32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 190600 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 4000 |
| 3 | 20231025 | 190500 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 4 | 20231025 | 190400 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 5 | 20231025 | 190300 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 6 | 20231025 | 190200 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 7 | 20231025 | 190100 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 8 | 20231025 | 190000 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 9 | 20231025 | 185900 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 10 | 20231025 | 185800 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 11 | 20231025 | 185700 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 12 | 20231025 | 185600 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 13 | 20231025 | 185500 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 14 | 20231025 | 185400 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 15 | 20231025 | 185300 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 16 | 20231025 | 185200 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 17 | 20231025 | 185100 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 18 | 20231025 | 185000 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 19 | 20231025 | 184900 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 20 | 20231025 | 184800 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 21 | 20231025 | 184700 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 22 | 20231025 | 184600 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 23 | 20231025 | 184500 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 24 | 20231025 | 184400 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 25 | 20231025 | 184300 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 26 | 20231025 | 184200 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 27 | 20231025 | 184100 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 28 | 20231025 | 184000 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 29 | 20231025 | 183900 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 30 | 20231025 | 183800 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 31 | 20231025 | 183700 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 32 | 20231025 | 183600 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 4000 |
| 33 | 20231025 | 183500 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 34 | 20231025 | 183400 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 35 | 20231025 | 183300 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 36 | 20231025 | 183200 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 37 | 20231025 | 183100 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 38 | 20231025 | 183000 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 39 | 20231025 | 182900 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 40 | 20231025 | 182800 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 41 | 20231025 | 182700 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 42 | 20231025 | 182600 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 43 | 20231025 | 182500 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 44 | 20231025 | 182400 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 45 | 20231025 | 182300 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 46 | 20231025 | 182200 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 47 | 20231025 | 182100 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 48 | 20231025 | 182000 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 49 | 20231025 | 181900 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 50 | 20231025 | 181800 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 51 | 20231025 | 181700 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 52 | 20231025 | 181600 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 53 | 20231025 | 181500 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 54 | 20231025 | 181400 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 55 | 20231025 | 181300 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 56 | 20231025 | 181200 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 57 | 20231025 | 181100 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 58 | 20231025 | 181000 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 59 | 20231025 | 180900 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 60 | 20231025 | 180800 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 61 | 20231025 | 180700 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 62 | 20231025 | 180600 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 4000 |
| 63 | 20231025 | 180500 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 64 | 20231025 | 180400 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 65 | 20231025 | 180300 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 66 | 20231025 | 180200 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 67 | 20231025 | 180100 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 68 | 20231025 | 180000 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 69 | 20231025 | 175900 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 70 | 20231025 | 175800 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 71 | 20231025 | 175700 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 72 | 20231025 | 175600 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 73 | 20231025 | 175500 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 74 | 20231025 | 175400 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 75 | 20231025 | 175300 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 76 | 20231025 | 175200 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 77 | 20231025 | 175100 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 78 | 20231025 | 175000 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 79 | 20231025 | 174900 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 80 | 20231025 | 174800 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 81 | 20231025 | 174700 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 82 | 20231025 | 174600 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 83 | 20231025 | 174500 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 84 | 20231025 | 174400 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 85 | 20231025 | 174300 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 86 | 20231025 | 174200 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 87 | 20231025 | 174100 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 88 | 20231025 | 174000 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 89 | 20231025 | 173900 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 90 | 20231025 | 173800 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 91 | 20231025 | 173700 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 92 | 20231025 | 173600 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 4000 |
| 93 | 20231025 | 173500 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 94 | 20231025 | 173400 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 95 | 20231025 | 173300 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 96 | 20231025 | 173200 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 97 | 20231025 | 173100 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 98 | 20231025 | 173000 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 99 | 20231025 | 172900 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 100 | 20231025 | 172800 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 101 | 20231025 | 172700 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 102 | 20231025 | 172600 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 103 | 20231025 | 172500 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 104 | 20231025 | 172400 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 105 | 20231025 | 172300 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 106 | 20231025 | 172200 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 107 | 20231025 | 172100 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 108 | 20231025 | 172000 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 109 | 20231025 | 171900 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 110 | 20231025 | 171800 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 111 | 20231025 | 171700 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 112 | 20231025 | 171600 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 113 | 20231025 | 171500 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 114 | 20231025 | 171400 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 115 | 20231025 | 171300 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 116 | 20231025 | 171200 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 117 | 20231025 | 171100 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 118 | 20231025 | 171000 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 119 | 20231025 | 170900 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 120 | 20231025 | 170800 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 121 | 20231025 | 170700 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 122 | 20231025 | 170600 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 4000 |
| 123 | 20231025 | 170500 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 124 | 20231025 | 170400 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 125 | 20231025 | 170300 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 126 | 20231025 | 170200 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 127 | 20231025 | 170100 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 128 | 20231025 | 170000 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 129 | 20231025 | 165900 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 130 | 20231025 | 165800 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 131 | 20231025 | 165700 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 132 | 20231025 | 165600 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 133 | 20231025 | 165500 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 134 | 20231025 | 165400 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 135 | 20231025 | 165300 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 136 | 20231025 | 165200 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 137 | 20231025 | 165100 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 138 | 20231025 | 165000 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 139 | 20231025 | 164900 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 140 | 20231025 | 164800 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 141 | 20231025 | 164700 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 142 | 20231025 | 164600 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 143 | 20231025 | 164500 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 144 | 20231025 | 164400 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 145 | 20231025 | 164300 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 146 | 20231025 | 164200 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 147 | 20231025 | 164100 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 148 | 20231025 | 164000 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 149 | 20231025 | 163900 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 150 | 20231025 | 163800 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 151 | 20231025 | 163700 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 152 | 20231025 | 163600 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 4000 |
| 153 | 20231025 | 163500 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 154 | 20231025 | 163400 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 155 | 20231025 | 163300 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 156 | 20231025 | 163200 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 157 | 20231025 | 163100 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 158 | 20231025 | 163000 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 159 | 20231025 | 162900 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 160 | 20231025 | 162800 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 161 | 20231025 | 162700 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 162 | 20231025 | 162600 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 163 | 20231025 | 162500 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 164 | 20231025 | 162400 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 165 | 20231025 | 162300 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 166 | 20231025 | 162200 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 167 | 20231025 | 162100 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 168 | 20231025 | 162000 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 169 | 20231025 | 161900 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 170 | 20231025 | 161800 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 171 | 20231025 | 161700 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 172 | 20231025 | 161600 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 173 | 20231025 | 161500 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 174 | 20231025 | 161400 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 175 | 20231025 | 161300 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 176 | 20231025 | 161200 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 177 | 20231025 | 161100 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 178 | 20231025 | 161000 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 179 | 20231025 | 160900 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 180 | 20231025 | 160800 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 181 | 20231025 | 160700 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 182 | 20231025 | 160600 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 4000 |
| 183 | 20231025 | 160500 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 184 | 20231025 | 160400 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 185 | 20231025 | 160300 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 186 | 20231025 | 160200 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 187 | 20231025 | 160100 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 188 | 20231025 | 160000 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 189 | 20231025 | 155900 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 190 | 20231025 | 155800 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 191 | 20231025 | 155700 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 192 | 20231025 | 155600 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 193 | 20231025 | 155500 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 194 | 20231025 | 155400 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 195 | 20231025 | 155300 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 196 | 20231025 | 155200 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 197 | 20231025 | 155100 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 198 | 20231025 | 155000 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 199 | 20231025 | 154900 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 200 | 20231025 | 154800 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 201 | 20231025 | 154700 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 202 | 20231025 | 154600 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 203 | 20231025 | 154500 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 204 | 20231025 | 154400 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 205 | 20231025 | 154300 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 206 | 20231025 | 154200 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 207 | 20231025 | 154100 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 208 | 20231025 | 154000 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 209 | 20231025 | 153900 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 210 | 20231025 | 153800 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 211 | 20231025 | 153700 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 212 | 20231025 | 153600 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 4000 |
| 213 | 20231025 | 153500 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 214 | 20231025 | 153400 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 215 | 20231025 | 153300 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 216 | 20231025 | 153200 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 217 | 20231025 | 153100 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 218 | 20231025 | 153000 | 3212093410 | 16500 | 16500 | 16500 | 16500 | 4000 |
| 219 | 20231025 | 152900 | 3146093410 | 16530 | 16530 | 16530 | 16530 | 0 |
| 220 | 20231025 | 152800 | 3146093410 | 16530 | 16530 | 16530 | 16530 | 0 |
| 221 | 20231025 | 152700 | 3146093410 | 16530 | 16530 | 16530 | 16530 | 0 |
| 222 | 20231025 | 152600 | 3146093410 | 16530 | 16530 | 16530 | 16530 | 0 |
| 223 | 20231025 | 152500 | 3146093410 | 16530 | 16530 | 16530 | 16530 | 0 |
| 224 | 20231025 | 152400 | 3146093410 | 16530 | 16530 | 16530 | 16530 | 0 |
| 225 | 20231025 | 152300 | 3146093410 | 16530 | 16530 | 16530 | 16530 | 0 |
| 226 | 20231025 | 152200 | 3146093410 | 16530 | 16530 | 16530 | 16530 | 0 |
| 227 | 20231025 | 152100 | 3146093410 | 16530 | 16530 | 16530 | 16530 | 0 |
| 228 | 20231025 | 152000 | 3146093410 | 16530 | 16530 | 16530 | 16530 | 0 |
| 229 | 20231025 | 151900 | 3146093410 | 16530 | 16520 | 16540 | 16510 | 4323 |
| 230 | 20231025 | 151800 | 3074713780 | 16520 | 16520 | 16530 | 16520 | 168 |
| 231 | 20231025 | 151700 | 3071938140 | 16520 | 16520 | 16530 | 16520 | 352 |
| 232 | 20231025 | 151600 | 3066120790 | 16520 | 16530 | 16530 | 16520 | 95 |
| 233 | 20231025 | 151500 | 3064551110 | 16520 | 16530 | 16540 | 16520 | 274 |
| 234 | 20231025 | 151400 | 3060021900 | 16530 | 16530 | 16540 | 16530 | 327 |
| 235 | 20231025 | 151300 | 3054613540 | 16530 | 16530 | 16540 | 16530 | 138 |
| 236 | 20231025 | 151200 | 3052331680 | 16540 | 16530 | 16550 | 16530 | 115 |
| 237 | 20231025 | 151100 | 3050429440 | 16530 | 16520 | 16540 | 16510 | 56 |
| 238 | 20231025 | 151000 | 3049503600 | 16510 | 16550 | 16560 | 16510 | 30 |
| 239 | 20231025 | 150900 | 3049007770 | 16560 | 16500 | 16560 | 16500 | 659 |
| 240 | 20231025 | 150800 | 3038106860 | 16530 | 16540 | 16550 | 16510 | 388 |
| 241 | 20231025 | 150700 | 3031690230 | 16540 | 16530 | 16540 | 16500 | 282 |
| 242 | 20231025 | 150600 | 3027029760 | 16530 | 16500 | 16540 | 16460 | 47 |
| 243 | 20231025 | 150500 | 3026253760 | 16500 | 16450 | 16550 | 16440 | 1659 |
| 244 | 20231025 | 150400 | 2998936010 | 16440 | 16440 | 16450 | 16440 | 13 |
| 245 | 20231025 | 150300 | 2998722280 | 16440 | 16440 | 16450 | 16440 | 21 |
| 246 | 20231025 | 150200 | 2998376990 | 16440 | 16440 | 16450 | 16410 | 22 |
| 247 | 20231025 | 150100 | 2998015290 | 16480 | 16470 | 16480 | 16400 | 883 |
| 248 | 20231025 | 150000 | 2983520040 | 16470 | 16430 | 16470 | 16390 | 526 |
| 249 | 20231025 | 145900 | 2974888250 | 16430 | 16440 | 16450 | 16430 | 107 |
| 250 | 20231025 | 145800 | 2973128150 | 16440 | 16440 | 16440 | 16420 | 311 |
| 251 | 20231025 | 145700 | 2968016190 | 16440 | 16430 | 16450 | 16430 | 716 |
| 252 | 20231025 | 145600 | 2956251790 | 16420 | 16430 | 16440 | 16420 | 339 |
| 253 | 20231025 | 145500 | 2950679570 | 16430 | 16400 | 16440 | 16380 | 1041 |
| 254 | 20231025 | 145400 | 2933606030 | 16420 | 16410 | 16420 | 16410 | 734 |
| 255 | 20231025 | 145300 | 2921558740 | 16420 | 16410 | 16420 | 16400 | 877 |
| 256 | 20231025 | 145200 | 2907172070 | 16410 | 16410 | 16420 | 16410 | 180 |
| 257 | 20231025 | 145100 | 2904218230 | 16410 | 16410 | 16440 | 16410 | 31 |
| 258 | 20231025 | 145000 | 2903709180 | 16420 | 16400 | 16440 | 16400 | 1064 |
| 259 | 20231025 | 144900 | 2886245500 | 16430 | 16440 | 16440 | 16400 | 761 |
| 260 | 20231025 | 144800 | 2873752580 | 16440 | 16440 | 16440 | 16440 | 12 |
| 261 | 20231025 | 144700 | 2873555300 | 16440 | 16430 | 16450 | 16420 | 25 |
| 262 | 20231025 | 144600 | 2873144460 | 16420 | 16420 | 16420 | 16410 | 442 |
| 263 | 20231025 | 144500 | 2865889220 | 16450 | 16470 | 16470 | 16420 | 44 |
| 264 | 20231025 | 144400 | 2865164610 | 16470 | 16460 | 16470 | 16450 | 984 |
| 265 | 20231025 | 144300 | 2848971660 | 16460 | 16410 | 16460 | 16400 | 431 |
| 266 | 20231025 | 144200 | 2841887920 | 16420 | 16410 | 16420 | 16400 | 1195 |
| 267 | 20231025 | 144100 | 2822275840 | 16420 | 16410 | 16420 | 16410 | 9 |
| 268 | 20231025 | 144000 | 2822128100 | 16420 | 16410 | 16420 | 16410 | 101 |
| 269 | 20231025 | 143900 | 2820470030 | 16400 | 16430 | 16430 | 16400 | 546 |
| 270 | 20231025 | 143800 | 2811502290 | 16440 | 16430 | 16440 | 16430 | 12 |
| 271 | 20231025 | 143700 | 2811305090 | 16430 | 16460 | 16460 | 16430 | 69 |
| 272 | 20231025 | 143600 | 2810171120 | 16440 | 16440 | 16440 | 16440 | 1 |
| 273 | 20231025 | 143500 | 2810154680 | 16430 | 16420 | 16450 | 16420 | 622 |
| 274 | 20231025 | 143400 | 2799937670 | 16430 | 16440 | 16440 | 16420 | 576 |
| 275 | 20231025 | 143300 | 2790477310 | 16430 | 16420 | 16430 | 16420 | 104 |
| 276 | 20231025 | 143200 | 2788768890 | 16420 | 16420 | 16440 | 16420 | 479 |
| 277 | 20231025 | 143100 | 2780901350 | 16410 | 16420 | 16430 | 16410 | 697 |
| 278 | 20231025 | 143000 | 2769451750 | 16420 | 16410 | 16420 | 16400 | 1291 |
| 279 | 20231025 | 142900 | 2748273290 | 16410 | 16430 | 16440 | 16410 | 1090 |
| 280 | 20231025 | 142800 | 2730370910 | 16470 | 16430 | 16470 | 16430 | 42 |
| 281 | 20231025 | 142700 | 2729679210 | 16470 | 16450 | 16470 | 16440 | 1633 |
| 282 | 20231025 | 142600 | 2702822890 | 16450 | 16440 | 16450 | 16440 | 122 |
| 283 | 20231025 | 142500 | 2700817170 | 16420 | 16460 | 16460 | 16420 | 1347 |
| 284 | 20231025 | 142400 | 2678666730 | 16470 | 16460 | 16470 | 16460 | 38 |
| 285 | 20231025 | 142300 | 2678040880 | 16460 | 16470 | 16470 | 16460 | 240 |
| 286 | 20231025 | 142200 | 2674090440 | 16460 | 16470 | 16480 | 16460 | 836 |
| 287 | 20231025 | 142100 | 2660320340 | 16480 | 16490 | 16490 | 16480 | 246 |
| 288 | 20231025 | 142000 | 2656265990 | 16470 | 16480 | 16490 | 16470 | 444 |
| 289 | 20231025 | 141900 | 2648948870 | 16480 | 16480 | 16480 | 16480 | 227 |
| 290 | 20231025 | 141800 | 2645207910 | 16480 | 16480 | 16480 | 16480 | 232 |
| 291 | 20231025 | 141700 | 2641384550 | 16480 | 16480 | 16480 | 16480 | 129 |
| 292 | 20231025 | 141600 | 2639258630 | 16480 | 16470 | 16480 | 16470 | 198 |
| 293 | 20231025 | 141500 | 2635997240 | 16480 | 16470 | 16480 | 16470 | 519 |
| 294 | 20231025 | 141400 | 2627449020 | 16480 | 16490 | 16490 | 16480 | 305 |
| 295 | 20231025 | 141300 | 2622422570 | 16480 | 16490 | 16490 | 16480 | 498 |
| 296 | 20231025 | 141200 | 2614210560 | 16490 | 16490 | 16500 | 16490 | 130 |
| 297 | 20231025 | 141100 | 2612066120 | 16490 | 16510 | 16510 | 16490 | 561 |
| 298 | 20231025 | 141000 | 2602804920 | 16520 | 16510 | 16520 | 16510 | 6 |
| 299 | 20231025 | 140900 | 2602705810 | 16510 | 16510 | 16510 | 16490 | 1221 |
| 300 | 20231025 | 140800 | 2582555840 | 16510 | 16550 | 16550 | 16510 | 43 |
| 301 | 20231025 | 140700 | 2581844230 | 16560 | 16510 | 16560 | 16500 | 1198 |
| 302 | 20231025 | 140600 | 2562058660 | 16510 | 16550 | 16550 | 16510 | 615 |
| 303 | 20231025 | 140500 | 2551903670 | 16550 | 16520 | 16550 | 16520 | 739 |
| 304 | 20231025 | 140400 | 2539694690 | 16500 | 16530 | 16540 | 16500 | 323 |
| 305 | 20231025 | 140300 | 2534355470 | 16510 | 16490 | 16510 | 16490 | 403 |
| 306 | 20231025 | 140200 | 2527707300 | 16470 | 16510 | 16510 | 16470 | 54 |
| 307 | 20231025 | 140100 | 2526816400 | 16500 | 16490 | 16500 | 16480 | 495 |
| 308 | 20231025 | 140000 | 2518656140 | 16460 | 16470 | 16500 | 16460 | 395 |
| 309 | 20231025 | 135900 | 2512145340 | 16470 | 16470 | 16470 | 16470 | 113 |
| 310 | 20231025 | 135800 | 2510284230 | 16470 | 16470 | 16470 | 16470 | 441 |
| 311 | 20231025 | 135700 | 2503020960 | 16470 | 16470 | 16480 | 16460 | 761 |
| 312 | 20231025 | 135600 | 2490485020 | 16470 | 16440 | 16470 | 16440 | 531 |
| 313 | 20231025 | 135500 | 2481750020 | 16430 | 16450 | 16460 | 16430 | 738 |
| 314 | 20231025 | 135400 | 2469615630 | 16450 | 16480 | 16480 | 16450 | 971 |
| 315 | 20231025 | 135300 | 2453628740 | 16480 | 16500 | 16510 | 16480 | 2659 |
| 316 | 20231025 | 135200 | 2409786790 | 16490 | 16510 | 16510 | 16490 | 101 |
| 317 | 20231025 | 135100 | 2408119870 | 16500 | 16500 | 16500 | 16490 | 236 |
| 318 | 20231025 | 135000 | 2404225880 | 16500 | 16500 | 16500 | 16490 | 416 |
| 319 | 20231025 | 134900 | 2397363860 | 16500 | 16510 | 16520 | 16490 | 338 |
| 320 | 20231025 | 134800 | 2391790000 | 16510 | 16490 | 16510 | 16490 | 10 |
| 321 | 20231025 | 134700 | 2391625010 | 16500 | 16500 | 16500 | 16490 | 505 |
| 322 | 20231025 | 134600 | 2383292940 | 16490 | 16500 | 16500 | 16490 | 281 |
| 323 | 20231025 | 134500 | 2378656720 | 16490 | 16480 | 16500 | 16480 | 24 |
| 324 | 20231025 | 134400 | 2378260850 | 16490 | 16500 | 16500 | 16490 | 1415 |
| 325 | 20231025 | 134300 | 2354923300 | 16500 | 16510 | 16510 | 16500 | 37 |
| 326 | 20231025 | 134200 | 2354312440 | 16500 | 16500 | 16500 | 16490 | 291 |
| 327 | 20231025 | 134100 | 2349511460 | 16490 | 16490 | 16500 | 16490 | 125 |
| 328 | 20231025 | 134000 | 2347450160 | 16490 | 16490 | 16490 | 16480 | 713 |
| 329 | 20231025 | 133900 | 2335695090 | 16500 | 16490 | 16500 | 16480 | 471 |
| 330 | 20231025 | 133800 | 2327928260 | 16490 | 16490 | 16490 | 16490 | 164 |
| 331 | 20231025 | 133700 | 2325223900 | 16490 | 16510 | 16510 | 16490 | 814 |
| 332 | 20231025 | 133600 | 2311797060 | 16510 | 16520 | 16520 | 16490 | 35 |
| 333 | 20231025 | 133500 | 2311219160 | 16450 | 16450 | 16450 | 16450 | 0 |
| 334 | 20231025 | 133400 | 2311219160 | 16450 | 16520 | 16520 | 16450 | 2 |
| 335 | 20231025 | 133300 | 2311186190 | 16440 | 16540 | 16540 | 16440 | 4185 |
| 336 | 20231025 | 133200 | 2242289850 | 16540 | 16550 | 16550 | 16540 | 65 |
| 337 | 20231025 | 133100 | 2241214710 | 16550 | 16570 | 16570 | 16550 | 70 |
| 338 | 20231025 | 133000 | 2240055730 | 16570 | 16540 | 16570 | 16540 | 764 |
| 339 | 20231025 | 132900 | 2227410910 | 16550 | 16570 | 16580 | 16550 | 558 |
| 340 | 20231025 | 132800 | 2218167800 | 16560 | 16580 | 16580 | 16560 | 321 |
| 341 | 20231025 | 132700 | 2212846390 | 16580 | 16580 | 16590 | 16580 | 158 |
| 342 | 20231025 | 132600 | 2210225640 | 16600 | 16590 | 16600 | 16590 | 382 |
| 343 | 20231025 | 132500 | 2203888190 | 16600 | 16600 | 16600 | 16590 | 88 |
| 344 | 20231025 | 132400 | 2202427410 | 16610 | 16550 | 16620 | 16550 | 2067 |
| 345 | 20231025 | 132300 | 2168153980 | 16560 | 16560 | 16580 | 16550 | 460 |
| 346 | 20231025 | 132200 | 2160537770 | 16560 | 16530 | 16560 | 16510 | 739 |
| 347 | 20231025 | 132100 | 2148312230 | 16500 | 16560 | 16560 | 16500 | 57 |
| 348 | 20231025 | 132000 | 2147369620 | 16550 | 16530 | 16550 | 16510 | 2449 |
| 349 | 20231025 | 131900 | 2106911070 | 16550 | 16560 | 16560 | 16550 | 441 |
| 350 | 20231025 | 131800 | 2099612070 | 16560 | 16560 | 16570 | 16550 | 518 |
| 351 | 20231025 | 131700 | 2091034310 | 16570 | 16560 | 16570 | 16560 | 43 |
| 352 | 20231025 | 131600 | 2090321860 | 16570 | 16580 | 16590 | 16560 | 519 |
| 353 | 20231025 | 131500 | 2081717980 | 16580 | 16580 | 16580 | 16580 | 200 |
| 354 | 20231025 | 131400 | 2078401980 | 16600 | 16590 | 16600 | 16590 | 514 |
| 355 | 20231025 | 131300 | 2069872320 | 16590 | 16590 | 16590 | 16590 | 5 |
| 356 | 20231025 | 131200 | 2069789370 | 16570 | 16600 | 16600 | 16570 | 715 |
| 357 | 20231025 | 131100 | 2057928120 | 16590 | 16610 | 16610 | 16590 | 434 |
| 358 | 20231025 | 131000 | 2050726770 | 16610 | 16520 | 16610 | 16520 | 2572 |
| 359 | 20231025 | 130900 | 2008174850 | 16520 | 16480 | 16530 | 16480 | 1155 |
| 360 | 20231025 | 130800 | 1989102660 | 16470 | 16450 | 16480 | 16450 | 410 |
| 361 | 20231025 | 130700 | 1982351490 | 16450 | 16460 | 16470 | 16450 | 265 |
| 362 | 20231025 | 130600 | 1977989600 | 16460 | 16460 | 16460 | 16460 | 251 |
| 363 | 20231025 | 130500 | 1973858140 | 16470 | 16470 | 16470 | 16460 | 229 |
| 364 | 20231025 | 130400 | 1970088680 | 16470 | 16470 | 16470 | 16460 | 251 |
| 365 | 20231025 | 130300 | 1965957050 | 16460 | 16450 | 16460 | 16450 | 299 |
| 366 | 20231025 | 130200 | 1961037830 | 16450 | 16430 | 16470 | 16430 | 266 |
| 367 | 20231025 | 130100 | 1956666490 | 16440 | 16440 | 16440 | 16440 | 143 |
| 368 | 20231025 | 130000 | 1954315570 | 16440 | 16440 | 16450 | 16410 | 634 |
| 369 | 20231025 | 125900 | 1943907550 | 16440 | 16430 | 16440 | 16430 | 267 |
| 370 | 20231025 | 125800 | 1939520430 | 16430 | 16410 | 16430 | 16410 | 369 |
| 371 | 20231025 | 125700 | 1933463160 | 16410 | 16420 | 16420 | 16410 | 242 |
| 372 | 20231025 | 125600 | 1929491890 | 16430 | 16430 | 16430 | 16430 | 0 |
| 373 | 20231025 | 125500 | 1929491890 | 16430 | 16420 | 16430 | 16420 | 367 |
| 374 | 20231025 | 125400 | 1923464090 | 16430 | 16420 | 16430 | 16420 | 215 |
| 375 | 20231025 | 125300 | 1919933760 | 16420 | 16410 | 16420 | 16400 | 287 |
| 376 | 20231025 | 125200 | 1915224070 | 16410 | 16420 | 16420 | 16400 | 255 |
| 377 | 20231025 | 125100 | 1911040120 | 16420 | 16410 | 16420 | 16410 | 220 |
| 378 | 20231025 | 125000 | 1907429830 | 16410 | 16430 | 16430 | 16410 | 37 |
| 379 | 20231025 | 124900 | 1906822450 | 16430 | 16410 | 16430 | 16410 | 282 |
| 380 | 20231025 | 124800 | 1902194290 | 16410 | 16410 | 16420 | 16410 | 268 |
| 381 | 20231025 | 124700 | 1897796360 | 16400 | 16410 | 16420 | 16400 | 303 |
| 382 | 20231025 | 124600 | 1892824080 | 16410 | 16410 | 16410 | 16410 | 242 |
| 383 | 20231025 | 124500 | 1888852860 | 16400 | 16400 | 16400 | 16380 | 664 |
| 384 | 20231025 | 124400 | 1877969810 | 16400 | 16400 | 16400 | 16400 | 48 |
| 385 | 20231025 | 124300 | 1877182610 | 16400 | 16400 | 16400 | 16400 | 234 |
| 386 | 20231025 | 124200 | 1873345010 | 16400 | 16390 | 16400 | 16390 | 348 |
| 387 | 20231025 | 124100 | 1867638600 | 16390 | 16410 | 16410 | 16390 | 619 |
| 388 | 20231025 | 124000 | 1857488510 | 16400 | 16410 | 16410 | 16400 | 48 |
| 389 | 20231025 | 123900 | 1856700880 | 16450 | 16450 | 16450 | 16450 | 0 |
| 390 | 20231025 | 123800 | 1856700880 | 16450 | 16440 | 16450 | 16400 | 305 |
| 391 | 20231025 | 123700 | 1851692200 | 16430 | 16430 | 16430 | 16430 | 233 |
| 392 | 20231025 | 123600 | 1847864010 | 16460 | 16480 | 16480 | 16460 | 236 |
| 393 | 20231025 | 123500 | 1843978460 | 16480 | 16440 | 16480 | 16440 | 443 |
| 394 | 20231025 | 123400 | 1836688330 | 16440 | 16420 | 16450 | 16420 | 450 |
| 395 | 20231025 | 123300 | 1829296190 | 16430 | 16410 | 16430 | 16410 | 8 |
| 396 | 20231025 | 123200 | 1829164830 | 16410 | 16390 | 16410 | 16390 | 212 |
| 397 | 20231025 | 123100 | 1825688510 | 16400 | 16410 | 16410 | 16400 | 101 |
| 398 | 20231025 | 123000 | 1824032100 | 16410 | 16400 | 16410 | 16400 | 442 |
| 399 | 20231025 | 122900 | 1816781240 | 16400 | 16400 | 16400 | 16400 | 95 |
| 400 | 20231025 | 122800 | 1815223240 | 16400 | 16390 | 16400 | 16390 | 291 |
| 401 | 20231025 | 122700 | 1810453540 | 16400 | 16410 | 16410 | 16400 | 394 |
| 402 | 20231025 | 122600 | 1803989490 | 16400 | 16400 | 16400 | 16400 | 292 |
| 403 | 20231025 | 122500 | 1799200690 | 16400 | 16400 | 16400 | 16400 | 1 |
| 404 | 20231025 | 122400 | 1799184290 | 16390 | 16400 | 16400 | 16390 | 502 |
| 405 | 20231025 | 122300 | 1790955120 | 16400 | 16410 | 16410 | 16400 | 143 |
| 406 | 20231025 | 122200 | 1788609550 | 16400 | 16410 | 16410 | 16400 | 517 |
| 407 | 20231025 | 122100 | 1780128950 | 16410 | 16410 | 16410 | 16410 | 246 |
| 408 | 20231025 | 122000 | 1776092090 | 16420 | 16420 | 16420 | 16410 | 227 |
| 409 | 20231025 | 121900 | 1772366600 | 16420 | 16420 | 16420 | 16420 | 234 |
| 410 | 20231025 | 121800 | 1768524320 | 16420 | 16430 | 16430 | 16420 | 131 |
| 411 | 20231025 | 121700 | 1766372600 | 16420 | 16420 | 16420 | 16420 | 533 |
| 412 | 20231025 | 121600 | 1757620740 | 16420 | 16420 | 16430 | 16420 | 558 |
| 413 | 20231025 | 121500 | 1748458310 | 16430 | 16420 | 16450 | 16420 | 355 |
| 414 | 20231025 | 121400 | 1742624010 | 16450 | 16460 | 16460 | 16450 | 155 |
| 415 | 20231025 | 121300 | 1740073590 | 16470 | 16470 | 16470 | 16460 | 198 |
| 416 | 20231025 | 121200 | 1736814450 | 16490 | 16490 | 16490 | 16480 | 91 |
| 417 | 20231025 | 121100 | 1735314420 | 16490 | 16490 | 16490 | 16470 | 529 |
| 418 | 20231025 | 121000 | 1726598830 | 16500 | 16510 | 16510 | 16490 | 362 |
| 419 | 20231025 | 120900 | 1720628190 | 16490 | 16500 | 16510 | 16490 | 30 |
| 420 | 20231025 | 120800 | 1720133220 | 16520 | 16510 | 16530 | 16510 | 98 |
| 421 | 20231025 | 120700 | 1718514140 | 16490 | 16500 | 16520 | 16490 | 720 |
| 422 | 20231025 | 120600 | 1706630700 | 16500 | 16490 | 16510 | 16490 | 662 |
| 423 | 20231025 | 120500 | 1695711480 | 16490 | 16490 | 16490 | 16490 | 244 |
| 424 | 20231025 | 120400 | 1691687920 | 16490 | 16490 | 16490 | 16490 | 36 |
| 425 | 20231025 | 120300 | 1691094280 | 16490 | 16470 | 16490 | 16470 | 276 |
| 426 | 20231025 | 120200 | 1686545400 | 16490 | 16500 | 16500 | 16470 | 160 |
| 427 | 20231025 | 120100 | 1683907350 | 16500 | 16480 | 16510 | 16480 | 110 |
| 428 | 20231025 | 120000 | 1682093940 | 16480 | 16490 | 16490 | 16480 | 355 |
| 429 | 20231025 | 115900 | 1676241610 | 16490 | 16480 | 16500 | 16470 | 204 |
| 430 | 20231025 | 115800 | 1672877140 | 16480 | 16490 | 16490 | 16480 | 273 |
| 431 | 20231025 | 115700 | 1668377740 | 16480 | 16480 | 16490 | 16480 | 1635 |
| 432 | 20231025 | 115600 | 1641417640 | 16480 | 16480 | 16490 | 16480 | 286 |
| 433 | 20231025 | 115500 | 1636703960 | 16480 | 16480 | 16480 | 16480 | 994 |
| 434 | 20231025 | 115400 | 1620322840 | 16470 | 16480 | 16480 | 16470 | 45 |
| 435 | 20231025 | 115300 | 1619581270 | 16480 | 16480 | 16480 | 16470 | 273 |
| 436 | 20231025 | 115200 | 1615084630 | 16480 | 16470 | 16480 | 16460 | 472 |
| 437 | 20231025 | 115100 | 1607311380 | 16480 | 16490 | 16490 | 16480 | 49 |
| 438 | 20231025 | 115000 | 1606503500 | 16480 | 16430 | 16480 | 16430 | 2455 |
| 439 | 20231025 | 114900 | 1566111710 | 16430 | 16410 | 16440 | 16410 | 587 |
| 440 | 20231025 | 114800 | 1556471430 | 16420 | 16420 | 16420 | 16420 | 239 |
| 441 | 20231025 | 114700 | 1552547050 | 16420 | 16400 | 16430 | 16400 | 488 |
| 442 | 20231025 | 114600 | 1544537730 | 16390 | 16400 | 16400 | 16390 | 225 |
| 443 | 20231025 | 114500 | 1540848190 | 16400 | 16400 | 16410 | 16400 | 210 |
| 444 | 20231025 | 114400 | 1537403240 | 16400 | 16390 | 16400 | 16390 | 1204 |
| 445 | 20231025 | 114300 | 1517659510 | 16390 | 16390 | 16390 | 16390 | 69 |
| 446 | 20231025 | 114200 | 1516528600 | 16390 | 16370 | 16390 | 16370 | 875 |
| 447 | 20231025 | 114100 | 1502191780 | 16380 | 16370 | 16380 | 16370 | 396 |
| 448 | 20231025 | 114000 | 1495708260 | 16380 | 16370 | 16380 | 16370 | 139 |
| 449 | 20231025 | 113900 | 1493431610 | 16370 | 16360 | 16370 | 16350 | 451 |
| 450 | 20231025 | 113800 | 1486057040 | 16360 | 16360 | 16360 | 16360 | 15 |
| 451 | 20231025 | 113700 | 1485811640 | 16360 | 16360 | 16370 | 16360 | 314 |
| 452 | 20231025 | 113600 | 1480674590 | 16360 | 16350 | 16360 | 16350 | 471 |
| 453 | 20231025 | 113500 | 1472971420 | 16350 | 16350 | 16350 | 16350 | 217 |
| 454 | 20231025 | 113400 | 1469423470 | 16360 | 16360 | 16360 | 16360 | 5 |
| 455 | 20231025 | 113300 | 1469341670 | 16370 | 16360 | 16370 | 16360 | 196 |
| 456 | 20231025 | 113200 | 1466135080 | 16360 | 16350 | 16360 | 16350 | 523 |
| 457 | 20231025 | 113100 | 1457583610 | 16340 | 16350 | 16350 | 16340 | 342 |
| 458 | 20231025 | 113000 | 1451992540 | 16360 | 16360 | 16360 | 16360 | 239 |
| 459 | 20231025 | 112900 | 1448082500 | 16360 | 16360 | 16360 | 16360 | 4 |
| 460 | 20231025 | 112800 | 1448017060 | 16350 | 16370 | 16370 | 16350 | 264 |
| 461 | 20231025 | 112700 | 1443697760 | 16360 | 16360 | 16370 | 16360 | 749 |
| 462 | 20231025 | 112600 | 1431440950 | 16350 | 16360 | 16360 | 16350 | 185 |
| 463 | 20231025 | 112500 | 1428416160 | 16360 | 16370 | 16370 | 16360 | 47 |
| 464 | 20231025 | 112400 | 1427647190 | 16370 | 16360 | 16380 | 16360 | 262 |
| 465 | 20231025 | 112300 | 1423360500 | 16370 | 16370 | 16370 | 16370 | 252 |
| 466 | 20231025 | 112200 | 1419235260 | 16370 | 16380 | 16380 | 16370 | 216 |
| 467 | 20231025 | 112100 | 1415698730 | 16380 | 16350 | 16380 | 16340 | 538 |
| 468 | 20231025 | 112000 | 1406900240 | 16360 | 16360 | 16360 | 16360 | 130 |
| 469 | 20231025 | 111900 | 1404773440 | 16340 | 16350 | 16350 | 16340 | 31 |
| 470 | 20231025 | 111800 | 1404266880 | 16360 | 16360 | 16370 | 16360 | 173 |
| 471 | 20231025 | 111700 | 1401436510 | 16360 | 16340 | 16380 | 16340 | 539 |
| 472 | 20231025 | 111600 | 1392623460 | 16330 | 16340 | 16340 | 16330 | 67 |
| 473 | 20231025 | 111500 | 1391529330 | 16340 | 16340 | 16350 | 16320 | 185 |
| 474 | 20231025 | 111400 | 1388505170 | 16340 | 16310 | 16340 | 16310 | 827 |
| 475 | 20231025 | 111300 | 1375005780 | 16310 | 16310 | 16310 | 16310 | 190 |
| 476 | 20231025 | 111200 | 1371906880 | 16330 | 16310 | 16330 | 16310 | 200 |
| 477 | 20231025 | 111100 | 1368644320 | 16350 | 16350 | 16350 | 16310 | 1048 |
| 478 | 20231025 | 111000 | 1351534900 | 16340 | 16350 | 16350 | 16340 | 651 |
| 479 | 20231025 | 110900 | 1340892960 | 16350 | 16350 | 16350 | 16350 | 4 |
| 480 | 20231025 | 110800 | 1340827560 | 16350 | 16370 | 16370 | 16350 | 309 |
| 481 | 20231025 | 110700 | 1335775190 | 16360 | 16360 | 16360 | 16350 | 655 |
| 482 | 20231025 | 110600 | 1325059760 | 16360 | 16350 | 16370 | 16350 | 282 |
| 483 | 20231025 | 110500 | 1320445600 | 16340 | 16370 | 16370 | 16340 | 203 |
| 484 | 20231025 | 110400 | 1317124150 | 16380 | 16380 | 16380 | 16380 | 5 |
| 485 | 20231025 | 110300 | 1317042250 | 16370 | 16380 | 16380 | 16370 | 302 |
| 486 | 20231025 | 110200 | 1312097200 | 16380 | 16380 | 16380 | 16380 | 1773 |
| 487 | 20231025 | 110100 | 1283055460 | 16390 | 16380 | 16390 | 16380 | 307 |
| 488 | 20231025 | 110000 | 1278026750 | 16390 | 16410 | 16410 | 16390 | 423 |
| 489 | 20231025 | 105900 | 1271093020 | 16390 | 16420 | 16420 | 16390 | 1000 |
| 490 | 20231025 | 105800 | 1254698460 | 16430 | 16400 | 16430 | 16400 | 484 |
| 491 | 20231025 | 105700 | 1246756690 | 16400 | 16410 | 16410 | 16390 | 64 |
| 492 | 20231025 | 105600 | 1245707200 | 16400 | 16410 | 16420 | 16400 | 1336 |
| 493 | 20231025 | 105500 | 1223787170 | 16410 | 16350 | 16410 | 16350 | 401 |
| 494 | 20231025 | 105400 | 1217219430 | 16370 | 16360 | 16380 | 16350 | 782 |
| 495 | 20231025 | 105300 | 1204420770 | 16370 | 16340 | 16370 | 16340 | 372 |
| 496 | 20231025 | 105200 | 1198340310 | 16330 | 16350 | 16350 | 16320 | 76 |
| 497 | 20231025 | 105100 | 1197098930 | 16360 | 16360 | 16370 | 16320 | 538 |
| 498 | 20231025 | 105000 | 1188297890 | 16310 | 16390 | 16390 | 16310 | 603 |
| 499 | 20231025 | 104900 | 1178434050 | 16390 | 16320 | 16390 | 16310 | 529 |
| 500 | 20231025 | 104800 | 1169791130 | 16300 | 16320 | 16320 | 16300 | 1000 |
| 501 | 20231025 | 104700 | 1153484670 | 16330 | 16330 | 16330 | 16320 | 282 |
| 502 | 20231025 | 104600 | 1148881980 | 16350 | 16350 | 16350 | 16340 | 429 |
| 503 | 20231025 | 104500 | 1141870150 | 16360 | 16350 | 16360 | 16310 | 2076 |
| 504 | 20231025 | 104400 | 1107981350 | 16350 | 16350 | 16350 | 16350 | 61 |
| 505 | 20231025 | 104300 | 1106984000 | 16330 | 16330 | 16340 | 16330 | 350 |
| 506 | 20231025 | 104200 | 1101268130 | 16320 | 16330 | 16330 | 16320 | 190 |
| 507 | 20231025 | 104100 | 1098166610 | 16330 | 16330 | 16330 | 16320 | 249 |
| 508 | 20231025 | 104000 | 1094100530 | 16340 | 16330 | 16340 | 16310 | 276 |
| 509 | 20231025 | 103900 | 1089597040 | 16330 | 16340 | 16340 | 16330 | 1060 |
| 510 | 20231025 | 103800 | 1072283330 | 16350 | 16350 | 16350 | 16350 | 305 |
| 511 | 20231025 | 103700 | 1067296580 | 16350 | 16350 | 16350 | 16340 | 267 |
| 512 | 20231025 | 103600 | 1062933490 | 16340 | 16330 | 16340 | 16330 | 473 |
| 513 | 20231025 | 103500 | 1055207840 | 16340 | 16360 | 16360 | 16340 | 325 |
| 514 | 20231025 | 103400 | 1049892660 | 16360 | 16370 | 16370 | 16360 | 62 |
| 515 | 20231025 | 103300 | 1048877980 | 16370 | 16370 | 16370 | 16370 | 2 |
| 516 | 20231025 | 103200 | 1048845240 | 16360 | 16350 | 16360 | 16350 | 691 |
| 517 | 20231025 | 103100 | 1037544990 | 16350 | 16340 | 16350 | 16330 | 341 |
| 518 | 20231025 | 103000 | 1031973630 | 16310 | 16320 | 16340 | 16310 | 309 |
| 519 | 20231025 | 102900 | 1026932640 | 16320 | 16310 | 16320 | 16300 | 335 |
| 520 | 20231025 | 102800 | 1021469640 | 16310 | 16330 | 16330 | 16310 | 110 |
| 521 | 20231025 | 102700 | 1019675520 | 16300 | 16320 | 16320 | 16300 | 743 |
| 522 | 20231025 | 102600 | 1007555990 | 16340 | 16330 | 16350 | 16330 | 266 |
| 523 | 20231025 | 102500 | 1003211800 | 16320 | 16380 | 16380 | 16320 | 486 |
| 524 | 20231025 | 102400 | 995258080 | 16370 | 16370 | 16370 | 16370 | 10 |
| 525 | 20231025 | 102300 | 995094380 | 16370 | 16390 | 16390 | 16370 | 959 |
| 526 | 20231025 | 102200 | 979385730 | 16380 | 16390 | 16390 | 16380 | 447 |
| 527 | 20231025 | 102100 | 972060000 | 16390 | 16390 | 16400 | 16390 | 415 |
| 528 | 20231025 | 102000 | 965256920 | 16390 | 16360 | 16390 | 16360 | 458 |
| 529 | 20231025 | 101900 | 957756900 | 16350 | 16410 | 16410 | 16350 | 1442 |
| 530 | 20231025 | 101800 | 934106220 | 16410 | 16450 | 16450 | 16410 | 425 |
| 531 | 20231025 | 101700 | 927128640 | 16460 | 16430 | 16460 | 16430 | 287 |
| 532 | 20231025 | 101600 | 922408510 | 16430 | 16460 | 16460 | 16430 | 378 |
| 533 | 20231025 | 101500 | 916195560 | 16450 | 16480 | 16480 | 16450 | 907 |
| 534 | 20231025 | 101400 | 901262900 | 16480 | 16490 | 16490 | 16480 | 154 |
| 535 | 20231025 | 101300 | 898724750 | 16490 | 16490 | 16490 | 16480 | 449 |
| 536 | 20231025 | 101200 | 891323110 | 16490 | 16520 | 16530 | 16490 | 900 |
| 537 | 20231025 | 101100 | 876473940 | 16520 | 16500 | 16530 | 16500 | 2253 |
| 538 | 20231025 | 101000 | 839263680 | 16490 | 16480 | 16520 | 16480 | 1297 |
| 539 | 20231025 | 100900 | 817867030 | 16470 | 16480 | 16490 | 16460 | 660 |
| 540 | 20231025 | 100800 | 806993710 | 16470 | 16440 | 16470 | 16430 | 816 |
| 541 | 20231025 | 100700 | 793576370 | 16440 | 16420 | 16450 | 16420 | 574 |
| 542 | 20231025 | 100600 | 784139710 | 16410 | 16460 | 16460 | 16410 | 803 |
| 543 | 20231025 | 100500 | 770955640 | 16450 | 16390 | 16450 | 16390 | 1855 |
| 544 | 20231025 | 100400 | 740452660 | 16350 | 16450 | 16450 | 16350 | 785 |
| 545 | 20231025 | 100300 | 727580760 | 16450 | 16420 | 16450 | 16420 | 771 |
| 546 | 20231025 | 100200 | 714911580 | 16430 | 16440 | 16440 | 16430 | 422 |
| 547 | 20231025 | 100100 | 707975210 | 16440 | 16460 | 16460 | 16440 | 164 |
| 548 | 20231025 | 100000 | 705277400 | 16500 | 16420 | 16500 | 16420 | 2268 |
| 549 | 20231025 | 095900 | 667937950 | 16420 | 16390 | 16430 | 16390 | 1848 |
| 550 | 20231025 | 095800 | 637620260 | 16390 | 16360 | 16390 | 16360 | 443 |
| 551 | 20231025 | 095700 | 630362300 | 16370 | 16350 | 16390 | 16350 | 1840 |
| 552 | 20231025 | 095600 | 600236580 | 16350 | 16380 | 16380 | 16350 | 2242 |
| 553 | 20231025 | 095500 | 563535070 | 16380 | 16360 | 16380 | 16350 | 497 |
| 554 | 20231025 | 095400 | 555399860 | 16360 | 16310 | 16360 | 16310 | 1584 |
| 555 | 20231025 | 095300 | 529520470 | 16310 | 16310 | 16310 | 16310 | 285 |
| 556 | 20231025 | 095200 | 524872120 | 16320 | 16280 | 16320 | 16280 | 43 |
| 557 | 20231025 | 095100 | 524170490 | 16290 | 16310 | 16310 | 16290 | 344 |
| 558 | 20231025 | 095000 | 518562140 | 16320 | 16290 | 16330 | 16290 | 1383 |
| 559 | 20231025 | 094900 | 496005410 | 16280 | 16270 | 16280 | 16260 | 867 |
| 560 | 20231025 | 094800 | 481891810 | 16270 | 16250 | 16270 | 16250 | 114 |
| 561 | 20231025 | 094700 | 480039030 | 16250 | 16250 | 16250 | 16240 | 430 |
| 562 | 20231025 | 094600 | 473051540 | 16250 | 16250 | 16250 | 16240 | 88 |
| 563 | 20231025 | 094500 | 471621590 | 16240 | 16230 | 16240 | 16230 | 253 |
| 564 | 20231025 | 094400 | 467515390 | 16190 | 16230 | 16240 | 16190 | 1234 |
| 565 | 20231025 | 094300 | 447523750 | 16220 | 16210 | 16230 | 16210 | 902 |
| 566 | 20231025 | 094200 | 432889820 | 16200 | 16200 | 16200 | 16200 | 237 |
| 567 | 20231025 | 094100 | 429050420 | 16200 | 16200 | 16200 | 16190 | 986 |
| 568 | 20231025 | 094000 | 413077860 | 16200 | 16210 | 16220 | 16200 | 546 |
| 569 | 20231025 | 093900 | 404226890 | 16200 | 16200 | 16200 | 16200 | 182 |
| 570 | 20231025 | 093800 | 401278490 | 16200 | 16200 | 16200 | 16200 | 182 |
| 571 | 20231025 | 093700 | 398330090 | 16200 | 16200 | 16200 | 16200 | 228 |
| 572 | 20231025 | 093600 | 394636490 | 16200 | 16210 | 16220 | 16190 | 234 |
| 573 | 20231025 | 093500 | 390842870 | 16200 | 16190 | 16220 | 16190 | 1369 |
| 574 | 20231025 | 093400 | 368652460 | 16180 | 16170 | 16180 | 16170 | 235 |
| 575 | 20231025 | 093300 | 364852160 | 16170 | 16170 | 16170 | 16160 | 426 |
| 576 | 20231025 | 093200 | 357965650 | 16150 | 16150 | 16150 | 16150 | 58 |
| 577 | 20231025 | 093100 | 357028950 | 16150 | 16160 | 16180 | 16140 | 729 |
| 578 | 20231025 | 093000 | 345258890 | 16140 | 16170 | 16170 | 16140 | 1031 |
| 579 | 20231025 | 092900 | 328599500 | 16170 | 16170 | 16170 | 16170 | 102 |
| 580 | 20231025 | 092800 | 326950160 | 16170 | 16170 | 16170 | 16160 | 630 |
| 581 | 20231025 | 092700 | 316767660 | 16170 | 16170 | 16170 | 16160 | 75 |
| 582 | 20231025 | 092600 | 315554920 | 16170 | 16190 | 16220 | 16170 | 893 |
| 583 | 20231025 | 092500 | 301099950 | 16200 | 16200 | 16220 | 16200 | 676 |
| 584 | 20231025 | 092400 | 290148490 | 16200 | 16230 | 16230 | 16200 | 48 |
| 585 | 20231025 | 092300 | 289370800 | 16230 | 16230 | 16230 | 16200 | 1088 |
| 586 | 20231025 | 092200 | 271737020 | 16180 | 16180 | 16180 | 16180 | 10 |
| 587 | 20231025 | 092100 | 271575220 | 16170 | 16170 | 16170 | 16170 | 56 |
| 588 | 20231025 | 092000 | 270669700 | 16190 | 16190 | 16190 | 16190 | 253 |
| 589 | 20231025 | 091900 | 266573630 | 16180 | 16180 | 16200 | 16180 | 456 |
| 590 | 20231025 | 091800 | 259195490 | 16200 | 16190 | 16200 | 16190 | 415 |
| 591 | 20231025 | 091700 | 252476280 | 16200 | 16220 | 16220 | 16200 | 28 |
| 592 | 20231025 | 091600 | 252022480 | 16220 | 16200 | 16220 | 16190 | 524 |
| 593 | 20231025 | 091500 | 243537360 | 16200 | 16200 | 16200 | 16200 | 25 |
| 594 | 20231025 | 091400 | 243132360 | 16170 | 16210 | 16210 | 16170 | 2636 |
| 595 | 20231025 | 091300 | 200500850 | 16200 | 16230 | 16230 | 16200 | 575 |
| 596 | 20231025 | 091200 | 191178410 | 16290 | 16290 | 16290 | 16290 | 2 |
| 597 | 20231025 | 091100 | 191145830 | 16240 | 16230 | 16240 | 16220 | 290 |
| 598 | 20231025 | 091000 | 186439230 | 16240 | 16330 | 16330 | 16230 | 668 |
| 599 | 20231025 | 090900 | 175548540 | 16330 | 16270 | 16340 | 16270 | 3134 |
| 600 | 20231025 | 090800 | 124417640 | 16220 | 16270 | 16270 | 16220 | 140 |
| 601 | 20231025 | 090700 | 122140390 | 16280 | 16280 | 16280 | 16210 | 373 |
| 602 | 20231025 | 090600 | 116088950 | 16280 | 16240 | 16280 | 16240 | 721 |
| 603 | 20231025 | 090500 | 104371350 | 16190 | 16260 | 16260 | 16190 | 26 |
| 604 | 20231025 | 090400 | 103950340 | 16270 | 16190 | 16270 | 16190 | 47 |
| 605 | 20231025 | 090300 | 103186430 | 16200 | 16300 | 16300 | 16200 | 742 |
| 606 | 20231025 | 090200 | 91163730 | 16300 | 16190 | 16300 | 16180 | 2715 |
| 607 | 20231025 | 090100 | 47219170 | 16180 | 16340 | 16340 | 16180 | 918 |
| 608 | 20231025 | 090000 | 32340420 | 16340 | 16180 | 16340 | 16180 | 1996 |