32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 190700 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 3967 |
| 3 | 20231024 | 190600 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 4 | 20231024 | 190500 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 5 | 20231024 | 190400 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 6 | 20231024 | 190300 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 7 | 20231024 | 190200 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 8 | 20231024 | 190100 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 9 | 20231024 | 190000 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 10 | 20231024 | 185900 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 11 | 20231024 | 185800 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 12 | 20231024 | 185700 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 13 | 20231024 | 185600 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 14 | 20231024 | 185500 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 15 | 20231024 | 185400 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 16 | 20231024 | 185300 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 17 | 20231024 | 185200 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 18 | 20231024 | 185100 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 19 | 20231024 | 185000 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 20 | 20231024 | 184900 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 21 | 20231024 | 184800 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 22 | 20231024 | 184700 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 23 | 20231024 | 184600 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 24 | 20231024 | 184500 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 25 | 20231024 | 184400 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 26 | 20231024 | 184300 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 27 | 20231024 | 184200 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 28 | 20231024 | 184100 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 29 | 20231024 | 184000 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 30 | 20231024 | 183900 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 31 | 20231024 | 183800 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 32 | 20231024 | 183700 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 3967 |
| 33 | 20231024 | 183600 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 34 | 20231024 | 183500 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 35 | 20231024 | 183400 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 36 | 20231024 | 183300 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 37 | 20231024 | 183200 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 38 | 20231024 | 183100 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 39 | 20231024 | 183000 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 40 | 20231024 | 182900 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 41 | 20231024 | 182800 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 42 | 20231024 | 182700 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 43 | 20231024 | 182600 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 44 | 20231024 | 182500 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 45 | 20231024 | 182400 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 46 | 20231024 | 182300 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 47 | 20231024 | 182200 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 48 | 20231024 | 182100 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 49 | 20231024 | 182000 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 50 | 20231024 | 181900 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 51 | 20231024 | 181800 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 52 | 20231024 | 181700 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 53 | 20231024 | 181600 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 54 | 20231024 | 181500 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 55 | 20231024 | 181400 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 56 | 20231024 | 181300 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 57 | 20231024 | 181200 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 58 | 20231024 | 181100 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 59 | 20231024 | 181000 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 60 | 20231024 | 180900 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 61 | 20231024 | 180800 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 62 | 20231024 | 180700 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 3967 |
| 63 | 20231024 | 180600 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 64 | 20231024 | 180500 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 65 | 20231024 | 180400 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 66 | 20231024 | 180300 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 67 | 20231024 | 180200 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 68 | 20231024 | 180100 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 69 | 20231024 | 180000 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 70 | 20231024 | 175900 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 71 | 20231024 | 175800 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 72 | 20231024 | 175700 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 73 | 20231024 | 175600 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 74 | 20231024 | 175500 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 75 | 20231024 | 175400 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 76 | 20231024 | 175300 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 77 | 20231024 | 175200 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 78 | 20231024 | 175100 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 79 | 20231024 | 175000 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 80 | 20231024 | 174900 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 81 | 20231024 | 174800 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 82 | 20231024 | 174700 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 83 | 20231024 | 174600 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 84 | 20231024 | 174500 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 85 | 20231024 | 174400 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 86 | 20231024 | 174300 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 87 | 20231024 | 174200 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 88 | 20231024 | 174100 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 89 | 20231024 | 174000 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 90 | 20231024 | 173900 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 91 | 20231024 | 173800 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 92 | 20231024 | 173700 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 3967 |
| 93 | 20231024 | 173600 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 94 | 20231024 | 173500 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 95 | 20231024 | 173400 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 96 | 20231024 | 173300 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 97 | 20231024 | 173200 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 98 | 20231024 | 173100 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 99 | 20231024 | 173000 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 100 | 20231024 | 172900 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 101 | 20231024 | 172800 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 102 | 20231024 | 172700 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 103 | 20231024 | 172600 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 104 | 20231024 | 172500 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 105 | 20231024 | 172400 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 106 | 20231024 | 172300 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 107 | 20231024 | 172200 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 108 | 20231024 | 172100 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 109 | 20231024 | 172000 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 110 | 20231024 | 171900 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 111 | 20231024 | 171800 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 112 | 20231024 | 171700 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 113 | 20231024 | 171600 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 114 | 20231024 | 171500 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 115 | 20231024 | 171400 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 116 | 20231024 | 171300 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 117 | 20231024 | 171200 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 118 | 20231024 | 171100 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 119 | 20231024 | 171000 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 120 | 20231024 | 170900 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 121 | 20231024 | 170800 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 122 | 20231024 | 170700 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 3967 |
| 123 | 20231024 | 170600 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 124 | 20231024 | 170500 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 125 | 20231024 | 170400 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 126 | 20231024 | 170300 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 127 | 20231024 | 170200 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 128 | 20231024 | 170100 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 129 | 20231024 | 170000 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 130 | 20231024 | 165900 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 131 | 20231024 | 165800 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 132 | 20231024 | 165700 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 133 | 20231024 | 165600 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 134 | 20231024 | 165500 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 135 | 20231024 | 165400 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 136 | 20231024 | 165300 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 137 | 20231024 | 165200 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 138 | 20231024 | 165100 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 139 | 20231024 | 165000 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 140 | 20231024 | 164900 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 141 | 20231024 | 164800 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 142 | 20231024 | 164700 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 143 | 20231024 | 164600 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 144 | 20231024 | 164500 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 145 | 20231024 | 164400 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 146 | 20231024 | 164300 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 147 | 20231024 | 164200 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 148 | 20231024 | 164100 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 149 | 20231024 | 164000 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 150 | 20231024 | 163900 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 151 | 20231024 | 163800 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 152 | 20231024 | 163700 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 3967 |
| 153 | 20231024 | 163600 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 154 | 20231024 | 163500 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 155 | 20231024 | 163400 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 156 | 20231024 | 163300 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 157 | 20231024 | 163200 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 158 | 20231024 | 163100 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 159 | 20231024 | 163000 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 160 | 20231024 | 162900 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 161 | 20231024 | 162800 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 162 | 20231024 | 162700 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 163 | 20231024 | 162600 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 164 | 20231024 | 162500 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 165 | 20231024 | 162400 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 166 | 20231024 | 162300 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 167 | 20231024 | 162200 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 168 | 20231024 | 162100 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 169 | 20231024 | 162000 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 170 | 20231024 | 161900 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 171 | 20231024 | 161800 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 172 | 20231024 | 161700 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 173 | 20231024 | 161600 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 174 | 20231024 | 161500 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 175 | 20231024 | 161400 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 176 | 20231024 | 161300 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 177 | 20231024 | 161200 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 178 | 20231024 | 161100 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 179 | 20231024 | 161000 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 180 | 20231024 | 160900 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 181 | 20231024 | 160800 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 182 | 20231024 | 160700 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 3967 |
| 183 | 20231024 | 160600 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 184 | 20231024 | 160500 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 185 | 20231024 | 160400 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 186 | 20231024 | 160300 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 187 | 20231024 | 160200 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 188 | 20231024 | 160100 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 189 | 20231024 | 160000 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 190 | 20231024 | 155900 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 191 | 20231024 | 155800 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 192 | 20231024 | 155700 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 193 | 20231024 | 155600 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 194 | 20231024 | 155500 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 195 | 20231024 | 155400 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 196 | 20231024 | 155300 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 197 | 20231024 | 155200 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 198 | 20231024 | 155100 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 199 | 20231024 | 155000 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 200 | 20231024 | 154900 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 201 | 20231024 | 154800 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 202 | 20231024 | 154700 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 203 | 20231024 | 154600 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 204 | 20231024 | 154500 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 205 | 20231024 | 154400 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 206 | 20231024 | 154300 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 207 | 20231024 | 154200 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 208 | 20231024 | 154100 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 209 | 20231024 | 154000 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 210 | 20231024 | 153900 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 211 | 20231024 | 153800 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 212 | 20231024 | 153700 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 3967 |
| 213 | 20231024 | 153600 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 214 | 20231024 | 153500 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 215 | 20231024 | 153400 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 216 | 20231024 | 153300 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 217 | 20231024 | 153200 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 218 | 20231024 | 153100 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 0 |
| 219 | 20231024 | 153000 | 1966320120 | 17280 | 17280 | 17280 | 17280 | 3967 |
| 220 | 20231024 | 152900 | 1897770360 | 17260 | 17260 | 17260 | 17260 | 0 |
| 221 | 20231024 | 152800 | 1897770360 | 17260 | 17260 | 17260 | 17260 | 0 |
| 222 | 20231024 | 152700 | 1897770360 | 17260 | 17260 | 17260 | 17260 | 0 |
| 223 | 20231024 | 152600 | 1897770360 | 17260 | 17260 | 17260 | 17260 | 0 |
| 224 | 20231024 | 152500 | 1897770360 | 17260 | 17260 | 17260 | 17260 | 0 |
| 225 | 20231024 | 152400 | 1897770360 | 17260 | 17260 | 17260 | 17260 | 0 |
| 226 | 20231024 | 152300 | 1897770360 | 17260 | 17260 | 17260 | 17260 | 0 |
| 227 | 20231024 | 152200 | 1897770360 | 17260 | 17260 | 17260 | 17260 | 0 |
| 228 | 20231024 | 152100 | 1897770360 | 17260 | 17260 | 17260 | 17260 | 0 |
| 229 | 20231024 | 152000 | 1897770360 | 17260 | 17260 | 17260 | 17260 | 0 |
| 230 | 20231024 | 151900 | 1897770360 | 17260 | 17240 | 17260 | 17240 | 358 |
| 231 | 20231024 | 151800 | 1891593980 | 17250 | 17240 | 17250 | 17240 | 169 |
| 232 | 20231024 | 151700 | 1888679810 | 17250 | 17240 | 17250 | 17240 | 74 |
| 233 | 20231024 | 151600 | 1887403350 | 17250 | 17240 | 17250 | 17240 | 140 |
| 234 | 20231024 | 151500 | 1884989570 | 17250 | 17250 | 17250 | 17240 | 31 |
| 235 | 20231024 | 151400 | 1884454940 | 17250 | 17240 | 17250 | 17240 | 552 |
| 236 | 20231024 | 151300 | 1874938210 | 17240 | 17230 | 17240 | 17230 | 33 |
| 237 | 20231024 | 151200 | 1874369390 | 17230 | 17230 | 17230 | 17230 | 12 |
| 238 | 20231024 | 151100 | 1874162630 | 17240 | 17250 | 17250 | 17230 | 133 |
| 239 | 20231024 | 151000 | 1871870230 | 17250 | 17230 | 17250 | 17210 | 220 |
| 240 | 20231024 | 150900 | 1868080130 | 17240 | 17260 | 17270 | 17240 | 500 |
| 241 | 20231024 | 150800 | 1859451230 | 17260 | 17260 | 17260 | 17260 | 897 |
| 242 | 20231024 | 150700 | 1843969010 | 17260 | 17250 | 17260 | 17250 | 214 |
| 243 | 20231024 | 150600 | 1840275700 | 17250 | 17250 | 17250 | 17240 | 338 |
| 244 | 20231024 | 150500 | 1834445410 | 17240 | 17240 | 17250 | 17230 | 346 |
| 245 | 20231024 | 150400 | 1828479850 | 17230 | 17240 | 17240 | 17220 | 422 |
| 246 | 20231024 | 150300 | 1821206520 | 17240 | 17200 | 17250 | 17200 | 1891 |
| 247 | 20231024 | 150200 | 1788647490 | 17200 | 17200 | 17200 | 17200 | 65 |
| 248 | 20231024 | 150100 | 1787529490 | 17200 | 17190 | 17200 | 17190 | 468 |
| 249 | 20231024 | 150000 | 1779483590 | 17180 | 17170 | 17180 | 17170 | 632 |
| 250 | 20231024 | 145900 | 1768627840 | 17170 | 17170 | 17170 | 17170 | 70 |
| 251 | 20231024 | 145800 | 1767425940 | 17170 | 17170 | 17170 | 17170 | 376 |
| 252 | 20231024 | 145700 | 1760970020 | 17170 | 17170 | 17170 | 17170 | 159 |
| 253 | 20231024 | 145600 | 1758239990 | 17170 | 17170 | 17180 | 17170 | 338 |
| 254 | 20231024 | 145500 | 1752436430 | 17170 | 17190 | 17190 | 17170 | 627 |
| 255 | 20231024 | 145400 | 1741661770 | 17200 | 17200 | 17200 | 17200 | 1 |
| 256 | 20231024 | 145300 | 1741644570 | 17190 | 17190 | 17190 | 17190 | 329 |
| 257 | 20231024 | 145200 | 1735989060 | 17180 | 17180 | 17180 | 17180 | 60 |
| 258 | 20231024 | 145100 | 1734958260 | 17180 | 17180 | 17190 | 17180 | 707 |
| 259 | 20231024 | 145000 | 1722810760 | 17170 | 17180 | 17180 | 17170 | 641 |
| 260 | 20231024 | 144900 | 1711799980 | 17190 | 17160 | 17190 | 17150 | 2318 |
| 261 | 20231024 | 144800 | 1672013560 | 17150 | 17130 | 17160 | 17130 | 536 |
| 262 | 20231024 | 144700 | 1662827970 | 17120 | 17120 | 17120 | 17120 | 50 |
| 263 | 20231024 | 144600 | 1661971970 | 17120 | 17120 | 17120 | 17120 | 54 |
| 264 | 20231024 | 144500 | 1661047490 | 17120 | 17110 | 17120 | 17110 | 479 |
| 265 | 20231024 | 144400 | 1652849050 | 17100 | 17110 | 17110 | 17090 | 306 |
| 266 | 20231024 | 144300 | 1647615040 | 17110 | 17110 | 17110 | 17110 | 240 |
| 267 | 20231024 | 144200 | 1643508640 | 17120 | 17150 | 17150 | 17090 | 675 |
| 268 | 20231024 | 144100 | 1631934380 | 17150 | 17160 | 17160 | 17150 | 182 |
| 269 | 20231024 | 144000 | 1628811350 | 17150 | 17150 | 17160 | 17150 | 154 |
| 270 | 20231024 | 143900 | 1626169830 | 17150 | 17150 | 17150 | 17150 | 231 |
| 271 | 20231024 | 143800 | 1622208180 | 17150 | 17160 | 17160 | 17150 | 57 |
| 272 | 20231024 | 143700 | 1621230610 | 17160 | 17160 | 17160 | 17160 | 35 |
| 273 | 20231024 | 143600 | 1620630010 | 17150 | 17150 | 17150 | 17150 | 3 |
| 274 | 20231024 | 143500 | 1620578560 | 17160 | 17160 | 17160 | 17160 | 21 |
| 275 | 20231024 | 143400 | 1620218200 | 17160 | 17160 | 17160 | 17160 | 0 |
| 276 | 20231024 | 143300 | 1620218200 | 17160 | 17150 | 17160 | 17150 | 608 |
| 277 | 20231024 | 143200 | 1609790900 | 17150 | 17150 | 17150 | 17150 | 0 |
| 278 | 20231024 | 143100 | 1609790900 | 17150 | 17150 | 17150 | 17150 | 40 |
| 279 | 20231024 | 143000 | 1609104900 | 17150 | 17150 | 17160 | 17150 | 625 |
| 280 | 20231024 | 142900 | 1598385570 | 17150 | 17150 | 17150 | 17150 | 21 |
| 281 | 20231024 | 142800 | 1598025420 | 17140 | 17140 | 17140 | 17140 | 84 |
| 282 | 20231024 | 142700 | 1596585660 | 17140 | 17160 | 17160 | 17140 | 245 |
| 283 | 20231024 | 142600 | 1592384290 | 17160 | 17110 | 17160 | 17110 | 1330 |
| 284 | 20231024 | 142500 | 1569621660 | 17110 | 17100 | 17110 | 17100 | 135 |
| 285 | 20231024 | 142400 | 1567312200 | 17100 | 17100 | 17100 | 17100 | 25 |
| 286 | 20231024 | 142300 | 1566884700 | 17110 | 17140 | 17140 | 17110 | 235 |
| 287 | 20231024 | 142200 | 1562862570 | 17150 | 17110 | 17180 | 17110 | 3348 |
| 288 | 20231024 | 142100 | 1505522930 | 17100 | 17110 | 17110 | 17100 | 70 |
| 289 | 20231024 | 142000 | 1504325830 | 17110 | 17100 | 17110 | 17100 | 1181 |
| 290 | 20231024 | 141900 | 1484129630 | 17090 | 17090 | 17100 | 17090 | 69 |
| 291 | 20231024 | 141800 | 1482949920 | 17090 | 17090 | 17090 | 17090 | 519 |
| 292 | 20231024 | 141700 | 1474080210 | 17090 | 17090 | 17100 | 17090 | 102 |
| 293 | 20231024 | 141600 | 1472337020 | 17090 | 17090 | 17100 | 17090 | 31 |
| 294 | 20231024 | 141500 | 1471807130 | 17100 | 17100 | 17100 | 17090 | 334 |
| 295 | 20231024 | 141400 | 1466095780 | 17090 | 17100 | 17100 | 17090 | 155 |
| 296 | 20231024 | 141300 | 1463445320 | 17100 | 17100 | 17100 | 17090 | 205 |
| 297 | 20231024 | 141200 | 1459939830 | 17100 | 17090 | 17100 | 17090 | 1130 |
| 298 | 20231024 | 141100 | 1440626230 | 17080 | 17080 | 17080 | 17080 | 175 |
| 299 | 20231024 | 141000 | 1437637230 | 17080 | 17090 | 17090 | 17080 | 277 |
| 300 | 20231024 | 140900 | 1432905410 | 17090 | 17070 | 17090 | 17070 | 392 |
| 301 | 20231024 | 140800 | 1426209210 | 17070 | 17060 | 17070 | 17060 | 804 |
| 302 | 20231024 | 140700 | 1412486680 | 17060 | 17060 | 17060 | 17060 | 454 |
| 303 | 20231024 | 140600 | 1404741440 | 17060 | 17040 | 17060 | 17040 | 201 |
| 304 | 20231024 | 140500 | 1401313980 | 17050 | 17060 | 17070 | 17050 | 485 |
| 305 | 20231024 | 140400 | 1393040190 | 17060 | 17040 | 17060 | 17040 | 1590 |
| 306 | 20231024 | 140300 | 1365936770 | 17040 | 16990 | 17040 | 16990 | 3556 |
| 307 | 20231024 | 140200 | 1305444860 | 16990 | 16990 | 16990 | 16990 | 2 |
| 308 | 20231024 | 140100 | 1305410880 | 17000 | 17000 | 17000 | 17000 | 456 |
| 309 | 20231024 | 140000 | 1297658880 | 17000 | 16990 | 17000 | 16990 | 497 |
| 310 | 20231024 | 135900 | 1289211120 | 16970 | 16970 | 16970 | 16970 | 0 |
| 311 | 20231024 | 135800 | 1289211120 | 16970 | 16970 | 16970 | 16970 | 81 |
| 312 | 20231024 | 135700 | 1287836550 | 16980 | 16980 | 16980 | 16980 | 91 |
| 313 | 20231024 | 135600 | 1286291370 | 16980 | 16990 | 17000 | 16980 | 529 |
| 314 | 20231024 | 135500 | 1277305050 | 16990 | 16980 | 16990 | 16980 | 97 |
| 315 | 20231024 | 135400 | 1275657130 | 16990 | 16980 | 16990 | 16980 | 87 |
| 316 | 20231024 | 135300 | 1274179010 | 16980 | 16980 | 16980 | 16980 | 0 |
| 317 | 20231024 | 135200 | 1274179010 | 16980 | 17010 | 17010 | 16970 | 519 |
| 318 | 20231024 | 135100 | 1265359570 | 17000 | 17000 | 17000 | 17000 | 15 |
| 319 | 20231024 | 135000 | 1265104570 | 17000 | 17000 | 17010 | 17000 | 610 |
| 320 | 20231024 | 134900 | 1254733810 | 17000 | 16990 | 17000 | 16990 | 788 |
| 321 | 20231024 | 134800 | 1241344830 | 16990 | 16990 | 16990 | 16980 | 265 |
| 322 | 20231024 | 134700 | 1236843610 | 16980 | 16980 | 16980 | 16980 | 17 |
| 323 | 20231024 | 134600 | 1236554950 | 16990 | 16990 | 16990 | 16990 | 35 |
| 324 | 20231024 | 134500 | 1235960300 | 16980 | 16990 | 16990 | 16980 | 16 |
| 325 | 20231024 | 134400 | 1235688470 | 16980 | 16990 | 16990 | 16980 | 7 |
| 326 | 20231024 | 134300 | 1235569600 | 16990 | 16970 | 16990 | 16970 | 1335 |
| 327 | 20231024 | 134200 | 1212910650 | 16970 | 16970 | 16970 | 16970 | 0 |
| 328 | 20231024 | 134100 | 1212910650 | 16970 | 16970 | 16970 | 16970 | 17 |
| 329 | 20231024 | 134000 | 1212622160 | 16970 | 16960 | 16970 | 16960 | 191 |
| 330 | 20231024 | 133900 | 1209382260 | 16960 | 16960 | 16960 | 16960 | 71 |
| 331 | 20231024 | 133800 | 1208178100 | 16960 | 16960 | 16960 | 16960 | 89 |
| 332 | 20231024 | 133700 | 1206668660 | 16960 | 16960 | 16960 | 16960 | 179 |
| 333 | 20231024 | 133600 | 1203632820 | 16960 | 16960 | 16960 | 16960 | 250 |
| 334 | 20231024 | 133500 | 1199392820 | 16950 | 16950 | 16950 | 16950 | 510 |
| 335 | 20231024 | 133400 | 1190748320 | 16950 | 16930 | 16950 | 16930 | 316 |
| 336 | 20231024 | 133300 | 1185396050 | 16930 | 16930 | 16930 | 16930 | 434 |
| 337 | 20231024 | 133200 | 1178048430 | 16920 | 16920 | 16920 | 16920 | 10 |
| 338 | 20231024 | 133100 | 1177879230 | 16920 | 16920 | 16920 | 16920 | 21 |
| 339 | 20231024 | 133000 | 1177523910 | 16920 | 16920 | 16920 | 16920 | 11 |
| 340 | 20231024 | 132900 | 1177337790 | 16930 | 16920 | 16930 | 16920 | 36 |
| 341 | 20231024 | 132800 | 1176728330 | 16920 | 16920 | 16920 | 16920 | 37 |
| 342 | 20231024 | 132700 | 1176102290 | 16930 | 16930 | 16930 | 16930 | 35 |
| 343 | 20231024 | 132600 | 1175509740 | 16930 | 16920 | 16930 | 16920 | 232 |
| 344 | 20231024 | 132500 | 1171584290 | 16920 | 16920 | 16930 | 16920 | 286 |
| 345 | 20231024 | 132400 | 1166743870 | 16920 | 16920 | 16920 | 16920 | 100 |
| 346 | 20231024 | 132300 | 1165051870 | 16910 | 16910 | 16910 | 16910 | 28 |
| 347 | 20231024 | 132200 | 1164578390 | 16910 | 16900 | 16910 | 16900 | 318 |
| 348 | 20231024 | 132100 | 1159201570 | 16900 | 16900 | 16900 | 16900 | 37 |
| 349 | 20231024 | 132000 | 1158576270 | 16900 | 16900 | 16900 | 16900 | 28 |
| 350 | 20231024 | 131900 | 1158103070 | 16880 | 16880 | 16880 | 16880 | 0 |
| 351 | 20231024 | 131800 | 1158103070 | 16880 | 16880 | 16880 | 16880 | 1 |
| 352 | 20231024 | 131700 | 1158086190 | 16900 | 16900 | 16900 | 16900 | 0 |
| 353 | 20231024 | 131600 | 1158086190 | 16900 | 16910 | 16910 | 16900 | 192 |
| 354 | 20231024 | 131500 | 1154840880 | 16920 | 16910 | 16920 | 16910 | 358 |
| 355 | 20231024 | 131400 | 1148783570 | 16920 | 16890 | 16920 | 16890 | 317 |
| 356 | 20231024 | 131300 | 1143426010 | 16890 | 16900 | 16900 | 16890 | 920 |
| 357 | 20231024 | 131200 | 1127878460 | 16900 | 16900 | 16900 | 16900 | 2 |
| 358 | 20231024 | 131100 | 1127844660 | 16910 | 16890 | 16920 | 16890 | 210 |
| 359 | 20231024 | 131000 | 1124294880 | 16870 | 16870 | 16870 | 16870 | 2 |
| 360 | 20231024 | 130900 | 1124261140 | 16870 | 16860 | 16870 | 16860 | 182 |
| 361 | 20231024 | 130800 | 1121192310 | 16860 | 16840 | 16860 | 16840 | 207 |
| 362 | 20231024 | 130700 | 1117703790 | 16840 | 16860 | 16860 | 16840 | 146 |
| 363 | 20231024 | 130600 | 1115243890 | 16850 | 16880 | 16880 | 16850 | 212 |
| 364 | 20231024 | 130500 | 1111668380 | 16890 | 16890 | 16890 | 16890 | 11 |
| 365 | 20231024 | 130400 | 1111482590 | 16890 | 16890 | 16890 | 16880 | 63 |
| 366 | 20231024 | 130300 | 1110418530 | 16890 | 16890 | 16890 | 16890 | 2 |
| 367 | 20231024 | 130200 | 1110384750 | 16890 | 16890 | 16890 | 16890 | 91 |
| 368 | 20231024 | 130100 | 1108847760 | 16900 | 16930 | 16930 | 16900 | 201 |
| 369 | 20231024 | 130000 | 1105450830 | 16930 | 16930 | 16930 | 16930 | 0 |
| 370 | 20231024 | 125900 | 1105450830 | 16930 | 16930 | 16930 | 16930 | 0 |
| 371 | 20231024 | 125800 | 1105450830 | 16930 | 16930 | 16930 | 16920 | 123 |
| 372 | 20231024 | 125700 | 1103368770 | 16930 | 16890 | 16930 | 16890 | 99 |
| 373 | 20231024 | 125600 | 1101695150 | 16880 | 16890 | 16890 | 16880 | 31 |
| 374 | 20231024 | 125500 | 1101171860 | 16880 | 16880 | 16880 | 16880 | 30 |
| 375 | 20231024 | 125400 | 1100665460 | 16890 | 16890 | 16890 | 16890 | 1 |
| 376 | 20231024 | 125300 | 1100648570 | 16890 | 16880 | 16890 | 16880 | 21 |
| 377 | 20231024 | 125200 | 1100294080 | 16890 | 16900 | 16900 | 16890 | 29 |
| 378 | 20231024 | 125100 | 1099804240 | 16900 | 16900 | 16900 | 16900 | 27 |
| 379 | 20231024 | 125000 | 1099347940 | 16910 | 16910 | 16910 | 16910 | 11 |
| 380 | 20231024 | 124900 | 1099161930 | 16920 | 16920 | 16920 | 16920 | 0 |
| 381 | 20231024 | 124800 | 1099161930 | 16920 | 16920 | 16920 | 16920 | 1 |
| 382 | 20231024 | 124700 | 1099145010 | 16920 | 16930 | 16930 | 16920 | 570 |
| 383 | 20231024 | 124600 | 1089495610 | 16940 | 16940 | 16940 | 16940 | 0 |
| 384 | 20231024 | 124500 | 1089495610 | 16940 | 16940 | 16940 | 16940 | 34 |
| 385 | 20231024 | 124400 | 1088919650 | 16940 | 16940 | 16940 | 16940 | 35 |
| 386 | 20231024 | 124300 | 1088326750 | 16930 | 16940 | 16940 | 16930 | 52 |
| 387 | 20231024 | 124200 | 1087446370 | 16930 | 16930 | 16930 | 16930 | 2 |
| 388 | 20231024 | 124100 | 1087412510 | 16930 | 16930 | 16930 | 16930 | 167 |
| 389 | 20231024 | 124000 | 1084585200 | 16920 | 16920 | 16930 | 16920 | 134 |
| 390 | 20231024 | 123900 | 1082317860 | 16910 | 16900 | 16910 | 16900 | 231 |
| 391 | 20231024 | 123800 | 1078411900 | 16870 | 16870 | 16870 | 16870 | 49 |
| 392 | 20231024 | 123700 | 1077585270 | 16860 | 16890 | 16890 | 16860 | 81 |
| 393 | 20231024 | 123600 | 1076218080 | 16880 | 16860 | 16880 | 16860 | 55 |
| 394 | 20231024 | 123500 | 1075290410 | 16860 | 16860 | 16860 | 16860 | 0 |
| 395 | 20231024 | 123400 | 1075290410 | 16860 | 16860 | 16860 | 16860 | 0 |
| 396 | 20231024 | 123300 | 1075290410 | 16860 | 16860 | 16860 | 16860 | 0 |
| 397 | 20231024 | 123200 | 1075290410 | 16860 | 16860 | 16860 | 16860 | 4 |
| 398 | 20231024 | 123100 | 1075222970 | 16850 | 16850 | 16850 | 16840 | 161 |
| 399 | 20231024 | 123000 | 1072511460 | 16850 | 16850 | 16850 | 16850 | 16 |
| 400 | 20231024 | 122900 | 1072241860 | 16850 | 16850 | 16850 | 16850 | 14 |
| 401 | 20231024 | 122800 | 1072005960 | 16850 | 16880 | 16880 | 16850 | 141 |
| 402 | 20231024 | 122700 | 1069626580 | 16890 | 16890 | 16890 | 16890 | 58 |
| 403 | 20231024 | 122600 | 1068646960 | 16890 | 16910 | 16910 | 16890 | 168 |
| 404 | 20231024 | 122500 | 1065807820 | 16910 | 16900 | 16910 | 16900 | 43 |
| 405 | 20231024 | 122400 | 1065080990 | 16910 | 16910 | 16910 | 16910 | 61 |
| 406 | 20231024 | 122300 | 1064049480 | 16900 | 16900 | 16900 | 16900 | 20 |
| 407 | 20231024 | 122200 | 1063711480 | 16900 | 16850 | 16900 | 16850 | 991 |
| 408 | 20231024 | 122100 | 1047000090 | 16850 | 16850 | 16850 | 16850 | 33 |
| 409 | 20231024 | 122000 | 1046444040 | 16840 | 16840 | 16850 | 16840 | 58 |
| 410 | 20231024 | 121900 | 1045467220 | 16850 | 16850 | 16850 | 16840 | 54 |
| 411 | 20231024 | 121800 | 1044557410 | 16850 | 16850 | 16850 | 16850 | 202 |
| 412 | 20231024 | 121700 | 1041153710 | 16850 | 16850 | 16850 | 16850 | 48 |
| 413 | 20231024 | 121600 | 1040344910 | 16850 | 16850 | 16850 | 16850 | 18 |
| 414 | 20231024 | 121500 | 1040041610 | 16850 | 16850 | 16850 | 16850 | 24 |
| 415 | 20231024 | 121400 | 1039637210 | 16850 | 16850 | 16850 | 16850 | 23 |
| 416 | 20231024 | 121300 | 1039249660 | 16850 | 16860 | 16860 | 16850 | 106 |
| 417 | 20231024 | 121200 | 1037463200 | 16850 | 16850 | 16850 | 16850 | 28 |
| 418 | 20231024 | 121100 | 1036991400 | 16830 | 16880 | 16880 | 16830 | 57 |
| 419 | 20231024 | 121000 | 1036030410 | 16890 | 16900 | 16900 | 16890 | 32 |
| 420 | 20231024 | 120900 | 1035489900 | 16890 | 16900 | 16900 | 16890 | 99 |
| 421 | 20231024 | 120800 | 1033816870 | 16900 | 16900 | 16900 | 16900 | 25 |
| 422 | 20231024 | 120700 | 1033394370 | 16910 | 16880 | 16910 | 16880 | 182 |
| 423 | 20231024 | 120600 | 1030320200 | 16880 | 16880 | 16880 | 16880 | 15 |
| 424 | 20231024 | 120500 | 1030067000 | 16860 | 16850 | 16880 | 16850 | 252 |
| 425 | 20231024 | 120400 | 1025814920 | 16850 | 16850 | 16850 | 16850 | 12 |
| 426 | 20231024 | 120300 | 1025612720 | 16850 | 16840 | 16860 | 16830 | 53 |
| 427 | 20231024 | 120200 | 1024719840 | 16840 | 16840 | 16840 | 16840 | 21 |
| 428 | 20231024 | 120100 | 1024366200 | 16840 | 16850 | 16850 | 16840 | 82 |
| 429 | 20231024 | 120000 | 1022984870 | 16850 | 16830 | 16850 | 16830 | 18 |
| 430 | 20231024 | 115900 | 1022681750 | 16820 | 16810 | 16820 | 16810 | 24 |
| 431 | 20231024 | 115800 | 1022278090 | 16820 | 16820 | 16820 | 16820 | 32 |
| 432 | 20231024 | 115700 | 1021739850 | 16800 | 16800 | 16820 | 16800 | 209 |
| 433 | 20231024 | 115600 | 1018228630 | 16820 | 16900 | 16900 | 16820 | 264 |
| 434 | 20231024 | 115500 | 1013774700 | 16900 | 16890 | 16900 | 16890 | 20 |
| 435 | 20231024 | 115400 | 1013436710 | 16900 | 16900 | 16910 | 16900 | 83 |
| 436 | 20231024 | 115300 | 1012033850 | 16910 | 16910 | 16910 | 16910 | 47 |
| 437 | 20231024 | 115200 | 1011239080 | 16910 | 16910 | 16910 | 16900 | 95 |
| 438 | 20231024 | 115100 | 1009633330 | 16910 | 16910 | 16910 | 16900 | 40 |
| 439 | 20231024 | 115000 | 1008957030 | 16910 | 16910 | 16910 | 16910 | 23 |
| 440 | 20231024 | 114900 | 1008568100 | 16900 | 16890 | 16900 | 16890 | 37 |
| 441 | 20231024 | 114800 | 1007942820 | 16900 | 16910 | 16910 | 16900 | 90 |
| 442 | 20231024 | 114700 | 1006421570 | 16910 | 16900 | 16910 | 16900 | 65 |
| 443 | 20231024 | 114600 | 1005322750 | 16900 | 16890 | 16900 | 16890 | 124 |
| 444 | 20231024 | 114500 | 1003228030 | 16890 | 16880 | 16890 | 16880 | 224 |
| 445 | 20231024 | 114400 | 999446000 | 16880 | 16890 | 16890 | 16880 | 170 |
| 446 | 20231024 | 114300 | 996576260 | 16890 | 16860 | 16890 | 16860 | 90 |
| 447 | 20231024 | 114200 | 995057880 | 16860 | 16860 | 16860 | 16850 | 33 |
| 448 | 20231024 | 114100 | 994501560 | 16860 | 16860 | 16860 | 16850 | 37 |
| 449 | 20231024 | 114000 | 993877780 | 16860 | 16870 | 16870 | 16860 | 34 |
| 450 | 20231024 | 113900 | 993304210 | 16870 | 16830 | 16880 | 16830 | 90 |
| 451 | 20231024 | 113800 | 991786950 | 16820 | 16810 | 16820 | 16800 | 55 |
| 452 | 20231024 | 113700 | 990862390 | 16790 | 16790 | 16790 | 16790 | 0 |
| 453 | 20231024 | 113600 | 990862390 | 16790 | 16850 | 16850 | 16790 | 316 |
| 454 | 20231024 | 113500 | 985548240 | 16850 | 16890 | 16890 | 16850 | 64 |
| 455 | 20231024 | 113400 | 984468720 | 16880 | 16870 | 16890 | 16870 | 25 |
| 456 | 20231024 | 113300 | 984046710 | 16880 | 16890 | 16890 | 16880 | 328 |
| 457 | 20231024 | 113200 | 978507270 | 16890 | 16850 | 16890 | 16850 | 172 |
| 458 | 20231024 | 113100 | 975604710 | 16850 | 16870 | 16870 | 16850 | 178 |
| 459 | 20231024 | 113000 | 972604380 | 16860 | 16820 | 16860 | 16820 | 728 |
| 460 | 20231024 | 112900 | 960347290 | 16810 | 16810 | 16830 | 16810 | 135 |
| 461 | 20231024 | 112800 | 958076480 | 16800 | 16790 | 16800 | 16790 | 29 |
| 462 | 20231024 | 112700 | 957589440 | 16790 | 16790 | 16790 | 16790 | 34 |
| 463 | 20231024 | 112600 | 957018580 | 16780 | 16780 | 16780 | 16780 | 28 |
| 464 | 20231024 | 112500 | 956548740 | 16780 | 16780 | 16780 | 16780 | 40 |
| 465 | 20231024 | 112400 | 955877540 | 16780 | 16800 | 16830 | 16780 | 918 |
| 466 | 20231024 | 112300 | 940454300 | 16800 | 16800 | 16800 | 16800 | 28 |
| 467 | 20231024 | 112200 | 939983900 | 16800 | 16800 | 16800 | 16800 | 19 |
| 468 | 20231024 | 112100 | 939664700 | 16800 | 16790 | 16800 | 16790 | 145 |
| 469 | 20231024 | 112000 | 937229570 | 16790 | 16780 | 16790 | 16780 | 85 |
| 470 | 20231024 | 111900 | 935802610 | 16780 | 16770 | 16780 | 16770 | 40 |
| 471 | 20231024 | 111800 | 935131610 | 16770 | 16770 | 16770 | 16770 | 54 |
| 472 | 20231024 | 111700 | 934226030 | 16770 | 16740 | 16770 | 16740 | 43 |
| 473 | 20231024 | 111600 | 933505360 | 16730 | 16720 | 16730 | 16720 | 95 |
| 474 | 20231024 | 111500 | 931916650 | 16720 | 16720 | 16720 | 16720 | 68 |
| 475 | 20231024 | 111400 | 930779690 | 16710 | 16730 | 16730 | 16710 | 34 |
| 476 | 20231024 | 111300 | 930211250 | 16740 | 16750 | 16750 | 16730 | 50 |
| 477 | 20231024 | 111200 | 929374250 | 16750 | 16750 | 16750 | 16750 | 21 |
| 478 | 20231024 | 111100 | 929022500 | 16740 | 16710 | 16740 | 16710 | 269 |
| 479 | 20231024 | 111000 | 924524610 | 16720 | 16730 | 16730 | 16720 | 100 |
| 480 | 20231024 | 110900 | 922852430 | 16730 | 16700 | 16730 | 16700 | 207 |
| 481 | 20231024 | 110800 | 919395020 | 16700 | 16700 | 16700 | 16690 | 21 |
| 482 | 20231024 | 110700 | 919044330 | 16700 | 16700 | 16700 | 16700 | 37 |
| 483 | 20231024 | 110600 | 918426430 | 16690 | 16690 | 16690 | 16690 | 203 |
| 484 | 20231024 | 110500 | 915038360 | 16690 | 16690 | 16690 | 16690 | 140 |
| 485 | 20231024 | 110400 | 912701760 | 16690 | 16660 | 16690 | 16660 | 105 |
| 486 | 20231024 | 110300 | 910949950 | 16650 | 16660 | 16660 | 16650 | 231 |
| 487 | 20231024 | 110200 | 907103600 | 16660 | 16640 | 16690 | 16640 | 299 |
| 488 | 20231024 | 110100 | 902116450 | 16640 | 16620 | 16640 | 16620 | 103 |
| 489 | 20231024 | 110000 | 900404090 | 16620 | 16630 | 16630 | 16620 | 351 |
| 490 | 20231024 | 105900 | 894570360 | 16630 | 16600 | 16630 | 16600 | 639 |
| 491 | 20231024 | 105800 | 883955540 | 16590 | 16600 | 16600 | 16590 | 69 |
| 492 | 20231024 | 105700 | 882810240 | 16590 | 16600 | 16600 | 16590 | 112 |
| 493 | 20231024 | 105600 | 880951910 | 16600 | 16580 | 16600 | 16580 | 318 |
| 494 | 20231024 | 105500 | 875675030 | 16580 | 16560 | 16580 | 16560 | 44 |
| 495 | 20231024 | 105400 | 874945750 | 16570 | 16570 | 16570 | 16570 | 58 |
| 496 | 20231024 | 105300 | 873984690 | 16560 | 16570 | 16570 | 16560 | 81 |
| 497 | 20231024 | 105200 | 872642860 | 16580 | 16590 | 16590 | 16580 | 129 |
| 498 | 20231024 | 105100 | 870503790 | 16590 | 16590 | 16600 | 16590 | 100 |
| 499 | 20231024 | 105000 | 868844690 | 16600 | 16580 | 16600 | 16570 | 946 |
| 500 | 20231024 | 104900 | 853153600 | 16570 | 16570 | 16570 | 16560 | 95 |
| 501 | 20231024 | 104800 | 851579570 | 16570 | 16570 | 16570 | 16570 | 53 |
| 502 | 20231024 | 104700 | 850701360 | 16570 | 16580 | 16580 | 16570 | 83 |
| 503 | 20231024 | 104600 | 849325870 | 16580 | 16570 | 16580 | 16570 | 166 |
| 504 | 20231024 | 104500 | 846575180 | 16570 | 16540 | 16580 | 16540 | 788 |
| 505 | 20231024 | 104400 | 833529620 | 16530 | 16540 | 16540 | 16530 | 116 |
| 506 | 20231024 | 104300 | 831611000 | 16540 | 16540 | 16540 | 16540 | 27 |
| 507 | 20231024 | 104200 | 831164420 | 16540 | 16590 | 16590 | 16540 | 325 |
| 508 | 20231024 | 104100 | 825782910 | 16590 | 16580 | 16590 | 16580 | 180 |
| 509 | 20231024 | 104000 | 822797190 | 16580 | 16540 | 16580 | 16540 | 320 |
| 510 | 20231024 | 103900 | 817499570 | 16540 | 16510 | 16540 | 16510 | 258 |
| 511 | 20231024 | 103800 | 813236100 | 16510 | 16520 | 16520 | 16500 | 1141 |
| 512 | 20231024 | 103700 | 794406620 | 16540 | 16570 | 16570 | 16530 | 1387 |
| 513 | 20231024 | 103600 | 771454190 | 16560 | 16570 | 16580 | 16560 | 766 |
| 514 | 20231024 | 103500 | 758757830 | 16570 | 16560 | 16580 | 16550 | 172 |
| 515 | 20231024 | 103400 | 755908380 | 16560 | 16550 | 16560 | 16550 | 236 |
| 516 | 20231024 | 103300 | 752002370 | 16560 | 16570 | 16570 | 16540 | 411 |
| 517 | 20231024 | 103200 | 745202010 | 16560 | 16570 | 16580 | 16560 | 297 |
| 518 | 20231024 | 103100 | 740281770 | 16570 | 16600 | 16600 | 16550 | 1053 |
| 519 | 20231024 | 103000 | 722834340 | 16590 | 16580 | 16590 | 16580 | 82 |
| 520 | 20231024 | 102900 | 721474720 | 16580 | 16630 | 16630 | 16580 | 837 |
| 521 | 20231024 | 102800 | 707579500 | 16630 | 16620 | 16630 | 16620 | 207 |
| 522 | 20231024 | 102700 | 704138270 | 16630 | 16650 | 16650 | 16620 | 338 |
| 523 | 20231024 | 102600 | 698518140 | 16660 | 16630 | 16660 | 16630 | 114 |
| 524 | 20231024 | 102500 | 696620170 | 16620 | 16640 | 16650 | 16620 | 354 |
| 525 | 20231024 | 102400 | 690732330 | 16660 | 16620 | 16660 | 16610 | 590 |
| 526 | 20231024 | 102300 | 680921290 | 16620 | 16620 | 16620 | 16610 | 197 |
| 527 | 20231024 | 102200 | 677648150 | 16620 | 16640 | 16640 | 16620 | 535 |
| 528 | 20231024 | 102100 | 668751810 | 16640 | 16660 | 16660 | 16640 | 453 |
| 529 | 20231024 | 102000 | 661208160 | 16670 | 16660 | 16670 | 16660 | 221 |
| 530 | 20231024 | 101900 | 657525870 | 16670 | 16680 | 16700 | 16670 | 292 |
| 531 | 20231024 | 101800 | 652656900 | 16680 | 16720 | 16720 | 16680 | 298 |
| 532 | 20231024 | 101700 | 647677180 | 16720 | 16720 | 16740 | 16700 | 221 |
| 533 | 20231024 | 101600 | 643983180 | 16720 | 16740 | 16740 | 16720 | 151 |
| 534 | 20231024 | 101500 | 641458440 | 16740 | 16830 | 16830 | 16740 | 429 |
| 535 | 20231024 | 101400 | 634255280 | 16840 | 16820 | 16840 | 16820 | 42 |
| 536 | 20231024 | 101300 | 633548410 | 16830 | 16840 | 16840 | 16830 | 66 |
| 537 | 20231024 | 101200 | 632437490 | 16830 | 16820 | 16830 | 16820 | 172 |
| 538 | 20231024 | 101100 | 629543190 | 16830 | 16820 | 16830 | 16810 | 92 |
| 539 | 20231024 | 101000 | 627995510 | 16830 | 16830 | 16830 | 16830 | 23 |
| 540 | 20231024 | 100900 | 627608420 | 16830 | 16840 | 16840 | 16830 | 168 |
| 541 | 20231024 | 100800 | 624780400 | 16840 | 16840 | 16840 | 16820 | 78 |
| 542 | 20231024 | 100700 | 623467360 | 16850 | 16860 | 16860 | 16850 | 87 |
| 543 | 20231024 | 100600 | 622001190 | 16860 | 16850 | 16860 | 16850 | 152 |
| 544 | 20231024 | 100500 | 619439110 | 16850 | 16890 | 16890 | 16820 | 985 |
| 545 | 20231024 | 100400 | 602847070 | 16890 | 16890 | 16890 | 16890 | 77 |
| 546 | 20231024 | 100300 | 601546540 | 16890 | 16900 | 16900 | 16890 | 181 |
| 547 | 20231024 | 100200 | 598489010 | 16900 | 16860 | 16900 | 16860 | 208 |
| 548 | 20231024 | 100100 | 594978510 | 16860 | 16890 | 16890 | 16860 | 231 |
| 549 | 20231024 | 100000 | 591080490 | 16890 | 16910 | 16910 | 16860 | 137 |
| 550 | 20231024 | 095900 | 588764840 | 16910 | 16930 | 16930 | 16910 | 234 |
| 551 | 20231024 | 095800 | 584803950 | 16940 | 16960 | 16960 | 16920 | 249 |
| 552 | 20231024 | 095700 | 580584970 | 16960 | 16970 | 16970 | 16960 | 191 |
| 553 | 20231024 | 095600 | 577344090 | 16970 | 16950 | 16980 | 16950 | 211 |
| 554 | 20231024 | 095500 | 573763830 | 16950 | 16980 | 16980 | 16950 | 576 |
| 555 | 20231024 | 095400 | 563994020 | 16990 | 16910 | 16990 | 16910 | 2085 |
| 556 | 20231024 | 095300 | 528628440 | 16910 | 16930 | 16930 | 16910 | 141 |
| 557 | 20231024 | 095200 | 526242680 | 16920 | 16930 | 16930 | 16910 | 619 |
| 558 | 20231024 | 095100 | 515772660 | 16910 | 16830 | 16910 | 16810 | 1746 |
| 559 | 20231024 | 095000 | 486332820 | 16830 | 16840 | 16860 | 16830 | 292 |
| 560 | 20231024 | 094900 | 481413690 | 16830 | 16840 | 16840 | 16820 | 231 |
| 561 | 20231024 | 094800 | 477527460 | 16840 | 16830 | 16840 | 16830 | 546 |
| 562 | 20231024 | 094700 | 468336760 | 16830 | 16820 | 16830 | 16820 | 91 |
| 563 | 20231024 | 094600 | 466805970 | 16810 | 16800 | 16810 | 16800 | 4 |
| 564 | 20231024 | 094500 | 466738740 | 16800 | 16810 | 16810 | 16800 | 22 |
| 565 | 20231024 | 094400 | 466369100 | 16820 | 16780 | 16880 | 16780 | 627 |
| 566 | 20231024 | 094300 | 455828030 | 16770 | 16760 | 16800 | 16760 | 148 |
| 567 | 20231024 | 094200 | 453342460 | 16800 | 16720 | 16800 | 16720 | 1633 |
| 568 | 20231024 | 094100 | 426027310 | 16730 | 16750 | 16750 | 16730 | 256 |
| 569 | 20231024 | 094000 | 421741620 | 16750 | 16800 | 16800 | 16750 | 514 |
| 570 | 20231024 | 093900 | 413115320 | 16820 | 16820 | 16820 | 16820 | 27 |
| 571 | 20231024 | 093800 | 412661180 | 16820 | 16830 | 16830 | 16820 | 28 |
| 572 | 20231024 | 093700 | 412190160 | 16840 | 16880 | 16880 | 16830 | 92 |
| 573 | 20231024 | 093600 | 410639180 | 16890 | 16840 | 16890 | 16840 | 221 |
| 574 | 20231024 | 093500 | 406907620 | 16840 | 16900 | 16900 | 16840 | 352 |
| 575 | 20231024 | 093400 | 400960300 | 16890 | 16960 | 16960 | 16890 | 483 |
| 576 | 20231024 | 093300 | 392791340 | 16970 | 16900 | 16970 | 16900 | 2812 |
| 577 | 20231024 | 093200 | 345216220 | 16890 | 16840 | 16890 | 16840 | 1242 |
| 578 | 20231024 | 093100 | 324256080 | 16840 | 16840 | 16840 | 16840 | 5 |
| 579 | 20231024 | 093000 | 324171880 | 16840 | 16840 | 16840 | 16840 | 1 |
| 580 | 20231024 | 092900 | 324155040 | 16850 | 16860 | 16870 | 16850 | 939 |
| 581 | 20231024 | 092800 | 308326400 | 16870 | 16860 | 16870 | 16860 | 15 |
| 582 | 20231024 | 092700 | 308073410 | 16860 | 16870 | 16900 | 16860 | 181 |
| 583 | 20231024 | 092600 | 305016760 | 16870 | 16860 | 16900 | 16860 | 336 |
| 584 | 20231024 | 092500 | 299342400 | 16860 | 16870 | 16870 | 16850 | 116 |
| 585 | 20231024 | 092400 | 297387110 | 16870 | 16890 | 16890 | 16870 | 629 |
| 586 | 20231024 | 092300 | 286773680 | 16890 | 16900 | 16910 | 16890 | 252 |
| 587 | 20231024 | 092200 | 282515020 | 16890 | 16880 | 16910 | 16880 | 678 |
| 588 | 20231024 | 092100 | 271060080 | 16880 | 16950 | 16980 | 16880 | 751 |
| 589 | 20231024 | 092000 | 258347440 | 16980 | 16790 | 16980 | 16790 | 3593 |
| 590 | 20231024 | 091900 | 197766730 | 16780 | 16770 | 16780 | 16760 | 109 |
| 591 | 20231024 | 091800 | 195938410 | 16810 | 16820 | 16850 | 16810 | 1616 |
| 592 | 20231024 | 091700 | 168714350 | 16820 | 16780 | 16820 | 16770 | 566 |
| 593 | 20231024 | 091600 | 159210220 | 16810 | 16810 | 16810 | 16810 | 18 |
| 594 | 20231024 | 091500 | 158907640 | 16820 | 16780 | 16830 | 16770 | 592 |
| 595 | 20231024 | 091400 | 148964800 | 16780 | 16760 | 16780 | 16740 | 200 |
| 596 | 20231024 | 091300 | 145612880 | 16760 | 16810 | 16810 | 16760 | 462 |
| 597 | 20231024 | 091200 | 137866460 | 16810 | 16850 | 16850 | 16810 | 507 |
| 598 | 20231024 | 091100 | 129335190 | 16840 | 16780 | 16840 | 16770 | 1029 |
| 599 | 20231024 | 091000 | 112052780 | 16780 | 16730 | 16800 | 16730 | 1031 |
| 600 | 20231024 | 090900 | 94766340 | 16740 | 16700 | 16740 | 16700 | 692 |
| 601 | 20231024 | 090800 | 83192650 | 16700 | 16720 | 16730 | 16670 | 229 |
| 602 | 20231024 | 090700 | 79369040 | 16670 | 16630 | 16670 | 16630 | 243 |
| 603 | 20231024 | 090600 | 75323610 | 16650 | 16700 | 16700 | 16610 | 810 |
| 604 | 20231024 | 090500 | 61822740 | 16700 | 16740 | 16740 | 16700 | 777 |
| 605 | 20231024 | 090400 | 48832970 | 16740 | 16740 | 16740 | 16730 | 235 |
| 606 | 20231024 | 090300 | 44900230 | 16740 | 16740 | 16760 | 16740 | 503 |
| 607 | 20231024 | 090200 | 36477760 | 16750 | 16730 | 16750 | 16720 | 489 |
| 608 | 20231024 | 090100 | 28294270 | 16740 | 16760 | 16760 | 16740 | 653 |
| 609 | 20231024 | 090000 | 17351050 | 16760 | 16730 | 16760 | 16700 | 1036 |