30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 191700 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 1542 |
| 3 | 20231020 | 191600 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 4 | 20231020 | 191500 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 5 | 20231020 | 191400 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 6 | 20231020 | 191300 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 7 | 20231020 | 191200 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 8 | 20231020 | 191100 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 9 | 20231020 | 191000 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 10 | 20231020 | 190900 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 11 | 20231020 | 190800 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 12 | 20231020 | 190700 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 13 | 20231020 | 190600 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 14 | 20231020 | 190500 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 15 | 20231020 | 190400 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 16 | 20231020 | 190300 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 17 | 20231020 | 190200 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 18 | 20231020 | 190100 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 19 | 20231020 | 190000 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 20 | 20231020 | 185900 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 21 | 20231020 | 185800 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 22 | 20231020 | 185700 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 23 | 20231020 | 185600 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 24 | 20231020 | 185500 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 25 | 20231020 | 185400 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 26 | 20231020 | 185300 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 27 | 20231020 | 185200 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 28 | 20231020 | 185100 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 29 | 20231020 | 185000 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 30 | 20231020 | 184900 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 31 | 20231020 | 184800 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 32 | 20231020 | 184700 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 1542 |
| 33 | 20231020 | 184600 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 34 | 20231020 | 184500 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 35 | 20231020 | 184400 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 36 | 20231020 | 184300 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 37 | 20231020 | 184200 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 38 | 20231020 | 184100 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 39 | 20231020 | 184000 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 40 | 20231020 | 183900 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 41 | 20231020 | 183800 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 42 | 20231020 | 183700 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 43 | 20231020 | 183600 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 44 | 20231020 | 183500 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 45 | 20231020 | 183400 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 46 | 20231020 | 183300 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 47 | 20231020 | 183200 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 48 | 20231020 | 183100 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 49 | 20231020 | 183000 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 50 | 20231020 | 182900 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 51 | 20231020 | 182800 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 52 | 20231020 | 182700 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 53 | 20231020 | 182600 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 54 | 20231020 | 182500 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 55 | 20231020 | 182400 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 56 | 20231020 | 182300 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 57 | 20231020 | 182200 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 58 | 20231020 | 182100 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 59 | 20231020 | 182000 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 60 | 20231020 | 181900 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 61 | 20231020 | 181800 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 62 | 20231020 | 181700 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 1542 |
| 63 | 20231020 | 181600 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 64 | 20231020 | 181500 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 65 | 20231020 | 181400 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 66 | 20231020 | 181300 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 67 | 20231020 | 181200 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 68 | 20231020 | 181100 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 69 | 20231020 | 181000 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 70 | 20231020 | 180900 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 71 | 20231020 | 180800 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 72 | 20231020 | 180700 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 73 | 20231020 | 180600 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 74 | 20231020 | 180500 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 75 | 20231020 | 180400 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 76 | 20231020 | 180300 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 77 | 20231020 | 180200 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 78 | 20231020 | 180100 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 79 | 20231020 | 180000 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 80 | 20231020 | 175900 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 81 | 20231020 | 175800 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 82 | 20231020 | 175700 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 83 | 20231020 | 175600 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 84 | 20231020 | 175500 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 85 | 20231020 | 175400 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 86 | 20231020 | 175300 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 87 | 20231020 | 175200 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 88 | 20231020 | 175100 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 89 | 20231020 | 175000 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 90 | 20231020 | 174900 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 91 | 20231020 | 174800 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 92 | 20231020 | 174700 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 1542 |
| 93 | 20231020 | 174600 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 94 | 20231020 | 174500 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 95 | 20231020 | 174400 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 96 | 20231020 | 174300 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 97 | 20231020 | 174200 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 98 | 20231020 | 174100 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 99 | 20231020 | 174000 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 100 | 20231020 | 173900 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 101 | 20231020 | 173800 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 102 | 20231020 | 173700 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 103 | 20231020 | 173600 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 104 | 20231020 | 173500 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 105 | 20231020 | 173400 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 106 | 20231020 | 173300 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 107 | 20231020 | 173200 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 108 | 20231020 | 173100 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 109 | 20231020 | 173000 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 110 | 20231020 | 172900 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 111 | 20231020 | 172800 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 112 | 20231020 | 172700 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 113 | 20231020 | 172600 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 114 | 20231020 | 172500 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 115 | 20231020 | 172400 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 116 | 20231020 | 172300 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 117 | 20231020 | 172200 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 118 | 20231020 | 172100 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 119 | 20231020 | 172000 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 120 | 20231020 | 171900 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 121 | 20231020 | 171800 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 122 | 20231020 | 171700 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 1542 |
| 123 | 20231020 | 171600 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 124 | 20231020 | 171500 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 125 | 20231020 | 171400 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 126 | 20231020 | 171300 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 127 | 20231020 | 171200 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 128 | 20231020 | 171100 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 129 | 20231020 | 171000 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 130 | 20231020 | 170900 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 131 | 20231020 | 170800 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 132 | 20231020 | 170700 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 133 | 20231020 | 170600 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 134 | 20231020 | 170500 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 135 | 20231020 | 170400 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 136 | 20231020 | 170300 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 137 | 20231020 | 170200 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 138 | 20231020 | 170100 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 139 | 20231020 | 170000 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 140 | 20231020 | 165900 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 141 | 20231020 | 165800 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 142 | 20231020 | 165700 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 143 | 20231020 | 165600 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 144 | 20231020 | 165500 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 145 | 20231020 | 165400 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 146 | 20231020 | 165300 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 147 | 20231020 | 165200 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 148 | 20231020 | 165100 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 149 | 20231020 | 165000 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 150 | 20231020 | 164900 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 151 | 20231020 | 164800 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 152 | 20231020 | 164700 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 1542 |
| 153 | 20231020 | 164600 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 154 | 20231020 | 164500 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 155 | 20231020 | 164400 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 156 | 20231020 | 164300 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 157 | 20231020 | 164200 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 158 | 20231020 | 164100 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 159 | 20231020 | 164000 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 160 | 20231020 | 163900 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 161 | 20231020 | 163800 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 162 | 20231020 | 163700 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 163 | 20231020 | 163600 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 164 | 20231020 | 163500 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 165 | 20231020 | 163400 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 166 | 20231020 | 163300 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 167 | 20231020 | 163200 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 168 | 20231020 | 163100 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 169 | 20231020 | 163000 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 170 | 20231020 | 162900 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 171 | 20231020 | 162800 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 172 | 20231020 | 162700 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 173 | 20231020 | 162600 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 174 | 20231020 | 162500 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 175 | 20231020 | 162400 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 176 | 20231020 | 162300 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 177 | 20231020 | 162200 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 178 | 20231020 | 162100 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 179 | 20231020 | 162000 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 180 | 20231020 | 161900 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 181 | 20231020 | 161800 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 182 | 20231020 | 161700 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 1542 |
| 183 | 20231020 | 161600 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 184 | 20231020 | 161500 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 185 | 20231020 | 161400 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 186 | 20231020 | 161300 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 187 | 20231020 | 161200 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 188 | 20231020 | 161100 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 189 | 20231020 | 161000 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 190 | 20231020 | 160900 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 191 | 20231020 | 160800 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 192 | 20231020 | 160700 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 193 | 20231020 | 160600 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 194 | 20231020 | 160500 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 195 | 20231020 | 160400 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 196 | 20231020 | 160300 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 197 | 20231020 | 160200 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 198 | 20231020 | 160100 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 199 | 20231020 | 160000 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 200 | 20231020 | 155900 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 201 | 20231020 | 155800 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 202 | 20231020 | 155700 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 203 | 20231020 | 155600 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 204 | 20231020 | 155500 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 205 | 20231020 | 155400 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 206 | 20231020 | 155300 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 207 | 20231020 | 155200 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 208 | 20231020 | 155100 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 209 | 20231020 | 155000 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 210 | 20231020 | 154900 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 211 | 20231020 | 154800 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 212 | 20231020 | 154700 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 1542 |
| 213 | 20231020 | 154600 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 214 | 20231020 | 154500 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 215 | 20231020 | 154400 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 216 | 20231020 | 154300 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 217 | 20231020 | 154200 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 218 | 20231020 | 154100 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 219 | 20231020 | 154000 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 220 | 20231020 | 153900 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 221 | 20231020 | 153800 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 222 | 20231020 | 153700 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 223 | 20231020 | 153600 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 224 | 20231020 | 153500 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 225 | 20231020 | 153400 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 226 | 20231020 | 153300 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 227 | 20231020 | 153200 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 228 | 20231020 | 153100 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 229 | 20231020 | 153000 | 1315345740 | 6550 | 6550 | 6550 | 6550 | 1542 |
| 230 | 20231020 | 152900 | 1305245640 | 6520 | 6520 | 6520 | 6520 | 0 |
| 231 | 20231020 | 152800 | 1305245640 | 6520 | 6520 | 6520 | 6520 | 0 |
| 232 | 20231020 | 152700 | 1305245640 | 6520 | 6520 | 6520 | 6520 | 0 |
| 233 | 20231020 | 152600 | 1305245640 | 6520 | 6520 | 6520 | 6520 | 0 |
| 234 | 20231020 | 152500 | 1305245640 | 6520 | 6520 | 6520 | 6520 | 0 |
| 235 | 20231020 | 152400 | 1305245640 | 6520 | 6520 | 6520 | 6520 | 0 |
| 236 | 20231020 | 152300 | 1305245640 | 6520 | 6520 | 6520 | 6520 | 0 |
| 237 | 20231020 | 152200 | 1305245640 | 6520 | 6520 | 6520 | 6520 | 0 |
| 238 | 20231020 | 152100 | 1305245640 | 6520 | 6520 | 6520 | 6520 | 0 |
| 239 | 20231020 | 152000 | 1305245640 | 6520 | 6520 | 6520 | 6520 | 0 |
| 240 | 20231020 | 151900 | 1305245640 | 6520 | 6520 | 6530 | 6520 | 118 |
| 241 | 20231020 | 151800 | 1304475550 | 6530 | 6530 | 6530 | 6530 | 49 |
| 242 | 20231020 | 151700 | 1304155580 | 6520 | 6520 | 6520 | 6520 | 450 |
| 243 | 20231020 | 151600 | 1301221580 | 6520 | 6530 | 6540 | 6520 | 1117 |
| 244 | 20231020 | 151500 | 1293937600 | 6530 | 6530 | 6530 | 6530 | 342 |
| 245 | 20231020 | 151400 | 1291704340 | 6530 | 6540 | 6550 | 6530 | 770 |
| 246 | 20231020 | 151300 | 1286668880 | 6530 | 6530 | 6540 | 6520 | 97 |
| 247 | 20231020 | 151200 | 1286034940 | 6530 | 6540 | 6540 | 6530 | 60 |
| 248 | 20231020 | 151100 | 1285643120 | 6530 | 6520 | 6530 | 6520 | 671 |
| 249 | 20231020 | 151000 | 1281261860 | 6520 | 6520 | 6520 | 6510 | 176 |
| 250 | 20231020 | 150900 | 1280114350 | 6500 | 6500 | 6500 | 6500 | 13 |
| 251 | 20231020 | 150800 | 1280029850 | 6510 | 6500 | 6510 | 6500 | 838 |
| 252 | 20231020 | 150700 | 1274582470 | 6500 | 6510 | 6520 | 6500 | 143 |
| 253 | 20231020 | 150600 | 1273652430 | 6510 | 6510 | 6510 | 6510 | 283 |
| 254 | 20231020 | 150500 | 1271810100 | 6510 | 6510 | 6510 | 6510 | 107 |
| 255 | 20231020 | 150400 | 1271113530 | 6510 | 6510 | 6510 | 6510 | 147 |
| 256 | 20231020 | 150300 | 1270156560 | 6510 | 6520 | 6520 | 6510 | 1788 |
| 257 | 20231020 | 150200 | 1258501110 | 6520 | 6520 | 6520 | 6520 | 948 |
| 258 | 20231020 | 150100 | 1252320150 | 6520 | 6530 | 6530 | 6520 | 237 |
| 259 | 20231020 | 150000 | 1250774630 | 6530 | 6520 | 6530 | 6520 | 120 |
| 260 | 20231020 | 145900 | 1249992030 | 6520 | 6530 | 6530 | 6520 | 89 |
| 261 | 20231020 | 145800 | 1249411290 | 6530 | 6530 | 6530 | 6530 | 90 |
| 262 | 20231020 | 145700 | 1248823590 | 6530 | 6530 | 6530 | 6530 | 238 |
| 263 | 20231020 | 145600 | 1247269450 | 6530 | 6530 | 6530 | 6530 | 1659 |
| 264 | 20231020 | 145500 | 1236436180 | 6530 | 6530 | 6530 | 6530 | 38 |
| 265 | 20231020 | 145400 | 1236188040 | 6530 | 6530 | 6530 | 6530 | 638 |
| 266 | 20231020 | 145300 | 1232021900 | 6530 | 6530 | 6530 | 6530 | 4 |
| 267 | 20231020 | 145200 | 1231995780 | 6540 | 6550 | 6550 | 6540 | 166 |
| 268 | 20231020 | 145100 | 1230910120 | 6540 | 6550 | 6550 | 6540 | 138 |
| 269 | 20231020 | 145000 | 1230006600 | 6550 | 6550 | 6550 | 6550 | 363 |
| 270 | 20231020 | 144900 | 1227628950 | 6550 | 6550 | 6550 | 6550 | 37 |
| 271 | 20231020 | 144800 | 1227386600 | 6550 | 6550 | 6550 | 6550 | 38 |
| 272 | 20231020 | 144700 | 1227137700 | 6560 | 6560 | 6560 | 6550 | 1029 |
| 273 | 20231020 | 144600 | 1220397690 | 6550 | 6560 | 6560 | 6550 | 335 |
| 274 | 20231020 | 144500 | 1218201090 | 6560 | 6550 | 6560 | 6550 | 208 |
| 275 | 20231020 | 144400 | 1216836990 | 6550 | 6550 | 6550 | 6550 | 26 |
| 276 | 20231020 | 144300 | 1216666690 | 6540 | 6550 | 6550 | 6540 | 2313 |
| 277 | 20231020 | 144200 | 1201521300 | 6550 | 6560 | 6560 | 6550 | 70 |
| 278 | 20231020 | 144100 | 1201062570 | 6560 | 6560 | 6560 | 6560 | 372 |
| 279 | 20231020 | 144000 | 1198622250 | 6570 | 6560 | 6570 | 6560 | 94 |
| 280 | 20231020 | 143900 | 1198005040 | 6570 | 6580 | 6580 | 6570 | 397 |
| 281 | 20231020 | 143800 | 1195395750 | 6580 | 6590 | 6590 | 6580 | 506 |
| 282 | 20231020 | 143700 | 1192065630 | 6590 | 6590 | 6590 | 6590 | 224 |
| 283 | 20231020 | 143600 | 1190589470 | 6580 | 6590 | 6590 | 6580 | 147 |
| 284 | 20231020 | 143500 | 1189621110 | 6590 | 6620 | 6620 | 6590 | 758 |
| 285 | 20231020 | 143400 | 1184617450 | 6620 | 6600 | 6620 | 6600 | 71 |
| 286 | 20231020 | 143300 | 1184148830 | 6610 | 6600 | 6610 | 6600 | 128 |
| 287 | 20231020 | 143200 | 1183302760 | 6620 | 6620 | 6620 | 6620 | 1061 |
| 288 | 20231020 | 143100 | 1176278940 | 6600 | 6630 | 6630 | 6600 | 2226 |
| 289 | 20231020 | 143000 | 1161546010 | 6640 | 6630 | 6640 | 6630 | 2284 |
| 290 | 20231020 | 142900 | 1146380650 | 6630 | 6610 | 6630 | 6610 | 242 |
| 291 | 20231020 | 142800 | 1144777560 | 6610 | 6610 | 6610 | 6610 | 26 |
| 292 | 20231020 | 142700 | 1144605700 | 6610 | 6610 | 6610 | 6610 | 133 |
| 293 | 20231020 | 142600 | 1143726570 | 6600 | 6610 | 6610 | 6600 | 68 |
| 294 | 20231020 | 142500 | 1143277460 | 6610 | 6610 | 6610 | 6610 | 131 |
| 295 | 20231020 | 142400 | 1142411550 | 6610 | 6620 | 6620 | 6610 | 514 |
| 296 | 20231020 | 142300 | 1139013990 | 6610 | 6610 | 6610 | 6610 | 237 |
| 297 | 20231020 | 142200 | 1137447420 | 6610 | 6610 | 6610 | 6610 | 68 |
| 298 | 20231020 | 142100 | 1136997940 | 6610 | 6610 | 6610 | 6610 | 1 |
| 299 | 20231020 | 142000 | 1136991330 | 6610 | 6590 | 6610 | 6590 | 1007 |
| 300 | 20231020 | 141900 | 1130345190 | 6580 | 6590 | 6590 | 6580 | 40 |
| 301 | 20231020 | 141800 | 1130081970 | 6580 | 6580 | 6580 | 6580 | 38 |
| 302 | 20231020 | 141700 | 1129831930 | 6590 | 6590 | 6590 | 6590 | 0 |
| 303 | 20231020 | 141600 | 1129831930 | 6590 | 6580 | 6590 | 6580 | 899 |
| 304 | 20231020 | 141500 | 1123916020 | 6580 | 6590 | 6590 | 6570 | 302 |
| 305 | 20231020 | 141400 | 1121928910 | 6570 | 6580 | 6580 | 6570 | 592 |
| 306 | 20231020 | 141300 | 1118034660 | 6590 | 6590 | 6590 | 6590 | 489 |
| 307 | 20231020 | 141200 | 1114812150 | 6590 | 6600 | 6600 | 6590 | 64 |
| 308 | 20231020 | 141100 | 1114390130 | 6600 | 6600 | 6600 | 6600 | 3 |
| 309 | 20231020 | 141000 | 1114370330 | 6610 | 6600 | 6610 | 6590 | 200 |
| 310 | 20231020 | 140900 | 1113050010 | 6610 | 6600 | 6610 | 6600 | 2049 |
| 311 | 20231020 | 140800 | 1099526600 | 6600 | 6610 | 6610 | 6600 | 140 |
| 312 | 20231020 | 140700 | 1098602580 | 6610 | 6610 | 6610 | 6610 | 156 |
| 313 | 20231020 | 140600 | 1097571420 | 6620 | 6620 | 6620 | 6620 | 2049 |
| 314 | 20231020 | 140500 | 1084007040 | 6630 | 6620 | 6630 | 6620 | 163 |
| 315 | 20231020 | 140400 | 1082926730 | 6620 | 6620 | 6620 | 6620 | 37 |
| 316 | 20231020 | 140300 | 1082681790 | 6630 | 6630 | 6630 | 6630 | 207 |
| 317 | 20231020 | 140200 | 1081309380 | 6630 | 6630 | 6630 | 6630 | 39 |
| 318 | 20231020 | 140100 | 1081050810 | 6630 | 6630 | 6630 | 6630 | 36 |
| 319 | 20231020 | 140000 | 1080812130 | 6630 | 6630 | 6630 | 6630 | 208 |
| 320 | 20231020 | 135900 | 1079433090 | 6630 | 6650 | 6650 | 6630 | 731 |
| 321 | 20231020 | 135800 | 1074581670 | 6650 | 6650 | 6650 | 6640 | 55 |
| 322 | 20231020 | 135700 | 1074216290 | 6650 | 6650 | 6650 | 6650 | 101 |
| 323 | 20231020 | 135600 | 1073544640 | 6650 | 6670 | 6670 | 6650 | 2211 |
| 324 | 20231020 | 135500 | 1058822680 | 6670 | 6650 | 6670 | 6650 | 482 |
| 325 | 20231020 | 135400 | 1055609980 | 6660 | 6660 | 6660 | 6660 | 5 |
| 326 | 20231020 | 135300 | 1055576680 | 6650 | 6650 | 6650 | 6650 | 422 |
| 327 | 20231020 | 135200 | 1052770380 | 6640 | 6640 | 6640 | 6640 | 38 |
| 328 | 20231020 | 135100 | 1052518060 | 6650 | 6630 | 6650 | 6630 | 249 |
| 329 | 20231020 | 135000 | 1050864890 | 6630 | 6630 | 6630 | 6630 | 25 |
| 330 | 20231020 | 134900 | 1050699140 | 6630 | 6630 | 6630 | 6630 | 500 |
| 331 | 20231020 | 134800 | 1047384140 | 6640 | 6640 | 6640 | 6640 | 37 |
| 332 | 20231020 | 134700 | 1047138460 | 6650 | 6650 | 6650 | 6650 | 315 |
| 333 | 20231020 | 134600 | 1045043710 | 6650 | 6650 | 6650 | 6650 | 1 |
| 334 | 20231020 | 134500 | 1045037060 | 6650 | 6650 | 6650 | 6650 | 640 |
| 335 | 20231020 | 134400 | 1040781060 | 6640 | 6640 | 6640 | 6640 | 57 |
| 336 | 20231020 | 134300 | 1040402580 | 6640 | 6630 | 6640 | 6630 | 162 |
| 337 | 20231020 | 134200 | 1039326910 | 6640 | 6640 | 6640 | 6640 | 178 |
| 338 | 20231020 | 134100 | 1038144990 | 6640 | 6640 | 6640 | 6640 | 38 |
| 339 | 20231020 | 134000 | 1037892670 | 6640 | 6640 | 6640 | 6630 | 477 |
| 340 | 20231020 | 133900 | 1034725970 | 6640 | 6640 | 6640 | 6640 | 87 |
| 341 | 20231020 | 133800 | 1034148290 | 6640 | 6640 | 6640 | 6630 | 463 |
| 342 | 20231020 | 133700 | 1031074350 | 6640 | 6640 | 6640 | 6640 | 3 |
| 343 | 20231020 | 133600 | 1031054430 | 6630 | 6630 | 6630 | 6630 | 38 |
| 344 | 20231020 | 133500 | 1030802490 | 6630 | 6630 | 6630 | 6630 | 353 |
| 345 | 20231020 | 133400 | 1028462100 | 6630 | 6610 | 6630 | 6610 | 135 |
| 346 | 20231020 | 133300 | 1027568720 | 6620 | 6620 | 6630 | 6610 | 325 |
| 347 | 20231020 | 133200 | 1025417350 | 6620 | 6610 | 6620 | 6600 | 860 |
| 348 | 20231020 | 133100 | 1019730300 | 6610 | 6610 | 6610 | 6600 | 190 |
| 349 | 20231020 | 133000 | 1018474780 | 6610 | 6590 | 6610 | 6590 | 695 |
| 350 | 20231020 | 132900 | 1013892670 | 6580 | 6580 | 6580 | 6580 | 0 |
| 351 | 20231020 | 132800 | 1013892670 | 6580 | 6580 | 6580 | 6580 | 118 |
| 352 | 20231020 | 132700 | 1013116230 | 6570 | 6580 | 6580 | 6570 | 173 |
| 353 | 20231020 | 132600 | 1011979540 | 6580 | 6580 | 6590 | 6580 | 544 |
| 354 | 20231020 | 132500 | 1008400010 | 6570 | 6570 | 6570 | 6570 | 286 |
| 355 | 20231020 | 132400 | 1006520990 | 6560 | 6560 | 6560 | 6560 | 38 |
| 356 | 20231020 | 132300 | 1006271710 | 6560 | 6570 | 6570 | 6560 | 38 |
| 357 | 20231020 | 132200 | 1006022420 | 6570 | 6570 | 6570 | 6570 | 80 |
| 358 | 20231020 | 132100 | 1005496820 | 6550 | 6570 | 6570 | 6550 | 598 |
| 359 | 20231020 | 132000 | 1001574940 | 6570 | 6570 | 6570 | 6570 | 3 |
| 360 | 20231020 | 131900 | 1001555230 | 6570 | 6570 | 6570 | 6570 | 3 |
| 361 | 20231020 | 131800 | 1001535520 | 6560 | 6560 | 6560 | 6560 | 0 |
| 362 | 20231020 | 131700 | 1001535520 | 6560 | 6560 | 6560 | 6560 | 6 |
| 363 | 20231020 | 131600 | 1001496160 | 6560 | 6560 | 6560 | 6550 | 135 |
| 364 | 20231020 | 131500 | 1000611060 | 6550 | 6550 | 6550 | 6550 | 0 |
| 365 | 20231020 | 131400 | 1000611060 | 6550 | 6550 | 6550 | 6550 | 144 |
| 366 | 20231020 | 131300 | 999667860 | 6550 | 6550 | 6550 | 6550 | 1 |
| 367 | 20231020 | 131200 | 999661310 | 6550 | 6550 | 6550 | 6550 | 0 |
| 368 | 20231020 | 131100 | 999661310 | 6550 | 6550 | 6550 | 6550 | 0 |
| 369 | 20231020 | 131000 | 999661310 | 6550 | 6550 | 6550 | 6550 | 64 |
| 370 | 20231020 | 130900 | 999242110 | 6550 | 6550 | 6550 | 6550 | 25 |
| 371 | 20231020 | 130800 | 999078360 | 6550 | 6550 | 6550 | 6550 | 234 |
| 372 | 20231020 | 130700 | 997545660 | 6560 | 6560 | 6560 | 6550 | 949 |
| 373 | 20231020 | 130600 | 991328120 | 6580 | 6580 | 6580 | 6580 | 301 |
| 374 | 20231020 | 130500 | 989347540 | 6580 | 6570 | 6580 | 6570 | 199 |
| 375 | 20231020 | 130400 | 988039120 | 6570 | 6570 | 6570 | 6570 | 300 |
| 376 | 20231020 | 130300 | 986068120 | 6570 | 6550 | 6590 | 6550 | 1626 |
| 377 | 20231020 | 130200 | 975398810 | 6540 | 6540 | 6540 | 6540 | 10 |
| 378 | 20231020 | 130100 | 975333410 | 6540 | 6540 | 6540 | 6540 | 163 |
| 379 | 20231020 | 130000 | 974267390 | 6520 | 6520 | 6520 | 6520 | 0 |
| 380 | 20231020 | 125900 | 974267390 | 6520 | 6520 | 6520 | 6520 | 0 |
| 381 | 20231020 | 125800 | 974267390 | 6520 | 6520 | 6520 | 6520 | 10 |
| 382 | 20231020 | 125700 | 974202190 | 6520 | 6520 | 6540 | 6520 | 104 |
| 383 | 20231020 | 125600 | 973523110 | 6530 | 6520 | 6530 | 6520 | 293 |
| 384 | 20231020 | 125500 | 971612250 | 6510 | 6520 | 6520 | 6510 | 164 |
| 385 | 20231020 | 125400 | 970543070 | 6520 | 6530 | 6530 | 6520 | 60 |
| 386 | 20231020 | 125300 | 970151370 | 6530 | 6530 | 6540 | 6520 | 549 |
| 387 | 20231020 | 125200 | 966568680 | 6540 | 6530 | 6540 | 6530 | 410 |
| 388 | 20231020 | 125100 | 963889270 | 6520 | 6520 | 6520 | 6520 | 95 |
| 389 | 20231020 | 125000 | 963269870 | 6510 | 6510 | 6510 | 6510 | 0 |
| 390 | 20231020 | 124900 | 963269870 | 6510 | 6500 | 6510 | 6500 | 1181 |
| 391 | 20231020 | 124800 | 955583270 | 6490 | 6490 | 6490 | 6490 | 100 |
| 392 | 20231020 | 124700 | 954934270 | 6490 | 6490 | 6490 | 6490 | 339 |
| 393 | 20231020 | 124600 | 952734160 | 6490 | 6490 | 6490 | 6490 | 0 |
| 394 | 20231020 | 124500 | 952734160 | 6490 | 6490 | 6490 | 6490 | 62 |
| 395 | 20231020 | 124400 | 952331780 | 6480 | 6480 | 6480 | 6480 | 0 |
| 396 | 20231020 | 124300 | 952331780 | 6480 | 6470 | 6480 | 6470 | 912 |
| 397 | 20231020 | 124200 | 946423020 | 6470 | 6470 | 6470 | 6470 | 155 |
| 398 | 20231020 | 124100 | 945420170 | 6460 | 6450 | 6460 | 6450 | 586 |
| 399 | 20231020 | 124000 | 941635110 | 6450 | 6450 | 6470 | 6450 | 958 |
| 400 | 20231020 | 123900 | 935449750 | 6400 | 6470 | 6470 | 6400 | 10026 |
| 401 | 20231020 | 123800 | 871140810 | 6460 | 6470 | 6470 | 6460 | 900 |
| 402 | 20231020 | 123700 | 865325610 | 6470 | 6470 | 6470 | 6470 | 37 |
| 403 | 20231020 | 123600 | 865086220 | 6480 | 6490 | 6490 | 6480 | 2198 |
| 404 | 20231020 | 123500 | 850843070 | 6490 | 6490 | 6490 | 6490 | 155 |
| 405 | 20231020 | 123400 | 849837120 | 6490 | 6490 | 6490 | 6490 | 35 |
| 406 | 20231020 | 123300 | 849609970 | 6480 | 6480 | 6480 | 6480 | 20 |
| 407 | 20231020 | 123200 | 849480370 | 6490 | 6490 | 6490 | 6490 | 1 |
| 408 | 20231020 | 123100 | 849473880 | 6490 | 6490 | 6490 | 6480 | 97 |
| 409 | 20231020 | 123000 | 848844400 | 6490 | 6500 | 6500 | 6490 | 99 |
| 410 | 20231020 | 122900 | 848201800 | 6510 | 6510 | 6510 | 6510 | 0 |
| 411 | 20231020 | 122800 | 848201800 | 6510 | 6510 | 6510 | 6510 | 0 |
| 412 | 20231020 | 122700 | 848201800 | 6510 | 6510 | 6510 | 6510 | 86 |
| 413 | 20231020 | 122600 | 847641940 | 6510 | 6510 | 6510 | 6510 | 0 |
| 414 | 20231020 | 122500 | 847641940 | 6510 | 6510 | 6510 | 6510 | 40 |
| 415 | 20231020 | 122400 | 847381540 | 6490 | 6500 | 6510 | 6490 | 921 |
| 416 | 20231020 | 122300 | 841402370 | 6510 | 6530 | 6530 | 6510 | 1169 |
| 417 | 20231020 | 122200 | 833785030 | 6530 | 6530 | 6530 | 6530 | 121 |
| 418 | 20231020 | 122100 | 832994900 | 6530 | 6530 | 6530 | 6530 | 0 |
| 419 | 20231020 | 122000 | 832994900 | 6530 | 6530 | 6540 | 6530 | 150 |
| 420 | 20231020 | 121900 | 832014800 | 6530 | 6530 | 6530 | 6530 | 157 |
| 421 | 20231020 | 121800 | 830989590 | 6520 | 6520 | 6520 | 6520 | 500 |
| 422 | 20231020 | 121700 | 827729590 | 6520 | 6520 | 6520 | 6520 | 47 |
| 423 | 20231020 | 121600 | 827423150 | 6510 | 6510 | 6510 | 6510 | 30 |
| 424 | 20231020 | 121500 | 827227850 | 6510 | 6510 | 6510 | 6510 | 0 |
| 425 | 20231020 | 121400 | 827227850 | 6510 | 6510 | 6510 | 6510 | 150 |
| 426 | 20231020 | 121300 | 826251350 | 6510 | 6490 | 6530 | 6490 | 643 |
| 427 | 20231020 | 121200 | 822064810 | 6490 | 6490 | 6490 | 6490 | 100 |
| 428 | 20231020 | 121100 | 821415810 | 6490 | 6510 | 6510 | 6490 | 66 |
| 429 | 20231020 | 121000 | 820987150 | 6510 | 6510 | 6510 | 6510 | 57 |
| 430 | 20231020 | 120900 | 820616080 | 6510 | 6510 | 6510 | 6510 | 51 |
| 431 | 20231020 | 120800 | 820284070 | 6510 | 6510 | 6510 | 6510 | 156 |
| 432 | 20231020 | 120700 | 819268510 | 6500 | 6500 | 6500 | 6500 | 0 |
| 433 | 20231020 | 120600 | 819268510 | 6500 | 6510 | 6510 | 6500 | 122 |
| 434 | 20231020 | 120500 | 818475500 | 6500 | 6500 | 6500 | 6500 | 0 |
| 435 | 20231020 | 120400 | 818475500 | 6500 | 6500 | 6500 | 6500 | 1 |
| 436 | 20231020 | 120300 | 818469000 | 6500 | 6500 | 6500 | 6500 | 50 |
| 437 | 20231020 | 120200 | 818144000 | 6500 | 6510 | 6510 | 6500 | 18 |
| 438 | 20231020 | 120100 | 818026990 | 6510 | 6510 | 6510 | 6500 | 274 |
| 439 | 20231020 | 120000 | 816245870 | 6520 | 6520 | 6520 | 6520 | 16 |
| 440 | 20231020 | 115900 | 816141550 | 6520 | 6510 | 6520 | 6510 | 400 |
| 441 | 20231020 | 115800 | 813537440 | 6500 | 6500 | 6500 | 6500 | 1141 |
| 442 | 20231020 | 115700 | 806120940 | 6490 | 6480 | 6490 | 6480 | 924 |
| 443 | 20231020 | 115600 | 800129820 | 6470 | 6460 | 6470 | 6450 | 333 |
| 444 | 20231020 | 115500 | 797978570 | 6460 | 6450 | 6460 | 6450 | 334 |
| 445 | 20231020 | 115400 | 795823030 | 6450 | 6430 | 6450 | 6430 | 303 |
| 446 | 20231020 | 115300 | 793870780 | 6420 | 6420 | 6420 | 6420 | 376 |
| 447 | 20231020 | 115200 | 791456860 | 6410 | 6410 | 6410 | 6410 | 677 |
| 448 | 20231020 | 115100 | 787117290 | 6410 | 6400 | 6410 | 6400 | 279 |
| 449 | 20231020 | 115000 | 785331190 | 6400 | 6400 | 6400 | 6400 | 5 |
| 450 | 20231020 | 114900 | 785299190 | 6400 | 6400 | 6400 | 6400 | 3 |
| 451 | 20231020 | 114800 | 785279990 | 6390 | 6380 | 6390 | 6380 | 1411 |
| 452 | 20231020 | 114700 | 776277710 | 6370 | 6370 | 6370 | 6370 | 0 |
| 453 | 20231020 | 114600 | 776277710 | 6370 | 6370 | 6370 | 6370 | 450 |
| 454 | 20231020 | 114500 | 773411210 | 6380 | 6380 | 6380 | 6380 | 0 |
| 455 | 20231020 | 114400 | 773411210 | 6380 | 6380 | 6380 | 6380 | 119 |
| 456 | 20231020 | 114300 | 772651990 | 6370 | 6370 | 6370 | 6370 | 87 |
| 457 | 20231020 | 114200 | 772097800 | 6380 | 6380 | 6380 | 6380 | 0 |
| 458 | 20231020 | 114100 | 772097800 | 6380 | 6380 | 6380 | 6380 | 10 |
| 459 | 20231020 | 114000 | 772034000 | 6380 | 6380 | 6380 | 6380 | 0 |
| 460 | 20231020 | 113900 | 772034000 | 6380 | 6380 | 6380 | 6380 | 201 |
| 461 | 20231020 | 113800 | 770751620 | 6380 | 6380 | 6380 | 6380 | 2 |
| 462 | 20231020 | 113700 | 770738860 | 6380 | 6360 | 6380 | 6360 | 942 |
| 463 | 20231020 | 113600 | 764747600 | 6370 | 6370 | 6370 | 6370 | 784 |
| 464 | 20231020 | 113500 | 759753520 | 6370 | 6370 | 6370 | 6370 | 0 |
| 465 | 20231020 | 113400 | 759753520 | 6370 | 6370 | 6370 | 6370 | 1593 |
| 466 | 20231020 | 113300 | 749606110 | 6370 | 6370 | 6370 | 6370 | 100 |
| 467 | 20231020 | 113200 | 748969110 | 6380 | 6380 | 6380 | 6380 | 25 |
| 468 | 20231020 | 113100 | 748809610 | 6380 | 6380 | 6380 | 6380 | 0 |
| 469 | 20231020 | 113000 | 748809610 | 6380 | 6380 | 6380 | 6380 | 443 |
| 470 | 20231020 | 112900 | 745983270 | 6380 | 6380 | 6380 | 6380 | 529 |
| 471 | 20231020 | 112800 | 742608250 | 6390 | 6390 | 6390 | 6390 | 0 |
| 472 | 20231020 | 112700 | 742608250 | 6390 | 6390 | 6390 | 6390 | 0 |
| 473 | 20231020 | 112600 | 742608250 | 6390 | 6390 | 6390 | 6390 | 0 |
| 474 | 20231020 | 112500 | 742608250 | 6390 | 6390 | 6390 | 6390 | 0 |
| 475 | 20231020 | 112400 | 742608250 | 6390 | 6390 | 6390 | 6390 | 7 |
| 476 | 20231020 | 112300 | 742563520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 477 | 20231020 | 112200 | 742563520 | 6390 | 6380 | 6390 | 6380 | 11 |
| 478 | 20231020 | 112100 | 742493330 | 6380 | 6380 | 6390 | 6380 | 186 |
| 479 | 20231020 | 112000 | 741305020 | 6390 | 6380 | 6390 | 6380 | 100 |
| 480 | 20231020 | 111900 | 740666620 | 6380 | 6380 | 6380 | 6380 | 60 |
| 481 | 20231020 | 111800 | 740283820 | 6380 | 6380 | 6380 | 6380 | 300 |
| 482 | 20231020 | 111700 | 738369820 | 6390 | 6400 | 6400 | 6390 | 1407 |
| 483 | 20231020 | 111600 | 729366180 | 6400 | 6400 | 6400 | 6400 | 1003 |
| 484 | 20231020 | 111500 | 722946980 | 6410 | 6410 | 6410 | 6410 | 131 |
| 485 | 20231020 | 111400 | 722107270 | 6420 | 6420 | 6420 | 6420 | 8 |
| 486 | 20231020 | 111300 | 722055910 | 6420 | 6420 | 6420 | 6420 | 1 |
| 487 | 20231020 | 111200 | 722049490 | 6420 | 6410 | 6420 | 6410 | 270 |
| 488 | 20231020 | 111100 | 720317870 | 6410 | 6400 | 6410 | 6400 | 329 |
| 489 | 20231020 | 111000 | 718211230 | 6410 | 6410 | 6410 | 6410 | 11 |
| 490 | 20231020 | 110900 | 718140720 | 6410 | 6410 | 6410 | 6410 | 29 |
| 491 | 20231020 | 110800 | 717954830 | 6400 | 6400 | 6400 | 6400 | 150 |
| 492 | 20231020 | 110700 | 716994830 | 6400 | 6410 | 6410 | 6400 | 30 |
| 493 | 20231020 | 110600 | 716802630 | 6420 | 6420 | 6420 | 6420 | 0 |
| 494 | 20231020 | 110500 | 716802630 | 6420 | 6420 | 6420 | 6420 | 0 |
| 495 | 20231020 | 110400 | 716802630 | 6420 | 6420 | 6420 | 6420 | 0 |
| 496 | 20231020 | 110300 | 716802630 | 6420 | 6420 | 6420 | 6420 | 0 |
| 497 | 20231020 | 110200 | 716802630 | 6420 | 6420 | 6420 | 6420 | 2032 |
| 498 | 20231020 | 110100 | 703757190 | 6420 | 6400 | 6420 | 6400 | 220 |
| 499 | 20231020 | 110000 | 702347440 | 6410 | 6410 | 6410 | 6410 | 6 |
| 500 | 20231020 | 105900 | 702308980 | 6410 | 6410 | 6410 | 6410 | 157 |
| 501 | 20231020 | 105800 | 701302610 | 6410 | 6410 | 6410 | 6410 | 40 |
| 502 | 20231020 | 105700 | 701046210 | 6410 | 6420 | 6420 | 6410 | 943 |
| 503 | 20231020 | 105600 | 694993790 | 6410 | 6410 | 6410 | 6410 | 1 |
| 504 | 20231020 | 105500 | 694987380 | 6400 | 6400 | 6410 | 6400 | 171 |
| 505 | 20231020 | 105400 | 693891680 | 6400 | 6400 | 6400 | 6400 | 35 |
| 506 | 20231020 | 105300 | 693667680 | 6400 | 6400 | 6410 | 6400 | 141 |
| 507 | 20231020 | 105200 | 692763980 | 6410 | 6400 | 6410 | 6400 | 707 |
| 508 | 20231020 | 105100 | 688237790 | 6390 | 6380 | 6390 | 6380 | 1053 |
| 509 | 20231020 | 105000 | 681509320 | 6390 | 6390 | 6390 | 6390 | 5 |
| 510 | 20231020 | 104900 | 681477370 | 6390 | 6390 | 6390 | 6390 | 0 |
| 511 | 20231020 | 104800 | 681477370 | 6390 | 6390 | 6390 | 6390 | 471 |
| 512 | 20231020 | 104700 | 678467680 | 6390 | 6380 | 6390 | 6380 | 134 |
| 513 | 20231020 | 104600 | 677612730 | 6360 | 6360 | 6360 | 6360 | 0 |
| 514 | 20231020 | 104500 | 677612730 | 6360 | 6360 | 6360 | 6360 | 0 |
| 515 | 20231020 | 104400 | 677612730 | 6360 | 6380 | 6380 | 6360 | 286 |
| 516 | 20231020 | 104300 | 675792050 | 6360 | 6360 | 6360 | 6360 | 0 |
| 517 | 20231020 | 104200 | 675792050 | 6360 | 6400 | 6400 | 6360 | 2298 |
| 518 | 20231020 | 104100 | 661143550 | 6400 | 6400 | 6400 | 6400 | 43 |
| 519 | 20231020 | 104000 | 660868350 | 6410 | 6410 | 6410 | 6410 | 668 |
| 520 | 20231020 | 103900 | 656586470 | 6410 | 6410 | 6410 | 6410 | 90 |
| 521 | 20231020 | 103800 | 656009570 | 6410 | 6410 | 6410 | 6410 | 0 |
| 522 | 20231020 | 103700 | 656009570 | 6410 | 6380 | 6410 | 6380 | 2481 |
| 523 | 20231020 | 103600 | 640115270 | 6370 | 6370 | 6370 | 6370 | 0 |
| 524 | 20231020 | 103500 | 640115270 | 6370 | 6400 | 6400 | 6370 | 3118 |
| 525 | 20231020 | 103400 | 620235230 | 6390 | 6380 | 6400 | 6370 | 5438 |
| 526 | 20231020 | 103300 | 585499000 | 6370 | 6380 | 6380 | 6370 | 302 |
| 527 | 20231020 | 103200 | 583575160 | 6390 | 6390 | 6390 | 6390 | 115 |
| 528 | 20231020 | 103100 | 582840310 | 6390 | 6390 | 6390 | 6390 | 14 |
| 529 | 20231020 | 103000 | 582750850 | 6380 | 6390 | 6390 | 6380 | 446 |
| 530 | 20231020 | 102900 | 579902910 | 6390 | 6390 | 6390 | 6390 | 1051 |
| 531 | 20231020 | 102800 | 573187020 | 6390 | 6390 | 6390 | 6390 | 346 |
| 532 | 20231020 | 102700 | 570976080 | 6380 | 6360 | 6380 | 6350 | 2459 |
| 533 | 20231020 | 102600 | 555304210 | 6350 | 6350 | 6350 | 6350 | 100 |
| 534 | 20231020 | 102500 | 554669210 | 6350 | 6370 | 6370 | 6350 | 2016 |
| 535 | 20231020 | 102400 | 541850340 | 6370 | 6380 | 6380 | 6370 | 736 |
| 536 | 20231020 | 102300 | 537159160 | 6380 | 6370 | 6380 | 6360 | 1258 |
| 537 | 20231020 | 102200 | 529152890 | 6360 | 6370 | 6370 | 6360 | 2520 |
| 538 | 20231020 | 102100 | 513119970 | 6370 | 6370 | 6370 | 6370 | 110 |
| 539 | 20231020 | 102000 | 512419270 | 6370 | 6380 | 6390 | 6370 | 521 |
| 540 | 20231020 | 101900 | 509100450 | 6370 | 6370 | 6370 | 6370 | 251 |
| 541 | 20231020 | 101800 | 507501580 | 6360 | 6360 | 6360 | 6360 | 940 |
| 542 | 20231020 | 101700 | 501523180 | 6360 | 6360 | 6360 | 6360 | 100 |
| 543 | 20231020 | 101600 | 500887180 | 6360 | 6360 | 6360 | 6360 | 700 |
| 544 | 20231020 | 101500 | 496435180 | 6370 | 6370 | 6370 | 6370 | 400 |
| 545 | 20231020 | 101400 | 493887180 | 6370 | 6370 | 6370 | 6360 | 871 |
| 546 | 20231020 | 101300 | 488343070 | 6370 | 6390 | 6390 | 6370 | 760 |
| 547 | 20231020 | 101200 | 483499600 | 6400 | 6390 | 6400 | 6380 | 433 |
| 548 | 20231020 | 101100 | 480734920 | 6400 | 6380 | 6400 | 6380 | 4191 |
| 549 | 20231020 | 101000 | 453950400 | 6370 | 6390 | 6390 | 6370 | 869 |
| 550 | 20231020 | 100900 | 448405440 | 6390 | 6390 | 6390 | 6390 | 134 |
| 551 | 20231020 | 100800 | 447549180 | 6400 | 6410 | 6410 | 6400 | 3466 |
| 552 | 20231020 | 100700 | 425365470 | 6420 | 6420 | 6420 | 6420 | 299 |
| 553 | 20231020 | 100600 | 423445890 | 6430 | 6430 | 6430 | 6430 | 364 |
| 554 | 20231020 | 100500 | 421105370 | 6430 | 6440 | 6440 | 6430 | 338 |
| 555 | 20231020 | 100400 | 418931330 | 6450 | 6460 | 6460 | 6450 | 543 |
| 556 | 20231020 | 100300 | 415425340 | 6460 | 6460 | 6460 | 6460 | 2 |
| 557 | 20231020 | 100200 | 415412420 | 6460 | 6440 | 6460 | 6440 | 200 |
| 558 | 20231020 | 100100 | 414122420 | 6440 | 6430 | 6450 | 6430 | 1803 |
| 559 | 20231020 | 100000 | 402508980 | 6430 | 6430 | 6430 | 6430 | 0 |
| 560 | 20231020 | 095900 | 402508980 | 6430 | 6430 | 6430 | 6430 | 0 |
| 561 | 20231020 | 095800 | 402508980 | 6430 | 6420 | 6430 | 6420 | 283 |
| 562 | 20231020 | 095700 | 400689490 | 6430 | 6430 | 6430 | 6430 | 13 |
| 563 | 20231020 | 095600 | 400605900 | 6430 | 6430 | 6430 | 6430 | 1029 |
| 564 | 20231020 | 095500 | 393989430 | 6440 | 6430 | 6440 | 6430 | 137 |
| 565 | 20231020 | 095400 | 393107450 | 6430 | 6420 | 6430 | 6420 | 381 |
| 566 | 20231020 | 095300 | 390660860 | 6410 | 6390 | 6410 | 6390 | 2030 |
| 567 | 20231020 | 095200 | 377669500 | 6380 | 6370 | 6390 | 6340 | 8453 |
| 568 | 20231020 | 095100 | 323890090 | 6390 | 6390 | 6390 | 6370 | 2104 |
| 569 | 20231020 | 095000 | 310465160 | 6390 | 6390 | 6390 | 6390 | 18 |
| 570 | 20231020 | 094900 | 310350140 | 6400 | 6400 | 6400 | 6400 | 500 |
| 571 | 20231020 | 094800 | 307150140 | 6400 | 6400 | 6400 | 6400 | 297 |
| 572 | 20231020 | 094700 | 305249340 | 6400 | 6390 | 6400 | 6390 | 1150 |
| 573 | 20231020 | 094600 | 297891010 | 6390 | 6400 | 6400 | 6360 | 7987 |
| 574 | 20231020 | 094500 | 246891350 | 6400 | 6400 | 6400 | 6400 | 0 |
| 575 | 20231020 | 094400 | 246891350 | 6400 | 6400 | 6400 | 6400 | 411 |
| 576 | 20231020 | 094300 | 244260950 | 6400 | 6400 | 6400 | 6400 | 1 |
| 577 | 20231020 | 094200 | 244254550 | 6410 | 6400 | 6410 | 6400 | 3338 |
| 578 | 20231020 | 094100 | 222877010 | 6400 | 6410 | 6410 | 6400 | 452 |
| 579 | 20231020 | 094000 | 219984190 | 6400 | 6430 | 6430 | 6400 | 1805 |
| 580 | 20231020 | 093900 | 208413180 | 6430 | 6430 | 6430 | 6430 | 3 |
| 581 | 20231020 | 093800 | 208393890 | 6430 | 6440 | 6440 | 6430 | 302 |
| 582 | 20231020 | 093700 | 206450210 | 6430 | 6440 | 6440 | 6430 | 11 |
| 583 | 20231020 | 093600 | 206379470 | 6440 | 6440 | 6440 | 6430 | 119 |
| 584 | 20231020 | 093500 | 205614010 | 6450 | 6450 | 6450 | 6450 | 1 |
| 585 | 20231020 | 093400 | 205607560 | 6450 | 6430 | 6450 | 6430 | 882 |
| 586 | 20231020 | 093300 | 199935870 | 6420 | 6430 | 6430 | 6400 | 918 |
| 587 | 20231020 | 093200 | 194050760 | 6430 | 6460 | 6460 | 6430 | 717 |
| 588 | 20231020 | 093100 | 189423260 | 6460 | 6470 | 6470 | 6460 | 41 |
| 589 | 20231020 | 093000 | 189158200 | 6470 | 6470 | 6470 | 6470 | 0 |
| 590 | 20231020 | 092900 | 189158200 | 6470 | 6470 | 6470 | 6470 | 1 |
| 591 | 20231020 | 092800 | 189151730 | 6470 | 6470 | 6470 | 6470 | 170 |
| 592 | 20231020 | 092700 | 188051830 | 6470 | 6470 | 6470 | 6470 | 31 |
| 593 | 20231020 | 092600 | 187851260 | 6470 | 6470 | 6470 | 6470 | 98 |
| 594 | 20231020 | 092500 | 187217200 | 6450 | 6450 | 6450 | 6450 | 565 |
| 595 | 20231020 | 092400 | 183572950 | 6450 | 6430 | 6450 | 6430 | 538 |
| 596 | 20231020 | 092300 | 180107530 | 6420 | 6420 | 6420 | 6420 | 398 |
| 597 | 20231020 | 092200 | 177552370 | 6420 | 6420 | 6430 | 6420 | 410 |
| 598 | 20231020 | 092100 | 174920140 | 6430 | 6420 | 6430 | 6420 | 196 |
| 599 | 20231020 | 092000 | 173661800 | 6420 | 6430 | 6440 | 6420 | 911 |
| 600 | 20231020 | 091900 | 167804010 | 6430 | 6430 | 6430 | 6430 | 100 |
| 601 | 20231020 | 091800 | 167161010 | 6420 | 6410 | 6420 | 6410 | 888 |
| 602 | 20231020 | 091700 | 161463940 | 6410 | 6410 | 6410 | 6400 | 3069 |
| 603 | 20231020 | 091600 | 141810770 | 6410 | 6440 | 6440 | 6410 | 2206 |
| 604 | 20231020 | 091500 | 127615280 | 6440 | 6450 | 6450 | 6440 | 1030 |
| 605 | 20231020 | 091400 | 120977330 | 6450 | 6460 | 6460 | 6440 | 1205 |
| 606 | 20231020 | 091300 | 113204770 | 6460 | 6460 | 6460 | 6450 | 736 |
| 607 | 20231020 | 091200 | 108456730 | 6480 | 6460 | 6480 | 6450 | 4036 |
| 608 | 20231020 | 091100 | 82387190 | 6460 | 6470 | 6480 | 6460 | 1702 |
| 609 | 20231020 | 091000 | 71371090 | 6470 | 6480 | 6480 | 6470 | 154 |
| 610 | 20231020 | 090900 | 70373510 | 6480 | 6500 | 6500 | 6470 | 3186 |
| 611 | 20231020 | 090800 | 49716160 | 6500 | 6510 | 6510 | 6500 | 1156 |
| 612 | 20231020 | 090700 | 42196500 | 6500 | 6530 | 6530 | 6500 | 1549 |
| 613 | 20231020 | 090600 | 32099610 | 6530 | 6530 | 6550 | 6530 | 326 |
| 614 | 20231020 | 090500 | 29969370 | 6530 | 6580 | 6580 | 6520 | 318 |
| 615 | 20231020 | 090400 | 27888420 | 6580 | 6610 | 6610 | 6570 | 2211 |
| 616 | 20231020 | 090300 | 13294960 | 6610 | 6620 | 6620 | 6610 | 356 |
| 617 | 20231020 | 090200 | 10941600 | 6610 | 6640 | 6640 | 6610 | 322 |
| 618 | 20231020 | 090100 | 8810460 | 6620 | 6630 | 6630 | 6620 | 34 |
| 619 | 20231020 | 090000 | 8585090 | 6620 | 6640 | 6640 | 6620 | 1127 |