32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 185900 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 13647 |
| 3 | 20231026 | 185800 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 4 | 20231026 | 185700 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 5 | 20231026 | 185600 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 6 | 20231026 | 185500 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 7 | 20231026 | 185400 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 8 | 20231026 | 185300 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 9 | 20231026 | 185200 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 10 | 20231026 | 185100 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 11 | 20231026 | 185000 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 12 | 20231026 | 184900 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 13 | 20231026 | 184800 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 14 | 20231026 | 184700 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 15 | 20231026 | 184600 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 16 | 20231026 | 184500 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 17 | 20231026 | 184400 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 18 | 20231026 | 184300 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 19 | 20231026 | 184200 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 20 | 20231026 | 184100 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 21 | 20231026 | 184000 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 22 | 20231026 | 183900 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 23 | 20231026 | 183800 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 24 | 20231026 | 183700 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 25 | 20231026 | 183600 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 26 | 20231026 | 183500 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 27 | 20231026 | 183400 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 28 | 20231026 | 183300 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 29 | 20231026 | 183200 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 30 | 20231026 | 183100 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 31 | 20231026 | 183000 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 32 | 20231026 | 182900 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 13647 |
| 33 | 20231026 | 182800 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 34 | 20231026 | 182700 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 35 | 20231026 | 182600 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 36 | 20231026 | 182500 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 37 | 20231026 | 182400 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 38 | 20231026 | 182300 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 39 | 20231026 | 182200 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 40 | 20231026 | 182100 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 41 | 20231026 | 182000 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 42 | 20231026 | 181900 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 43 | 20231026 | 181800 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 44 | 20231026 | 181700 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 45 | 20231026 | 181600 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 46 | 20231026 | 181500 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 47 | 20231026 | 181400 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 48 | 20231026 | 181300 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 49 | 20231026 | 181200 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 50 | 20231026 | 181100 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 51 | 20231026 | 181000 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 52 | 20231026 | 180900 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 53 | 20231026 | 180800 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 54 | 20231026 | 180700 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 55 | 20231026 | 180600 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 56 | 20231026 | 180500 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 57 | 20231026 | 180400 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 58 | 20231026 | 180300 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 59 | 20231026 | 180200 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 60 | 20231026 | 180100 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 61 | 20231026 | 180000 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 62 | 20231026 | 175900 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 13647 |
| 63 | 20231026 | 175800 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 64 | 20231026 | 175700 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 65 | 20231026 | 175600 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 66 | 20231026 | 175500 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 67 | 20231026 | 175400 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 68 | 20231026 | 175300 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 69 | 20231026 | 175200 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 70 | 20231026 | 175100 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 71 | 20231026 | 175000 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 72 | 20231026 | 174900 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 73 | 20231026 | 174800 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 74 | 20231026 | 174700 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 75 | 20231026 | 174600 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 76 | 20231026 | 174500 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 77 | 20231026 | 174400 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 78 | 20231026 | 174300 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 79 | 20231026 | 174200 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 80 | 20231026 | 174100 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 81 | 20231026 | 174000 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 82 | 20231026 | 173900 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 83 | 20231026 | 173800 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 84 | 20231026 | 173700 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 85 | 20231026 | 173600 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 86 | 20231026 | 173500 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 87 | 20231026 | 173400 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 88 | 20231026 | 173300 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 89 | 20231026 | 173200 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 90 | 20231026 | 173100 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 91 | 20231026 | 173000 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 92 | 20231026 | 172900 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 13647 |
| 93 | 20231026 | 172800 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 94 | 20231026 | 172700 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 95 | 20231026 | 172600 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 96 | 20231026 | 172500 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 97 | 20231026 | 172400 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 98 | 20231026 | 172300 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 99 | 20231026 | 172200 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 100 | 20231026 | 172100 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 101 | 20231026 | 172000 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 102 | 20231026 | 171900 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 103 | 20231026 | 171800 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 104 | 20231026 | 171700 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 105 | 20231026 | 171600 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 106 | 20231026 | 171500 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 107 | 20231026 | 171400 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 108 | 20231026 | 171300 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 109 | 20231026 | 171200 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 110 | 20231026 | 171100 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 111 | 20231026 | 171000 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 112 | 20231026 | 170900 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 113 | 20231026 | 170800 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 114 | 20231026 | 170700 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 115 | 20231026 | 170600 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 116 | 20231026 | 170500 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 117 | 20231026 | 170400 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 118 | 20231026 | 170300 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 119 | 20231026 | 170200 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 120 | 20231026 | 170100 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 121 | 20231026 | 170000 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 122 | 20231026 | 165900 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 13647 |
| 123 | 20231026 | 165800 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 124 | 20231026 | 165700 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 125 | 20231026 | 165600 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 126 | 20231026 | 165500 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 127 | 20231026 | 165400 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 128 | 20231026 | 165300 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 129 | 20231026 | 165200 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 130 | 20231026 | 165100 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 131 | 20231026 | 165000 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 132 | 20231026 | 164900 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 133 | 20231026 | 164800 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 134 | 20231026 | 164700 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 135 | 20231026 | 164600 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 136 | 20231026 | 164500 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 137 | 20231026 | 164400 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 138 | 20231026 | 164300 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 139 | 20231026 | 164200 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 140 | 20231026 | 164100 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 141 | 20231026 | 164000 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 142 | 20231026 | 163900 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 143 | 20231026 | 163800 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 144 | 20231026 | 163700 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 145 | 20231026 | 163600 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 146 | 20231026 | 163500 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 147 | 20231026 | 163400 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 148 | 20231026 | 163300 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 149 | 20231026 | 163200 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 150 | 20231026 | 163100 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 151 | 20231026 | 163000 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 152 | 20231026 | 162900 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 13647 |
| 153 | 20231026 | 162800 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 154 | 20231026 | 162700 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 155 | 20231026 | 162600 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 156 | 20231026 | 162500 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 157 | 20231026 | 162400 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 158 | 20231026 | 162300 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 159 | 20231026 | 162200 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 160 | 20231026 | 162100 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 161 | 20231026 | 162000 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 162 | 20231026 | 161900 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 163 | 20231026 | 161800 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 164 | 20231026 | 161700 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 165 | 20231026 | 161600 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 166 | 20231026 | 161500 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 167 | 20231026 | 161400 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 168 | 20231026 | 161300 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 169 | 20231026 | 161200 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 170 | 20231026 | 161100 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 171 | 20231026 | 161000 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 172 | 20231026 | 160900 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 173 | 20231026 | 160800 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 174 | 20231026 | 160700 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 175 | 20231026 | 160600 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 176 | 20231026 | 160500 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 177 | 20231026 | 160400 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 178 | 20231026 | 160300 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 179 | 20231026 | 160200 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 180 | 20231026 | 160100 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 181 | 20231026 | 160000 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 182 | 20231026 | 155900 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 13647 |
| 183 | 20231026 | 155800 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 184 | 20231026 | 155700 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 185 | 20231026 | 155600 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 186 | 20231026 | 155500 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 187 | 20231026 | 155400 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 188 | 20231026 | 155300 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 189 | 20231026 | 155200 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 190 | 20231026 | 155100 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 191 | 20231026 | 155000 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 192 | 20231026 | 154900 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 193 | 20231026 | 154800 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 194 | 20231026 | 154700 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 195 | 20231026 | 154600 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 196 | 20231026 | 154500 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 197 | 20231026 | 154400 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 198 | 20231026 | 154300 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 199 | 20231026 | 154200 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 200 | 20231026 | 154100 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 201 | 20231026 | 154000 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 202 | 20231026 | 153900 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 203 | 20231026 | 153800 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 204 | 20231026 | 153700 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 205 | 20231026 | 153600 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 206 | 20231026 | 153500 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 207 | 20231026 | 153400 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 208 | 20231026 | 153300 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 209 | 20231026 | 153200 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 210 | 20231026 | 153100 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 0 |
| 211 | 20231026 | 153000 | 2460149950 | 11600 | 11600 | 11600 | 11600 | 13647 |
| 212 | 20231026 | 152900 | 2301844750 | 11660 | 11660 | 11660 | 11660 | 0 |
| 213 | 20231026 | 152800 | 2301844750 | 11660 | 11660 | 11660 | 11660 | 0 |
| 214 | 20231026 | 152700 | 2301844750 | 11660 | 11660 | 11660 | 11660 | 0 |
| 215 | 20231026 | 152600 | 2301844750 | 11660 | 11660 | 11660 | 11660 | 0 |
| 216 | 20231026 | 152500 | 2301844750 | 11660 | 11660 | 11660 | 11660 | 0 |
| 217 | 20231026 | 152400 | 2301844750 | 11660 | 11660 | 11660 | 11660 | 0 |
| 218 | 20231026 | 152300 | 2301844750 | 11660 | 11660 | 11660 | 11660 | 0 |
| 219 | 20231026 | 152200 | 2301844750 | 11660 | 11660 | 11660 | 11660 | 0 |
| 220 | 20231026 | 152100 | 2301844750 | 11660 | 11660 | 11660 | 11660 | 0 |
| 221 | 20231026 | 152000 | 2301844750 | 11660 | 11660 | 11660 | 11660 | 0 |
| 222 | 20231026 | 151900 | 2301844750 | 11660 | 11630 | 11660 | 11620 | 421 |
| 223 | 20231026 | 151800 | 2296947800 | 11620 | 11630 | 11630 | 11620 | 383 |
| 224 | 20231026 | 151700 | 2292494830 | 11630 | 11640 | 11640 | 11630 | 366 |
| 225 | 20231026 | 151600 | 2288237520 | 11630 | 11650 | 11660 | 11630 | 227 |
| 226 | 20231026 | 151500 | 2285593130 | 11650 | 11640 | 11650 | 11640 | 63 |
| 227 | 20231026 | 151400 | 2284859220 | 11640 | 11650 | 11660 | 11640 | 132 |
| 228 | 20231026 | 151300 | 2283322380 | 11660 | 11680 | 11690 | 11650 | 203 |
| 229 | 20231026 | 151200 | 2280950430 | 11630 | 11640 | 11680 | 11630 | 564 |
| 230 | 20231026 | 151100 | 2274384440 | 11640 | 11650 | 11650 | 11640 | 1010 |
| 231 | 20231026 | 151000 | 2262626870 | 11650 | 11670 | 11670 | 11640 | 1628 |
| 232 | 20231026 | 150900 | 2243665420 | 11680 | 11680 | 11680 | 11680 | 0 |
| 233 | 20231026 | 150800 | 2243665420 | 11680 | 11670 | 11680 | 11640 | 224 |
| 234 | 20231026 | 150700 | 2241051790 | 11660 | 11660 | 11670 | 11660 | 73 |
| 235 | 20231026 | 150600 | 2240200510 | 11670 | 11680 | 11680 | 11660 | 101 |
| 236 | 20231026 | 150500 | 2239021670 | 11690 | 11690 | 11690 | 11690 | 100 |
| 237 | 20231026 | 150400 | 2237852670 | 11650 | 11640 | 11650 | 11640 | 80 |
| 238 | 20231026 | 150300 | 2236920920 | 11640 | 11650 | 11690 | 11640 | 111 |
| 239 | 20231026 | 150200 | 2235626020 | 11650 | 11620 | 11650 | 11620 | 75 |
| 240 | 20231026 | 150100 | 2234753750 | 11630 | 11690 | 11690 | 11630 | 2365 |
| 241 | 20231026 | 150000 | 2207155030 | 11700 | 11700 | 11700 | 11690 | 37 |
| 242 | 20231026 | 145900 | 2206722240 | 11690 | 11710 | 11710 | 11690 | 53 |
| 243 | 20231026 | 145800 | 2206101970 | 11700 | 11690 | 11710 | 11690 | 235 |
| 244 | 20231026 | 145700 | 2203352290 | 11690 | 11690 | 11710 | 11680 | 59 |
| 245 | 20231026 | 145600 | 2202662420 | 11680 | 11710 | 11710 | 11680 | 19 |
| 246 | 20231026 | 145500 | 2202440020 | 11680 | 11680 | 11720 | 11680 | 605 |
| 247 | 20231026 | 145400 | 2195361390 | 11690 | 11680 | 11690 | 11680 | 67 |
| 248 | 20231026 | 145300 | 2194578180 | 11690 | 11690 | 11690 | 11680 | 7 |
| 249 | 20231026 | 145200 | 2194496360 | 11670 | 11670 | 11690 | 11670 | 356 |
| 250 | 20231026 | 145100 | 2190336930 | 11650 | 11640 | 11690 | 11640 | 71 |
| 251 | 20231026 | 145000 | 2189509780 | 11630 | 11650 | 11650 | 11630 | 22 |
| 252 | 20231026 | 144900 | 2189253520 | 11700 | 11630 | 11700 | 11620 | 2350 |
| 253 | 20231026 | 144800 | 2161831490 | 11630 | 11630 | 11630 | 11630 | 12 |
| 254 | 20231026 | 144700 | 2161691930 | 11620 | 11620 | 11650 | 11620 | 236 |
| 255 | 20231026 | 144600 | 2158947690 | 11620 | 11620 | 11640 | 11620 | 127 |
| 256 | 20231026 | 144500 | 2157471320 | 11620 | 11650 | 11650 | 11620 | 9 |
| 257 | 20231026 | 144400 | 2157366530 | 11660 | 11610 | 11660 | 11610 | 31 |
| 258 | 20231026 | 144300 | 2157005960 | 11610 | 11620 | 11620 | 11610 | 206 |
| 259 | 20231026 | 144200 | 2154613350 | 11620 | 11610 | 11630 | 11610 | 586 |
| 260 | 20231026 | 144100 | 2147799390 | 11620 | 11630 | 11630 | 11600 | 111 |
| 261 | 20231026 | 144000 | 2146510230 | 11600 | 11620 | 11670 | 11600 | 1302 |
| 262 | 20231026 | 143900 | 2131349580 | 11630 | 11670 | 11670 | 11620 | 5180 |
| 263 | 20231026 | 143800 | 2071062780 | 11660 | 11670 | 11680 | 11650 | 131 |
| 264 | 20231026 | 143700 | 2069533230 | 11660 | 11640 | 11660 | 11640 | 93 |
| 265 | 20231026 | 143600 | 2068449430 | 11670 | 11640 | 11670 | 11630 | 902 |
| 266 | 20231026 | 143500 | 2057949920 | 11640 | 11660 | 11680 | 11640 | 152 |
| 267 | 20231026 | 143400 | 2056177820 | 11660 | 11620 | 11670 | 11620 | 1901 |
| 268 | 20231026 | 143300 | 2034026360 | 11620 | 11610 | 11620 | 11610 | 57 |
| 269 | 20231026 | 143200 | 2033364050 | 11610 | 11600 | 11610 | 11600 | 28 |
| 270 | 20231026 | 143100 | 2033039030 | 11610 | 11620 | 11620 | 11600 | 157 |
| 271 | 20231026 | 143000 | 2031216980 | 11640 | 11630 | 11640 | 11620 | 540 |
| 272 | 20231026 | 142900 | 2024935150 | 11630 | 11610 | 11630 | 11600 | 61 |
| 273 | 20231026 | 142800 | 2024227330 | 11620 | 11620 | 11620 | 11620 | 162 |
| 274 | 20231026 | 142700 | 2022344890 | 11620 | 11590 | 11620 | 11580 | 942 |
| 275 | 20231026 | 142600 | 2011410150 | 11610 | 11600 | 11610 | 11600 | 87 |
| 276 | 20231026 | 142500 | 2010400800 | 11600 | 11600 | 11600 | 11600 | 0 |
| 277 | 20231026 | 142400 | 2010400800 | 11600 | 11600 | 11610 | 11590 | 253 |
| 278 | 20231026 | 142300 | 2007464920 | 11610 | 11630 | 11630 | 11600 | 304 |
| 279 | 20231026 | 142200 | 2003933810 | 11620 | 11570 | 11620 | 11560 | 744 |
| 280 | 20231026 | 142100 | 1995306800 | 11560 | 11560 | 11630 | 11560 | 279 |
| 281 | 20231026 | 142000 | 1992078900 | 11550 | 11620 | 11620 | 11550 | 3761 |
| 282 | 20231026 | 141900 | 1948547170 | 11610 | 11610 | 11610 | 11610 | 0 |
| 283 | 20231026 | 141800 | 1948547170 | 11610 | 11640 | 11680 | 11610 | 240 |
| 284 | 20231026 | 141700 | 1945748410 | 11640 | 11610 | 11670 | 11580 | 603 |
| 285 | 20231026 | 141600 | 1938738470 | 11610 | 11610 | 11660 | 11580 | 815 |
| 286 | 20231026 | 141500 | 1929261390 | 11610 | 11610 | 11610 | 11610 | 4 |
| 287 | 20231026 | 141400 | 1929214950 | 11570 | 11670 | 11670 | 11570 | 3572 |
| 288 | 20231026 | 141300 | 1887799820 | 11660 | 11670 | 11670 | 11650 | 42 |
| 289 | 20231026 | 141200 | 1887310190 | 11670 | 11670 | 11670 | 11670 | 3 |
| 290 | 20231026 | 141100 | 1887275180 | 11680 | 11660 | 11680 | 11660 | 128 |
| 291 | 20231026 | 141000 | 1885781500 | 11650 | 11680 | 11680 | 11650 | 30 |
| 292 | 20231026 | 140900 | 1885431860 | 11690 | 11690 | 11690 | 11690 | 48 |
| 293 | 20231026 | 140800 | 1884870740 | 11690 | 11690 | 11700 | 11690 | 182 |
| 294 | 20231026 | 140700 | 1882742970 | 11690 | 11690 | 11700 | 11690 | 299 |
| 295 | 20231026 | 140600 | 1879245560 | 11700 | 11690 | 11700 | 11690 | 108 |
| 296 | 20231026 | 140500 | 1877983030 | 11690 | 11690 | 11700 | 11690 | 60 |
| 297 | 20231026 | 140400 | 1877281570 | 11700 | 11700 | 11700 | 11700 | 31 |
| 298 | 20231026 | 140300 | 1876918870 | 11700 | 11690 | 11710 | 11690 | 201 |
| 299 | 20231026 | 140200 | 1874565990 | 11690 | 11710 | 11710 | 11690 | 155 |
| 300 | 20231026 | 140100 | 1872752210 | 11710 | 11700 | 11710 | 11690 | 134 |
| 301 | 20231026 | 140000 | 1871184270 | 11680 | 11650 | 11680 | 11650 | 218 |
| 302 | 20231026 | 135900 | 1868640950 | 11650 | 11650 | 11650 | 11650 | 155 |
| 303 | 20231026 | 135800 | 1866835200 | 11660 | 11670 | 11670 | 11650 | 1308 |
| 304 | 20231026 | 135700 | 1851593150 | 11680 | 11680 | 11710 | 11680 | 22 |
| 305 | 20231026 | 135600 | 1851335710 | 11720 | 11720 | 11720 | 11720 | 20 |
| 306 | 20231026 | 135500 | 1851101310 | 11670 | 11710 | 11710 | 11670 | 573 |
| 307 | 20231026 | 135400 | 1844391630 | 11710 | 11670 | 11710 | 11670 | 3179 |
| 308 | 20231026 | 135300 | 1807286060 | 11660 | 11640 | 11670 | 11640 | 82 |
| 309 | 20231026 | 135200 | 1806330340 | 11600 | 11600 | 11600 | 11600 | 2 |
| 310 | 20231026 | 135100 | 1806307140 | 11590 | 11590 | 11600 | 11590 | 17 |
| 311 | 20231026 | 135000 | 1806110080 | 11590 | 11640 | 11650 | 11590 | 712 |
| 312 | 20231026 | 134900 | 1797853560 | 11650 | 11640 | 11650 | 11640 | 225 |
| 313 | 20231026 | 134800 | 1795232530 | 11640 | 11630 | 11640 | 11630 | 155 |
| 314 | 20231026 | 134700 | 1793429210 | 11630 | 11620 | 11630 | 11610 | 103 |
| 315 | 20231026 | 134600 | 1792232130 | 11650 | 11610 | 11650 | 11610 | 86 |
| 316 | 20231026 | 134500 | 1791231950 | 11650 | 11600 | 11650 | 11600 | 288 |
| 317 | 20231026 | 134400 | 1787881050 | 11660 | 11630 | 11670 | 11600 | 3347 |
| 318 | 20231026 | 134300 | 1748976130 | 11620 | 11590 | 11670 | 11590 | 727 |
| 319 | 20231026 | 134200 | 1740524900 | 11590 | 11620 | 11640 | 11580 | 593 |
| 320 | 20231026 | 134100 | 1733645710 | 11620 | 11620 | 11640 | 11600 | 1994 |
| 321 | 20231026 | 134000 | 1710497240 | 11620 | 11640 | 11640 | 11620 | 1074 |
| 322 | 20231026 | 133900 | 1698015640 | 11640 | 11640 | 11680 | 11620 | 187 |
| 323 | 20231026 | 133800 | 1695839450 | 11650 | 11680 | 11680 | 11620 | 4 |
| 324 | 20231026 | 133700 | 1695792820 | 11620 | 11680 | 11680 | 11620 | 3619 |
| 325 | 20231026 | 133600 | 1653658530 | 11680 | 11670 | 11680 | 11660 | 98 |
| 326 | 20231026 | 133500 | 1652515560 | 11680 | 11680 | 11690 | 11660 | 1043 |
| 327 | 20231026 | 133400 | 1640345030 | 11690 | 11690 | 11690 | 11690 | 32 |
| 328 | 20231026 | 133300 | 1639970950 | 11680 | 11680 | 11680 | 11680 | 306 |
| 329 | 20231026 | 133200 | 1636396870 | 11690 | 11690 | 11700 | 11680 | 1164 |
| 330 | 20231026 | 133100 | 1622793690 | 11720 | 11680 | 11720 | 11680 | 220 |
| 331 | 20231026 | 133000 | 1620215650 | 11730 | 11730 | 11730 | 11730 | 1 |
| 332 | 20231026 | 132900 | 1620203920 | 11760 | 11780 | 11780 | 11670 | 5098 |
| 333 | 20231026 | 132800 | 1560586710 | 11700 | 11730 | 11730 | 11700 | 1036 |
| 334 | 20231026 | 132700 | 1548463510 | 11730 | 11710 | 11730 | 11710 | 210 |
| 335 | 20231026 | 132600 | 1546003340 | 11720 | 11720 | 11730 | 11720 | 227 |
| 336 | 20231026 | 132500 | 1543342830 | 11730 | 11730 | 11730 | 11720 | 167 |
| 337 | 20231026 | 132400 | 1541384450 | 11730 | 11750 | 11750 | 11720 | 97 |
| 338 | 20231026 | 132300 | 1540246440 | 11730 | 11750 | 11750 | 11730 | 370 |
| 339 | 20231026 | 132200 | 1535905940 | 11730 | 11750 | 11790 | 11730 | 1336 |
| 340 | 20231026 | 132100 | 1520213820 | 11790 | 11790 | 11790 | 11760 | 10 |
| 341 | 20231026 | 132000 | 1520096130 | 11760 | 11790 | 11790 | 11750 | 476 |
| 342 | 20231026 | 131900 | 1514499500 | 11790 | 11790 | 11790 | 11790 | 113 |
| 343 | 20231026 | 131800 | 1513167230 | 11780 | 11770 | 11780 | 11770 | 400 |
| 344 | 20231026 | 131700 | 1508459160 | 11770 | 11780 | 11780 | 11770 | 38 |
| 345 | 20231026 | 131600 | 1508011670 | 11770 | 11770 | 11780 | 11770 | 159 |
| 346 | 20231026 | 131500 | 1506140120 | 11770 | 11770 | 11770 | 11770 | 224 |
| 347 | 20231026 | 131400 | 1503503640 | 11770 | 11780 | 11780 | 11770 | 24 |
| 348 | 20231026 | 131300 | 1503221130 | 11780 | 11780 | 11780 | 11780 | 15 |
| 349 | 20231026 | 131200 | 1503044430 | 11770 | 11770 | 11780 | 11770 | 123 |
| 350 | 20231026 | 131100 | 1501596690 | 11780 | 11780 | 11780 | 11780 | 4 |
| 351 | 20231026 | 131000 | 1501549570 | 11780 | 11820 | 11820 | 11780 | 38 |
| 352 | 20231026 | 130900 | 1501100920 | 11820 | 11800 | 11820 | 11800 | 161 |
| 353 | 20231026 | 130800 | 1499199990 | 11800 | 11770 | 11800 | 11770 | 45 |
| 354 | 20231026 | 130700 | 1498670260 | 11770 | 11830 | 11830 | 11770 | 257 |
| 355 | 20231026 | 130600 | 1495635810 | 11830 | 11820 | 11830 | 11820 | 39 |
| 356 | 20231026 | 130500 | 1495174610 | 11830 | 11830 | 11830 | 11830 | 53 |
| 357 | 20231026 | 130400 | 1494547620 | 11830 | 11830 | 11830 | 11830 | 30 |
| 358 | 20231026 | 130300 | 1494192720 | 11830 | 11830 | 11830 | 11830 | 9 |
| 359 | 20231026 | 130200 | 1494086250 | 11820 | 11820 | 11820 | 11820 | 0 |
| 360 | 20231026 | 130100 | 1494086250 | 11820 | 11810 | 11830 | 11810 | 298 |
| 361 | 20231026 | 130000 | 1490565000 | 11810 | 11760 | 11810 | 11760 | 1341 |
| 362 | 20231026 | 125900 | 1474759600 | 11770 | 11770 | 11770 | 11770 | 5 |
| 363 | 20231026 | 125800 | 1474700750 | 11760 | 11780 | 11780 | 11760 | 359 |
| 364 | 20231026 | 125700 | 1470474440 | 11780 | 11780 | 11780 | 11780 | 4 |
| 365 | 20231026 | 125600 | 1470427320 | 11790 | 11790 | 11790 | 11790 | 3 |
| 366 | 20231026 | 125500 | 1470391950 | 11770 | 11780 | 11790 | 11770 | 14 |
| 367 | 20231026 | 125400 | 1470227120 | 11780 | 11780 | 11780 | 11780 | 0 |
| 368 | 20231026 | 125300 | 1470227120 | 11780 | 11770 | 11780 | 11770 | 30 |
| 369 | 20231026 | 125200 | 1469873890 | 11770 | 11790 | 11790 | 11770 | 114 |
| 370 | 20231026 | 125100 | 1468530430 | 11790 | 11810 | 11810 | 11790 | 64 |
| 371 | 20231026 | 125000 | 1467774730 | 11810 | 11820 | 11820 | 11810 | 39 |
| 372 | 20231026 | 124900 | 1467314080 | 11820 | 11820 | 11820 | 11820 | 8 |
| 373 | 20231026 | 124800 | 1467219520 | 11820 | 11820 | 11820 | 11820 | 0 |
| 374 | 20231026 | 124700 | 1467219520 | 11820 | 11800 | 11820 | 11790 | 23 |
| 375 | 20231026 | 124600 | 1466947860 | 11820 | 11820 | 11820 | 11820 | 11 |
| 376 | 20231026 | 124500 | 1466817840 | 11780 | 11780 | 11780 | 11780 | 13 |
| 377 | 20231026 | 124400 | 1466664700 | 11820 | 11820 | 11820 | 11820 | 30 |
| 378 | 20231026 | 124300 | 1466310100 | 11790 | 11770 | 11790 | 11770 | 53 |
| 379 | 20231026 | 124200 | 1465686230 | 11770 | 11760 | 11820 | 11760 | 6 |
| 380 | 20231026 | 124100 | 1465615570 | 11760 | 11830 | 11830 | 11760 | 331 |
| 381 | 20231026 | 124000 | 1461710900 | 11830 | 11810 | 11830 | 11810 | 285 |
| 382 | 20231026 | 123900 | 1458343470 | 11810 | 11800 | 11810 | 11770 | 15 |
| 383 | 20231026 | 123800 | 1458166530 | 11770 | 11770 | 11770 | 11770 | 3 |
| 384 | 20231026 | 123700 | 1458131220 | 11760 | 11760 | 11780 | 11760 | 87 |
| 385 | 20231026 | 123600 | 1457107740 | 11800 | 11800 | 11800 | 11800 | 71 |
| 386 | 20231026 | 123500 | 1456269940 | 11740 | 11750 | 11750 | 11740 | 155 |
| 387 | 20231026 | 123400 | 1454448810 | 11740 | 11760 | 11760 | 11740 | 12 |
| 388 | 20231026 | 123300 | 1454307820 | 11760 | 11790 | 11800 | 11760 | 176 |
| 389 | 20231026 | 123200 | 1452234170 | 11740 | 11740 | 11740 | 11740 | 4 |
| 390 | 20231026 | 123100 | 1452187210 | 11740 | 11790 | 11800 | 11740 | 51 |
| 391 | 20231026 | 123000 | 1451586340 | 11790 | 11730 | 11790 | 11730 | 77 |
| 392 | 20231026 | 122900 | 1450681750 | 11780 | 11760 | 11780 | 11730 | 70 |
| 393 | 20231026 | 122800 | 1449859590 | 11750 | 11740 | 11750 | 11740 | 1104 |
| 394 | 20231026 | 122700 | 1436888990 | 11750 | 11740 | 11750 | 11740 | 62 |
| 395 | 20231026 | 122600 | 1436161020 | 11740 | 11740 | 11740 | 11740 | 40 |
| 396 | 20231026 | 122500 | 1435691420 | 11750 | 11730 | 11750 | 11730 | 187 |
| 397 | 20231026 | 122400 | 1433496020 | 11730 | 11720 | 11730 | 11710 | 459 |
| 398 | 20231026 | 122300 | 1428112750 | 11710 | 11710 | 11710 | 11710 | 9 |
| 399 | 20231026 | 122200 | 1428007360 | 11710 | 11710 | 11720 | 11710 | 354 |
| 400 | 20231026 | 122100 | 1423861990 | 11730 | 11730 | 11730 | 11730 | 1 |
| 401 | 20231026 | 122000 | 1423850260 | 11730 | 11720 | 11730 | 11710 | 80 |
| 402 | 20231026 | 121900 | 1422913060 | 11720 | 11720 | 11720 | 11720 | 197 |
| 403 | 20231026 | 121800 | 1420604220 | 11720 | 11730 | 11730 | 11710 | 1065 |
| 404 | 20231026 | 121700 | 1408127270 | 11730 | 11730 | 11730 | 11720 | 839 |
| 405 | 20231026 | 121600 | 1398290770 | 11740 | 11740 | 11740 | 11740 | 1 |
| 406 | 20231026 | 121500 | 1398279030 | 11730 | 11740 | 11740 | 11730 | 15 |
| 407 | 20231026 | 121400 | 1398103050 | 11720 | 11740 | 11750 | 11720 | 498 |
| 408 | 20231026 | 121300 | 1392262680 | 11740 | 11740 | 11740 | 11740 | 116 |
| 409 | 20231026 | 121200 | 1390900840 | 11740 | 11740 | 11740 | 11720 | 1473 |
| 410 | 20231026 | 121100 | 1373622930 | 11740 | 11760 | 11760 | 11740 | 241 |
| 411 | 20231026 | 121000 | 1370792430 | 11760 | 11780 | 11790 | 11760 | 2556 |
| 412 | 20231026 | 120900 | 1340659680 | 11780 | 11760 | 11780 | 11760 | 35 |
| 413 | 20231026 | 120800 | 1340247500 | 11780 | 11760 | 11790 | 11750 | 157 |
| 414 | 20231026 | 120700 | 1338400490 | 11760 | 11750 | 11760 | 11750 | 9 |
| 415 | 20231026 | 120600 | 1338294680 | 11760 | 11750 | 11760 | 11750 | 16 |
| 416 | 20231026 | 120500 | 1338106650 | 11770 | 11760 | 11770 | 11750 | 16 |
| 417 | 20231026 | 120400 | 1337918580 | 11770 | 11770 | 11770 | 11760 | 48 |
| 418 | 20231026 | 120300 | 1337353980 | 11800 | 11800 | 11800 | 11800 | 236 |
| 419 | 20231026 | 120200 | 1334569180 | 11750 | 11730 | 11750 | 11730 | 45 |
| 420 | 20231026 | 120100 | 1334040760 | 11740 | 11740 | 11740 | 11730 | 128 |
| 421 | 20231026 | 120000 | 1332539080 | 11730 | 11730 | 11730 | 11720 | 77 |
| 422 | 20231026 | 115900 | 1331635950 | 11720 | 11730 | 11730 | 11720 | 2 |
| 423 | 20231026 | 115800 | 1331612500 | 11720 | 11730 | 11730 | 11720 | 25 |
| 424 | 20231026 | 115700 | 1331319350 | 11730 | 11730 | 11730 | 11720 | 23 |
| 425 | 20231026 | 115600 | 1331049710 | 11730 | 11720 | 11730 | 11720 | 23 |
| 426 | 20231026 | 115500 | 1330780020 | 11730 | 11730 | 11730 | 11730 | 20 |
| 427 | 20231026 | 115400 | 1330545420 | 11730 | 11740 | 11740 | 11730 | 337 |
| 428 | 20231026 | 115300 | 1326592330 | 11750 | 11730 | 11750 | 11730 | 10 |
| 429 | 20231026 | 115200 | 1326474850 | 11770 | 11770 | 11770 | 11740 | 529 |
| 430 | 20231026 | 115100 | 1320250110 | 11760 | 11750 | 11770 | 11740 | 20 |
| 431 | 20231026 | 115000 | 1320014980 | 11740 | 11740 | 11740 | 11740 | 0 |
| 432 | 20231026 | 114900 | 1320014980 | 11740 | 11740 | 11740 | 11740 | 273 |
| 433 | 20231026 | 114800 | 1316809960 | 11820 | 11810 | 11820 | 11730 | 66 |
| 434 | 20231026 | 114700 | 1316033190 | 11820 | 11800 | 11830 | 11800 | 134 |
| 435 | 20231026 | 114600 | 1314449340 | 11860 | 11800 | 11860 | 11800 | 319 |
| 436 | 20231026 | 114500 | 1310682620 | 11780 | 11780 | 11780 | 11780 | 0 |
| 437 | 20231026 | 114400 | 1310682620 | 11780 | 11780 | 11780 | 11780 | 7 |
| 438 | 20231026 | 114300 | 1310600160 | 11870 | 11750 | 11880 | 11750 | 625 |
| 439 | 20231026 | 114200 | 1303188260 | 11720 | 11710 | 11720 | 11710 | 13 |
| 440 | 20231026 | 114100 | 1303035950 | 11720 | 11720 | 11730 | 11720 | 1021 |
| 441 | 20231026 | 114000 | 1291065840 | 11710 | 11730 | 11730 | 11710 | 493 |
| 442 | 20231026 | 113900 | 1285286850 | 11730 | 11730 | 11740 | 11730 | 170 |
| 443 | 20231026 | 113800 | 1283292630 | 11750 | 11780 | 11780 | 11750 | 400 |
| 444 | 20231026 | 113700 | 1278587350 | 11790 | 11760 | 11790 | 11760 | 57 |
| 445 | 20231026 | 113600 | 1277916400 | 11790 | 11790 | 11790 | 11790 | 0 |
| 446 | 20231026 | 113500 | 1277916400 | 11790 | 11790 | 11790 | 11790 | 0 |
| 447 | 20231026 | 113400 | 1277916400 | 11790 | 11730 | 11790 | 11720 | 33 |
| 448 | 20231026 | 113300 | 1277528840 | 11730 | 11730 | 11730 | 11730 | 0 |
| 449 | 20231026 | 113200 | 1277528840 | 11730 | 11720 | 11740 | 11720 | 56 |
| 450 | 20231026 | 113100 | 1276871960 | 11740 | 11730 | 11740 | 11720 | 280 |
| 451 | 20231026 | 113000 | 1273586360 | 11730 | 11730 | 11730 | 11730 | 100 |
| 452 | 20231026 | 112900 | 1272413360 | 11710 | 11760 | 11760 | 11710 | 869 |
| 453 | 20231026 | 112800 | 1262224930 | 11750 | 11770 | 11770 | 11750 | 381 |
| 454 | 20231026 | 112700 | 1257741130 | 11770 | 11740 | 11780 | 11740 | 422 |
| 455 | 20231026 | 112600 | 1252774290 | 11750 | 11770 | 11770 | 11750 | 241 |
| 456 | 20231026 | 112500 | 1249939530 | 11760 | 11760 | 11760 | 11760 | 138 |
| 457 | 20231026 | 112400 | 1248316650 | 11730 | 11740 | 11750 | 11730 | 448 |
| 458 | 20231026 | 112300 | 1243054890 | 11740 | 11720 | 11740 | 11700 | 722 |
| 459 | 20231026 | 112200 | 1234592510 | 11710 | 11730 | 11730 | 11710 | 1180 |
| 460 | 20231026 | 112100 | 1220770380 | 11730 | 11720 | 11730 | 11720 | 1038 |
| 461 | 20231026 | 112000 | 1208604150 | 11730 | 11720 | 11730 | 11720 | 317 |
| 462 | 20231026 | 111900 | 1204888840 | 11720 | 11720 | 11720 | 11720 | 1 |
| 463 | 20231026 | 111800 | 1204877120 | 11730 | 11740 | 11740 | 11730 | 53 |
| 464 | 20231026 | 111700 | 1204255230 | 11740 | 11720 | 11740 | 11720 | 241 |
| 465 | 20231026 | 111600 | 1201428150 | 11720 | 11730 | 11740 | 11710 | 111 |
| 466 | 20231026 | 111500 | 1200126260 | 11720 | 11730 | 11730 | 11720 | 123 |
| 467 | 20231026 | 111400 | 1198683640 | 11720 | 11720 | 11720 | 11720 | 49 |
| 468 | 20231026 | 111300 | 1198109360 | 11720 | 11720 | 11720 | 11710 | 34 |
| 469 | 20231026 | 111200 | 1197710950 | 11720 | 11720 | 11720 | 11710 | 539 |
| 470 | 20231026 | 111100 | 1191394020 | 11730 | 11720 | 11730 | 11720 | 61 |
| 471 | 20231026 | 111000 | 1190679040 | 11730 | 11730 | 11740 | 11720 | 571 |
| 472 | 20231026 | 110900 | 1183980710 | 11730 | 11730 | 11740 | 11730 | 64 |
| 473 | 20231026 | 110800 | 1183229960 | 11730 | 11710 | 11730 | 11710 | 29 |
| 474 | 20231026 | 110700 | 1182890150 | 11710 | 11740 | 11740 | 11710 | 169 |
| 475 | 20231026 | 110600 | 1180910720 | 11740 | 11710 | 11750 | 11710 | 333 |
| 476 | 20231026 | 110500 | 1177005690 | 11700 | 11710 | 11740 | 11700 | 406 |
| 477 | 20231026 | 110400 | 1172249140 | 11710 | 11720 | 11730 | 11700 | 1203 |
| 478 | 20231026 | 110300 | 1158160590 | 11720 | 11740 | 11760 | 11720 | 1079 |
| 479 | 20231026 | 110200 | 1145493860 | 11770 | 11770 | 11770 | 11740 | 866 |
| 480 | 20231026 | 110100 | 1135319420 | 11760 | 11770 | 11780 | 11760 | 686 |
| 481 | 20231026 | 110000 | 1127245110 | 11850 | 11810 | 11850 | 11780 | 2038 |
| 482 | 20231026 | 105900 | 1103208210 | 11870 | 11880 | 11880 | 11810 | 85 |
| 483 | 20231026 | 105800 | 1102203880 | 11820 | 11810 | 11880 | 11810 | 224 |
| 484 | 20231026 | 105700 | 1099556330 | 11810 | 11810 | 11810 | 11810 | 50 |
| 485 | 20231026 | 105600 | 1098965830 | 11820 | 11810 | 11900 | 11810 | 450 |
| 486 | 20231026 | 105500 | 1093646780 | 11810 | 11810 | 11810 | 11800 | 491 |
| 487 | 20231026 | 105400 | 1087848120 | 11810 | 11810 | 11810 | 11800 | 1179 |
| 488 | 20231026 | 105300 | 1073929410 | 11810 | 11860 | 11860 | 11810 | 4906 |
| 489 | 20231026 | 105200 | 1015859830 | 11860 | 11870 | 11870 | 11860 | 7 |
| 490 | 20231026 | 105100 | 1015776760 | 11870 | 11870 | 11870 | 11870 | 0 |
| 491 | 20231026 | 105000 | 1015776760 | 11870 | 11860 | 11870 | 11860 | 214 |
| 492 | 20231026 | 104900 | 1013238190 | 11860 | 11860 | 11870 | 11860 | 661 |
| 493 | 20231026 | 104800 | 1005398720 | 11900 | 11900 | 11900 | 11860 | 468 |
| 494 | 20231026 | 104700 | 999842070 | 11900 | 11940 | 11940 | 11900 | 454 |
| 495 | 20231026 | 104600 | 994431760 | 11940 | 11930 | 11940 | 11930 | 449 |
| 496 | 20231026 | 104500 | 989072050 | 11930 | 11890 | 11930 | 11890 | 16 |
| 497 | 20231026 | 104400 | 988881610 | 11930 | 11930 | 11930 | 11930 | 18 |
| 498 | 20231026 | 104300 | 988666870 | 11930 | 11930 | 11930 | 11930 | 12 |
| 499 | 20231026 | 104200 | 988523710 | 11930 | 11890 | 11930 | 11880 | 3013 |
| 500 | 20231026 | 104100 | 952636310 | 11870 | 11870 | 11910 | 11870 | 56 |
| 501 | 20231026 | 104000 | 951970680 | 11870 | 11860 | 11870 | 11860 | 17 |
| 502 | 20231026 | 103900 | 951768990 | 11860 | 11860 | 11870 | 11860 | 215 |
| 503 | 20231026 | 103800 | 949219080 | 11850 | 11910 | 11910 | 11850 | 268 |
| 504 | 20231026 | 103700 | 946036670 | 11900 | 11900 | 11910 | 11900 | 52 |
| 505 | 20231026 | 103600 | 945417710 | 11910 | 11890 | 11910 | 11890 | 38 |
| 506 | 20231026 | 103500 | 944965850 | 11850 | 11880 | 11880 | 11850 | 5 |
| 507 | 20231026 | 103400 | 944906540 | 11890 | 11890 | 11890 | 11850 | 345 |
| 508 | 20231026 | 103300 | 940812490 | 11890 | 11850 | 11890 | 11850 | 37 |
| 509 | 20231026 | 103200 | 940372760 | 11850 | 11850 | 11850 | 11850 | 549 |
| 510 | 20231026 | 103100 | 933867110 | 11850 | 11910 | 11910 | 11850 | 153 |
| 511 | 20231026 | 103000 | 932050730 | 11850 | 11850 | 11910 | 11850 | 155 |
| 512 | 20231026 | 102900 | 930207440 | 11850 | 11880 | 11910 | 11850 | 29 |
| 513 | 20231026 | 102800 | 929862550 | 11880 | 11850 | 11880 | 11850 | 13 |
| 514 | 20231026 | 102700 | 929708350 | 11840 | 11840 | 11850 | 11840 | 101 |
| 515 | 20231026 | 102600 | 928512460 | 11890 | 11900 | 11900 | 11860 | 134 |
| 516 | 20231026 | 102500 | 926919490 | 11900 | 11910 | 11910 | 11900 | 23 |
| 517 | 20231026 | 102400 | 926645700 | 11910 | 11910 | 11910 | 11910 | 18 |
| 518 | 20231026 | 102300 | 926431320 | 11880 | 11880 | 11880 | 11880 | 21 |
| 519 | 20231026 | 102200 | 926181840 | 11890 | 11890 | 11900 | 11890 | 346 |
| 520 | 20231026 | 102100 | 922065320 | 11900 | 11900 | 11900 | 11890 | 71 |
| 521 | 20231026 | 102000 | 921221040 | 11890 | 11900 | 11900 | 11890 | 194 |
| 522 | 20231026 | 101900 | 918912590 | 11900 | 11890 | 11900 | 11870 | 754 |
| 523 | 20231026 | 101800 | 909946070 | 11870 | 11870 | 11880 | 11870 | 1085 |
| 524 | 20231026 | 101700 | 897061700 | 11850 | 11830 | 11850 | 11830 | 295 |
| 525 | 20231026 | 101600 | 893568880 | 11840 | 11830 | 11840 | 11830 | 41 |
| 526 | 20231026 | 101500 | 893083820 | 11840 | 11840 | 11840 | 11830 | 643 |
| 527 | 20231026 | 101400 | 885470770 | 11850 | 11870 | 11870 | 11840 | 181 |
| 528 | 20231026 | 101300 | 883327150 | 11840 | 11850 | 11890 | 11840 | 72 |
| 529 | 20231026 | 101200 | 882473540 | 11900 | 11840 | 11900 | 11840 | 6 |
| 530 | 20231026 | 101100 | 882402440 | 11850 | 11850 | 11850 | 11850 | 687 |
| 531 | 20231026 | 101000 | 874261490 | 11860 | 11910 | 11910 | 11860 | 1148 |
| 532 | 20231026 | 100900 | 860610420 | 11910 | 11900 | 11910 | 11900 | 91 |
| 533 | 20231026 | 100800 | 859526700 | 11920 | 11890 | 11920 | 11890 | 109 |
| 534 | 20231026 | 100700 | 858228880 | 11910 | 11880 | 11920 | 11880 | 14 |
| 535 | 20231026 | 100600 | 858062490 | 11870 | 11850 | 11870 | 11850 | 397 |
| 536 | 20231026 | 100500 | 853351810 | 11840 | 11840 | 11860 | 11830 | 261 |
| 537 | 20231026 | 100400 | 850261550 | 11850 | 11840 | 11850 | 11840 | 186 |
| 538 | 20231026 | 100300 | 848059300 | 11840 | 11840 | 11840 | 11840 | 23 |
| 539 | 20231026 | 100200 | 847786980 | 11840 | 11840 | 11860 | 11840 | 228 |
| 540 | 20231026 | 100100 | 845084960 | 11850 | 11860 | 11860 | 11840 | 21 |
| 541 | 20231026 | 100000 | 844836170 | 11860 | 11830 | 11860 | 11830 | 10 |
| 542 | 20231026 | 095900 | 844717810 | 11830 | 11830 | 11840 | 11830 | 362 |
| 543 | 20231026 | 095800 | 840434730 | 11830 | 11830 | 11840 | 11830 | 75 |
| 544 | 20231026 | 095700 | 839547430 | 11840 | 11830 | 11840 | 11830 | 759 |
| 545 | 20231026 | 095600 | 830568100 | 11830 | 11830 | 11830 | 11830 | 206 |
| 546 | 20231026 | 095500 | 828131120 | 11830 | 11870 | 11880 | 11830 | 5430 |
| 547 | 20231026 | 095400 | 763805890 | 11870 | 11870 | 11880 | 11870 | 33 |
| 548 | 20231026 | 095300 | 763414020 | 11870 | 11880 | 11880 | 11870 | 313 |
| 549 | 20231026 | 095200 | 759697800 | 11930 | 11930 | 11930 | 11930 | 20 |
| 550 | 20231026 | 095100 | 759459200 | 11880 | 11880 | 11880 | 11880 | 88 |
| 551 | 20231026 | 095000 | 758413760 | 11880 | 11940 | 11960 | 11880 | 136 |
| 552 | 20231026 | 094900 | 756790450 | 11940 | 11890 | 11940 | 11860 | 1083 |
| 553 | 20231026 | 094800 | 743934150 | 11880 | 11860 | 11880 | 11860 | 53 |
| 554 | 20231026 | 094700 | 743304890 | 11860 | 11860 | 11870 | 11860 | 326 |
| 555 | 20231026 | 094600 | 739436010 | 11860 | 11870 | 11870 | 11860 | 217 |
| 556 | 20231026 | 094500 | 736861840 | 11870 | 11880 | 11880 | 11870 | 103 |
| 557 | 20231026 | 094400 | 735638460 | 11890 | 11910 | 11910 | 11890 | 81 |
| 558 | 20231026 | 094300 | 734674160 | 11970 | 11970 | 11970 | 11960 | 203 |
| 559 | 20231026 | 094200 | 732244350 | 11970 | 11970 | 11970 | 11950 | 345 |
| 560 | 20231026 | 094100 | 728116980 | 11970 | 11950 | 11970 | 11950 | 905 |
| 561 | 20231026 | 094000 | 717293100 | 11950 | 11850 | 11950 | 11850 | 423 |
| 562 | 20231026 | 093900 | 712264680 | 11840 | 11930 | 11930 | 11830 | 515 |
| 563 | 20231026 | 093800 | 706147090 | 11920 | 11900 | 11920 | 11890 | 650 |
| 564 | 20231026 | 093700 | 698410920 | 11890 | 11850 | 11900 | 11830 | 489 |
| 565 | 20231026 | 093600 | 692612990 | 11850 | 11840 | 11850 | 11830 | 222 |
| 566 | 20231026 | 093500 | 689984620 | 11840 | 11850 | 11850 | 11820 | 1321 |
| 567 | 20231026 | 093400 | 674356240 | 11870 | 11860 | 11870 | 11840 | 609 |
| 568 | 20231026 | 093300 | 667134000 | 11860 | 11880 | 11880 | 11820 | 3673 |
| 569 | 20231026 | 093200 | 623591720 | 11870 | 11880 | 11900 | 11870 | 160 |
| 570 | 20231026 | 093100 | 621690510 | 11880 | 11910 | 11910 | 11860 | 883 |
| 571 | 20231026 | 093000 | 611199260 | 11910 | 11920 | 11930 | 11900 | 558 |
| 572 | 20231026 | 092900 | 604547400 | 11930 | 11950 | 11950 | 11930 | 1449 |
| 573 | 20231026 | 092800 | 587232520 | 11950 | 11900 | 11950 | 11900 | 5087 |
| 574 | 20231026 | 092700 | 526581930 | 11900 | 11880 | 11900 | 11880 | 59 |
| 575 | 20231026 | 092600 | 525880110 | 11880 | 11930 | 11930 | 11880 | 1108 |
| 576 | 20231026 | 092500 | 512688500 | 11940 | 11920 | 11940 | 11920 | 227 |
| 577 | 20231026 | 092400 | 509981180 | 11920 | 11910 | 11940 | 11910 | 37 |
| 578 | 20231026 | 092300 | 509539970 | 11910 | 11910 | 11910 | 11900 | 53 |
| 579 | 20231026 | 092200 | 508909150 | 11910 | 11900 | 11930 | 11900 | 1168 |
| 580 | 20231026 | 092100 | 494983980 | 11900 | 11890 | 11920 | 11880 | 667 |
| 581 | 20231026 | 092000 | 487047370 | 11880 | 11910 | 11910 | 11880 | 603 |
| 582 | 20231026 | 091900 | 479878530 | 11880 | 11880 | 11900 | 11850 | 1342 |
| 583 | 20231026 | 091800 | 463955460 | 11890 | 11890 | 11900 | 11860 | 2886 |
| 584 | 20231026 | 091700 | 429688660 | 11890 | 11900 | 11900 | 11890 | 67 |
| 585 | 20231026 | 091600 | 428891860 | 11900 | 11900 | 11900 | 11890 | 278 |
| 586 | 20231026 | 091500 | 425584060 | 11900 | 11900 | 11900 | 11900 | 29 |
| 587 | 20231026 | 091400 | 425238960 | 11900 | 11930 | 11930 | 11900 | 1770 |
| 588 | 20231026 | 091300 | 404143900 | 11930 | 11920 | 11960 | 11910 | 483 |
| 589 | 20231026 | 091200 | 398379040 | 11920 | 11870 | 11930 | 11850 | 829 |
| 590 | 20231026 | 091100 | 388541150 | 11880 | 11940 | 11940 | 11880 | 1407 |
| 591 | 20231026 | 091000 | 371793690 | 11940 | 11870 | 11950 | 11870 | 1706 |
| 592 | 20231026 | 090900 | 351434940 | 11870 | 11890 | 11920 | 11850 | 1198 |
| 593 | 20231026 | 090800 | 337206250 | 11930 | 11880 | 11930 | 11870 | 1528 |
| 594 | 20231026 | 090700 | 319038540 | 11880 | 11860 | 11930 | 11860 | 1057 |
| 595 | 20231026 | 090600 | 306447240 | 11860 | 11830 | 11860 | 11820 | 660 |
| 596 | 20231026 | 090500 | 298630720 | 11820 | 11880 | 11900 | 11820 | 4861 |
| 597 | 20231026 | 090400 | 240961230 | 11880 | 11940 | 11950 | 11870 | 2467 |
| 598 | 20231026 | 090300 | 211607040 | 11960 | 11870 | 11960 | 11850 | 2400 |
| 599 | 20231026 | 090200 | 183054500 | 11860 | 11890 | 11890 | 11810 | 1021 |
| 600 | 20231026 | 090100 | 170965660 | 11880 | 11700 | 11880 | 11690 | 3706 |
| 601 | 20231026 | 090000 | 127254170 | 11630 | 11900 | 11960 | 11570 | 10782 |