 | 10390 | 10390 | 10390 | 10390 | 0 |
| 397 | 20231026 | 124800 | 1399552230 | 10390 | 10400 | 10400 | 10390 | 1359 |
| 398 | 20231026 | 124700 | 1385432060 | 10400 | 10400 | 10400 | 10400 | 532 |
| 399 | 20231026 | 124600 | 1379899260 | 10420 | 10420 | 10430 | 10420 | 459 |
| 400 | 20231026 | 124500 | 1375116160 | 10430 | 10430 | 10430 | 10430 | 0 |
| 401 | 20231026 | 124400 | 1375116160 | 10430 | 10430 | 10430 | 10430 | 0 |
| 402 | 20231026 | 124300 | 1375116160 | 10430 | 10430 | 10430 | 10430 | 1 |
| 403 | 20231026 | 124200 | 1375105730 | 10430 | 10440 | 10440 | 10390 | 636 |
| 404 | 20231026 | 124100 | 1368476550 | 10450 | 10450 | 10450 | 10450 | 5 |
| 405 | 20231026 | 124000 | 1368424300 | 10470 | 10470 | 10470 | 10470 | 0 |
| 406 | 20231026 | 123900 | 1368424300 | 10470 | 10420 | 10470 | 10420 | 22 |
| 407 | 20231026 | 123800 | 1368194810 | 10470 | 10460 | 10470 | 10420 | 22 |
| 408 | 20231026 | 123700 | 1367964760 | 10480 | 10460 | 10490 | 10460 | 1539 |
| 409 | 20231026 | 123600 | 1351842600 | 10460 | 10460 | 10460 | 10460 | 1160 |
| 410 | 20231026 | 123500 | 1339709000 | 10470 | 10470 | 10470 | 10470 | 1 |
| 411 | 20231026 | 123400 | 1339698530 | 10410 | 10470 | 10480 | 10410 | 730 |
| 412 | 20231026 | 123300 | 1332055480 | 10470 | 10450 | 10480 | 10450 | 1579 |
| 413 | 20231026 | 123200 | 1315515310 | 10430 | 10430 | 10430 | 10430 | 0 |
| 414 | 20231026 | 123100 | 1315515310 | 10430 | 10390 | 10470 | 10390 | 430 |
| 415 | 20231026 | 123000 | 1311029490 | 10380 | 10400 | 10400 | 10380 | 597 |
| 416 | 20231026 | 122900 | 1304820830 | 10420 | 10420 | 10420 | 10420 | 787 |
| 417 | 20231026 | 122800 | 1296620290 | 10410 | 10400 | 10410 | 10400 | 314 |
| 418 | 20231026 | 122700 | 1293352430 | 10400 | 10400 | 10400 | 10400 | 141 |
| 419 | 20231026 | 122600 | 1291886030 | 10400 | 10400 | 10400 | 10390 | 1335 |
| 420 | 20231026 | 122500 | 1278002120 | 10390 | 10390 | 10390 | 10390 | 0 |
| 421 | 20231026 | 122400 | 1278002120 | 10390 | 10390 | 10390 | 10390 | 0 |
| 422 | 20231026 | 122300 | 1278002120 | 10390 | 10390 | 10390 | 10390 | 407 |
| 423 | 20231026 | 122200 | 1273773390 | 10380 | 10380 | 10380 | 10380 | 1 |
| 424 | 20231026 | 122100 | 1273763010 | 10380 | 10360 | 10380 | 10360 | 596 |
| 425 | 20231026 | 122000 | 1267582120 | 10360 | 10360 | 10360 | 10340 | 2072 |
| 426 | 20231026 | 121900 | 1246140810 | 10380 | 10380 | 10380 | 10380 | 91 |
| 427 | 20231026 | 121800 | 1245196230 | 10390 | 10390 | 10390 | 10350 | 3409 |
| 428 | 20231026 | 121700 | 1209894930 | 10390 | 10390 | 10390 | 10390 | 326 |
| 429 | 20231026 | 121600 | 1206507790 | 10380 | 10400 | 10400 | 10380 | 369 |
| 430 | 20231026 | 121500 | 1202672560 | 10390 | 10390 | 10390 | 10390 | 0 |
| 431 | 20231026 | 121400 | 1202672560 | 10390 | 10390 | 10390 | 10390 | 0 |
| 432 | 20231026 | 121300 | 1202672560 | 10390 | 10390 | 10390 | 10390 | 50 |
| 433 | 20231026 | 121200 | 1202153060 | 10420 | 10420 | 10420 | 10420 | 0 |
| 434 | 20231026 | 121100 | 1202153060 | 10420 | 10420 | 10420 | 10420 | 0 |
| 435 | 20231026 | 121000 | 1202153060 | 10420 | 10420 | 10420 | 10410 | 101 |
| 436 | 20231026 | 120900 | 1201101560 | 10420 | 10410 | 10420 | 10410 | 497 |
| 437 | 20231026 | 120800 | 1195925530 | 10410 | 10410 | 10410 | 10410 | 10 |
| 438 | 20231026 | 120700 | 1195821430 | 10380 | 10390 | 10390 | 10380 | 500 |
| 439 | 20231026 | 120600 | 1190631420 | 10380 | 10390 | 10390 | 10380 | 40 |
| 440 | 20231026 | 120500 | 1190216200 | 10440 | 10440 | 10440 | 10440 | 490 |
| 441 | 20231026 | 120400 | 1185100600 | 10450 | 10450 | 10450 | 10440 | 490 |
| 442 | 20231026 | 120300 | 1179982330 | 10400 | 10380 | 10400 | 10380 | 1272 |
| 443 | 20231026 | 120200 | 1166759820 | 10370 | 10410 | 10410 | 10360 | 2147 |
| 444 | 20231026 | 120100 | 1144499780 | 10380 | 10390 | 10390 | 10380 | 264 |
| 445 | 20231026 | 120000 | 1141758120 | 10400 | 10400 | 10400 | 10400 | 52 |
| 446 | 20231026 | 115900 | 1141217320 | 10400 | 10380 | 10400 | 10380 | 427 |
| 447 | 20231026 | 115800 | 1136780820 | 10380 | 10390 | 10390 | 10380 | 200 |
| 448 | 20231026 | 115700 | 1134703720 | 10390 | 10390 | 10390 | 10390 | 53 |
| 449 | 20231026 | 115600 | 1134153050 | 10390 | 10400 | 10400 | 10390 | 77 |
| 450 | 20231026 | 115500 | 1133352390 | 10400 | 10400 | 10400 | 10400 | 53 |
| 451 | 20231026 | 115400 | 1132801190 | 10390 | 10390 | 10390 | 10390 | 0 |
| 452 | 20231026 | 115300 | 1132801190 | 10390 | 10380 | 10390 | 10380 | 105 |
| 453 | 20231026 | 115200 | 1131711240 | 10380 | 10410 | 10410 | 10380 | 107 |
| 454 | 20231026 | 115100 | 1130599190 | 10380 | 10390 | 10390 | 10380 | 278 |
| 455 | 20231026 | 115000 | 1127713170 | 10390 | 10400 | 10400 | 10390 | 235 |
| 456 | 20231026 | 114900 | 1125269910 | 10390 | 10470 | 10470 | 10390 | 324 |
| 457 | 20231026 | 114800 | 1121896590 | 10480 | 10480 | 10480 | 10480 | 53 |
| 458 | 20231026 | 114700 | 1121341150 | 10480 | 10480 | 10480 | 10480 | 3 |
| 459 | 20231026 | 114600 | 1121309710 | 10470 | 10450 | 10470 | 10450 | 705 |
| 460 | 20231026 | 114500 | 1113940690 | 10450 | 10450 | 10450 | 10450 | 53 |
| 461 | 20231026 | 114400 | 1113386840 | 10440 | 10450 | 10450 | 10440 | 325 |
| 462 | 20231026 | 114300 | 1109993310 | 10450 | 10450 | 10450 | 10450 | 0 |
| 463 | 20231026 | 114200 | 1109993310 | 10450 | 10450 | 10450 | 10450 | 53 |
| 464 | 20231026 | 114100 | 1109439460 | 10440 | 10450 | 10450 | 10440 | 163 |
| 465 | 20231026 | 114000 | 1107737210 | 10440 | 10440 | 10440 | 10440 | 67 |
| 466 | 20231026 | 113900 | 1107037730 | 10440 | 10450 | 10450 | 10440 | 104 |
| 467 | 20231026 | 113800 | 1105951440 | 10440 | 10440 | 10440 | 10440 | 0 |
| 468 | 20231026 | 113700 | 1105951440 | 10440 | 10440 | 10440 | 10440 | 159 |
| 469 | 20231026 | 113600 | 1104291480 | 10450 | 10440 | 10450 | 10440 | 105 |
| 470 | 20231026 | 113500 | 1103195270 | 10430 | 10430 | 10430 | 10430 | 0 |
| 471 | 20231026 | 113400 | 1103195270 | 10430 | 10430 | 10430 | 10430 | 0 |
| 472 | 20231026 | 113300 | 1103195270 | 10430 | 10420 | 10440 | 10420 | 349 |
| 473 | 20231026 | 113200 | 1099555690 | 10400 | 10400 | 10400 | 10400 | 10 |
| 474 | 20231026 | 113100 | 1099451690 | 10420 | 10420 | 10420 | 10420 | 53 |
| 475 | 20231026 | 113000 | 1098899430 | 10410 | 10390 | 10420 | 10390 | 567 |
| 476 | 20231026 | 112900 | 1092998490 | 10390 | 10390 | 10390 | 10380 | 131 |
| 477 | 20231026 | 112800 | 1091637700 | 10380 | 10400 | 10400 | 10380 | 579 |
| 478 | 20231026 | 112700 | 1085626510 | 10460 | 10460 | 10460 | 10460 | 0 |
| 479 | 20231026 | 112600 | 1085626510 | 10460 | 10400 | 10460 | 10400 | 5 |
| 480 | 20231026 | 112500 | 1085574450 | 10390 | 10420 | 10420 | 10390 | 624 |
| 481 | 20231026 | 112400 | 1079087750 | 10490 | 10430 | 10510 | 10430 | 929 |
| 482 | 20231026 | 112300 | 1069356160 | 10420 | 10400 | 10420 | 10390 | 496 |
| 483 | 20231026 | 112200 | 1064199090 | 10390 | 10420 | 10420 | 10390 | 416 |
| 484 | 20231026 | 112100 | 1059870980 | 10430 | 10440 | 10440 | 10430 | 22 |
| 485 | 20231026 | 112000 | 1059641510 | 10440 | 10440 | 10440 | 10440 | 62 |
| 486 | 20231026 | 111900 | 1058994230 | 10440 | 10440 | 10440 | 10440 | 54 |
| 487 | 20231026 | 111800 | 1058430470 | 10430 | 10430 | 10430 | 10430 | 9 |
| 488 | 20231026 | 111700 | 1058336600 | 10430 | 10440 | 10440 | 10430 | 64 |
| 489 | 20231026 | 111600 | 1057668550 | 10440 | 10440 | 10440 | 10440 | 0 |
| 490 | 20231026 | 111500 | 1057668550 | 10440 | 10460 | 10460 | 10430 | 508 |
| 491 | 20231026 | 111400 | 1052357670 | 10420 | 10400 | 10420 | 10400 | 289 |
| 492 | 20231026 | 111300 | 1049348290 | 10400 | 10390 | 10400 | 10390 | 683 |
| 493 | 20231026 | 111200 | 1042251530 | 10390 | 10370 | 10390 | 10370 | 211 |
| 494 | 20231026 | 111100 | 1040060900 | 10370 | 10400 | 10400 | 10350 | 5004 |
| 495 | 20231026 | 111000 | 988205820 | 10400 | 10420 | 10420 | 10400 | 228 |
| 496 | 20231026 | 110900 | 985833940 | 10420 | 10440 | 10440 | 10400 | 1837 |
| 497 | 20231026 | 110800 | 966704020 | 10440 | 10450 | 10450 | 10440 | 1342 |
| 498 | 20231026 | 110700 | 952687660 | 10460 | 10470 | 10470 | 10460 | 83 |
| 499 | 20231026 | 110600 | 951818950 | 10460 | 10460 | 10460 | 10460 | 400 |
| 500 | 20231026 | 110500 | 947634950 | 10470 | 10470 | 10470 | 10470 | 1 |
| 501 | 20231026 | 110400 | 947624480 | 10470 | 10470 | 10470 | 10470 | 53 |
| 502 | 20231026 | 110300 | 947069570 | 10460 | 10470 | 10470 | 10460 | 309 |
| 503 | 20231026 | 110200 | 943834740 | 10480 | 10480 | 10480 | 10470 | 299 |
| 504 | 20231026 | 110100 | 940701240 | 10490 | 10490 | 10490 | 10490 | 84 |
| 505 | 20231026 | 110000 | 939820080 | 10490 | 10490 | 10490 | 10490 | 55 |
| 506 | 20231026 | 105900 | 939243130 | 10490 | 10480 | 10490 | 10480 | 101 |
| 507 | 20231026 | 105800 | 938184640 | 10490 | 10490 | 10490 | 10490 | 53 |
| 508 | 20231026 | 105700 | 937628670 | 10490 | 10490 | 10490 | 10490 | 53 |
| 509 | 20231026 | 105600 | 937072700 | 10480 | 10490 | 10490 | 10480 | 31 |
| 510 | 20231026 | 105500 | 936747750 | 10490 | 10480 | 10490 | 10480 | 340 |
| 511 | 20231026 | 105400 | 933184460 | 10480 | 10480 | 10480 | 10480 | 382 |
| 512 | 20231026 | 105300 | 929181100 | 10480 | 10470 | 10480 | 10470 | 102 |
| 513 | 20231026 | 105200 | 928113150 | 10480 | 10510 | 10510 | 10480 | 2435 |
| 514 | 20231026 | 105100 | 902558270 | 10510 | 10510 | 10510 | 10510 | 53 |
| 515 | 20231026 | 105000 | 902001240 | 10510 | 10510 | 10510 | 10510 | 78 |
| 516 | 20231026 | 104900 | 901181460 | 10510 | 10510 | 10510 | 10510 | 0 |
| 517 | 20231026 | 104800 | 901181460 | 10510 | 10530 | 10530 | 10510 | 365 |
| 518 | 20231026 | 104700 | 897342100 | 10530 | 10540 | 10540 | 10530 | 661 |
| 519 | 20231026 | 104600 | 890378770 | 10540 | 10570 | 10570 | 10540 | 543 |
| 520 | 20231026 | 104500 | 884643800 | 10580 | 10580 | 10580 | 10580 | 50 |
| 521 | 20231026 | 104400 | 884114800 | 10580 | 10570 | 10580 | 10570 | 4004 |
| 522 | 20231026 | 104300 | 841791510 | 10560 | 10580 | 10580 | 10560 | 882 |
| 523 | 20231026 | 104200 | 832468350 | 10590 | 10630 | 10630 | 10590 | 173 |
| 524 | 20231026 | 104100 | 830633160 | 10630 | 10630 | 10630 | 10630 | 53 |
| 525 | 20231026 | 104000 | 830069770 | 10620 | 10600 | 10620 | 10580 | 995 |
| 526 | 20231026 | 103900 | 819530550 | 10630 | 10600 | 10630 | 10600 | 197 |
| 527 | 20231026 | 103800 | 817441900 | 10630 | 10600 | 10630 | 10600 | 211 |
| 528 | 20231026 | 103700 | 815203710 | 10600 | 10600 | 10630 | 10600 | 1071 |
| 529 | 20231026 | 103600 | 803827240 | 10600 | 10600 | 10600 | 10600 | 392 |
| 530 | 20231026 | 103500 | 799672040 | 10590 | 10590 | 10590 | 10590 | 117 |
| 531 | 20231026 | 103400 | 798433010 | 10590 | 10560 | 10590 | 10560 | 456 |
| 532 | 20231026 | 103300 | 793612480 | 10550 | 10550 | 10550 | 10550 | 0 |
| 533 | 20231026 | 103200 | 793612480 | 10550 | 10540 | 10560 | 10540 | 284 |
| 534 | 20231026 | 103100 | 790615400 | 10530 | 10530 | 10530 | 10530 | 0 |
| 535 | 20231026 | 103000 | 790615400 | 10530 | 10530 | 10530 | 10530 | 332 |
| 536 | 20231026 | 102900 | 787119440 | 10530 | 10570 | 10570 | 10530 | 584 |
| 537 | 20231026 | 102800 | 780955970 | 10560 | 10550 | 10560 | 10550 | 255 |
| 538 | 20231026 | 102700 | 778263870 | 10560 | 10550 | 10560 | 10550 | 372 |
| 539 | 20231026 | 102600 | 774338520 | 10540 | 10580 | 10590 | 10540 | 376 |
| 540 | 20231026 | 102500 | 770369790 | 10580 | 10560 | 10580 | 10560 | 391 |
| 541 | 20231026 | 102400 | 766238720 | 10560 | 10560 | 10560 | 10560 | 103 |
| 542 | 20231026 | 102300 | 765151040 | 10550 | 10540 | 10550 | 10540 | 307 |
| 543 | 20231026 | 102200 | 761913760 | 10550 | 10570 | 10570 | 10550 | 80 |
| 544 | 20231026 | 102100 | 761069160 | 10590 | 10590 | 10590 | 10530 | 1115 |
| 545 | 20231026 | 102000 | 749288480 | 10600 | 10600 | 10600 | 10600 | 6 |
| 546 | 20231026 | 101900 | 749224880 | 10600 | 10570 | 10610 | 10570 | 574 |
| 547 | 20231026 | 101800 | 743140530 | 10560 | 10540 | 10600 | 10540 | 3202 |
| 548 | 20231026 | 101700 | 709223850 | 10530 | 10540 | 10540 | 10520 | 127 |
| 549 | 20231026 | 101600 | 707886060 | 10540 | 10540 | 10540 | 10540 | 53 |
| 550 | 20231026 | 101500 | 707327440 | 10540 | 10520 | 10540 | 10520 | 414 |
| 551 | 20231026 | 101400 | 702967900 | 10520 | 10520 | 10520 | 10520 | 336 |
| 552 | 20231026 | 101300 | 699433180 | 10530 | 10530 | 10540 | 10530 | 111 |
| 553 | 20231026 | 101200 | 698264330 | 10520 | 10530 | 10530 | 10520 | 91 |
| 554 | 20231026 | 101100 | 697306280 | 10510 | 10540 | 10540 | 10500 | 648 |
| 555 | 20231026 | 101000 | 690485410 | 10550 | 10570 | 10580 | 10550 | 1153 |
| 556 | 20231026 | 100900 | 678303820 | 10560 | 10570 | 10580 | 10560 | 804 |
| 557 | 20231026 | 100800 | 669805500 | 10560 | 10580 | 10600 | 10560 | 2412 |
| 558 | 20231026 | 100700 | 644254530 | 10580 | 10510 | 10580 | 10510 | 1474 |
| 559 | 20231026 | 100600 | 628697100 | 10500 | 10480 | 10500 | 10480 | 302 |
| 560 | 20231026 | 100500 | 625527950 | 10470 | 10480 | 10480 | 10470 | 92 |
| 561 | 20231026 | 100400 | 624564690 | 10480 | 10500 | 10500 | 10480 | 166 |
| 562 | 20231026 | 100300 | 622822450 | 10500 | 10510 | 10510 | 10500 | 192 |
| 563 | 20231026 | 100200 | 620805730 | 10520 | 10480 | 10530 | 10480 | 885 |
| 564 | 20231026 | 100100 | 611513490 | 10480 | 10480 | 10480 | 10480 | 47 |
| 565 | 20231026 | 100000 | 611020930 | 10470 | 10470 | 10480 | 10470 | 33 |
| 566 | 20231026 | 095900 | 610675150 | 10480 | 10460 | 10480 | 10450 | 483 |
| 567 | 20231026 | 095800 | 605622180 | 10450 | 10450 | 10450 | 10450 | 81 |
| 568 | 20231026 | 095700 | 604775730 | 10450 | 10470 | 10470 | 10450 | 561 |
| 569 | 20231026 | 095600 | 598902270 | 10470 | 10440 | 10470 | 10440 | 50 |
| 570 | 20231026 | 095500 | 598380240 | 10430 | 10500 | 10500 | 10430 | 1258 |
| 571 | 20231026 | 095400 | 585217230 | 10480 | 10450 | 10490 | 10450 | 673 |
| 572 | 20231026 | 095300 | 578162430 | 10440 | 10430 | 10470 | 10420 | 782 |
| 573 | 20231026 | 095200 | 569996190 | 10440 | 10410 | 10440 | 10410 | 607 |
| 574 | 20231026 | 095100 | 563669680 | 10420 | 10480 | 10480 | 10420 | 992 |
| 575 | 20231026 | 095000 | 553301540 | 10490 | 10490 | 10490 | 10480 | 63 |
| 576 | 20231026 | 094900 | 552640770 | 10470 | 10430 | 10470 | 10400 | 744 |
| 577 | 20231026 | 094800 | 544867630 | 10410 | 10400 | 10410 | 10400 | 239 |
| 578 | 20231026 | 094700 | 542379950 | 10390 | 10380 | 10390 | 10370 | 473 |
| 579 | 20231026 | 094600 | 537473500 | 10380 | 10390 | 10390 | 10350 | 328 |
| 580 | 20231026 | 094500 | 534072050 | 10390 | 10420 | 10430 | 10390 | 1897 |
| 581 | 20231026 | 094400 | 514309910 | 10420 | 10510 | 10510 | 10420 | 4403 |
| 582 | 20231026 | 094300 | 468167540 | 10510 | 10520 | 10520 | 10510 | 114 |
| 583 | 20231026 | 094200 | 466969130 | 10530 | 10500 | 10530 | 10500 | 223 |
| 584 | 20231026 | 094100 | 464626130 | 10540 | 10550 | 10550 | 10540 | 53 |
| 585 | 20231026 | 094000 | 464067010 | 10550 | 10550 | 10560 | 10550 | 191 |
| 586 | 20231026 | 093900 | 462050590 | 10550 | 10560 | 10570 | 10550 | 580 |
| 587 | 20231026 | 093800 | 455923230 | 10560 | 10550 | 10560 | 10490 | 167 |
| 588 | 20231026 | 093700 | 454160660 | 10550 | 10530 | 10580 | 10490 | 1347 |
| 589 | 20231026 | 093600 | 439945540 | 10530 | 10510 | 10550 | 10480 | 743 |
| 590 | 20231026 | 093500 | 432143370 | 10510 | 10530 | 10530 | 10510 | 327 |
| 591 | 20231026 | 093400 | 428702570 | 10530 | 10590 | 10590 | 10530 | 2596 |
| 592 | 20231026 | 093300 | 401239120 | 10580 | 10560 | 10580 | 10560 | 832 |
| 593 | 20231026 | 093200 | 392444850 | 10530 | 10540 | 10570 | 10530 | 561 |
| 594 | 20231026 | 093100 | 386524630 | 10540 | 10530 | 10540 | 10530 | 958 |
| 595 | 20231026 | 093000 | 376433050 | 10530 | 10530 | 10540 | 10530 | 141 |
| 596 | 20231026 | 092900 | 374948250 | 10570 | 10560 | 10570 | 10530 | 853 |
| 597 | 20231026 | 092800 | 365961260 | 10530 | 10500 | 10560 | 10500 | 2900 |
| 598 | 20231026 | 092700 | 335480010 | 10490 | 10450 | 10490 | 10450 | 923 |
| 599 | 20231026 | 092600 | 325804810 | 10450 | 10460 | 10470 | 10450 | 161 |
| 600 | 20231026 | 092500 | 324121180 | 10460 | 10460 | 10460 | 10450 | 348 |
| 601 | 20231026 | 092400 | 320482890 | 10460 | 10450 | 10470 | 10450 | 647 |
| 602 | 20231026 | 092300 | 313719520 | 10440 | 10420 | 10440 | 10400 | 532 |
| 603 | 20231026 | 092200 | 308165770 | 10420 | 10390 | 10420 | 10390 | 178 |
| 604 | 20231026 | 092100 | 306314150 | 10380 | 10420 | 10420 | 10380 | 2 |
| 605 | 20231026 | 092000 | 306293350 | 10430 | 10340 | 10430 | 10340 | 403 |
| 606 | 20231026 | 091900 | 302100480 | 10310 | 10320 | 10330 | 10310 | 1498 |
| 607 | 20231026 | 091800 | 286647110 | 10310 | 10330 | 10330 | 10310 | 546 |
| 608 | 20231026 | 091700 | 281013990 | 10340 | 10350 | 10350 | 10340 | 103 |
| 609 | 20231026 | 091600 | 279948170 | 10360 | 10380 | 10390 | 10360 | 11 |
| 610 | 20231026 | 091500 | 279833980 | 10390 | 10430 | 10430 | 10390 | 271 |
| 611 | 20231026 | 091400 | 277013990 | 10360 | 10270 | 10360 | 10270 | 903 |
| 612 | 20231026 | 091300 | 267676030 | 10270 | 10280 | 10310 | 10250 | 2034 |
| 613 | 20231026 | 091200 | 246769880 | 10280 | 10310 | 10310 | 10280 | 2644 |
| 614 | 20231026 | 091100 | 219542210 | 10350 | 10440 | 10440 | 10300 | 8512 |
| 615 | 20231026 | 091000 | 131262140 | 10450 | 10460 | 10460 | 10450 | 664 |
| 616 | 20231026 | 090900 | 124321570 | 10460 | 10490 | 10490 | 10450 | 1494 |
| 617 | 20231026 | 090800 | 108667960 | 10490 | 10490 | 10490 | 10460 | 1154 |
| 618 | 20231026 | 090700 | 96575210 | 10490 | 10470 | 10490 | 10460 | 649 |
| 619 | 20231026 | 090600 | 89781430 | 10450 | 10500 | 10500 | 10450 | 571 |
| 620 | 20231026 | 090500 | 83804800 | 10490 | 10500 | 10500 | 10490 | 89 |
| 621 | 20231026 | 090400 | 82870810 | 10500 | 10530 | 10530 | 10500 | 397 |
| 622 | 20231026 | 090300 | 78694450 | 10520 | 10510 | 10520 | 10510 | 186 |
| 623 | 20231026 | 090200 | 76738630 | 10520 | 10500 | 10520 | 10450 | 881 |
| 624 | 20231026 | 090100 | 67508470 | 10500 | 10470 | 10500 | 10450 | 1028 |
| 625 | 20231026 | 090000 | 56731700 | 10470 | 10450 | 10490 | 10400 | 5428 |