31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 183900 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 467 |
| 3 | 20231010 | 183800 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 4 | 20231010 | 183700 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 5 | 20231010 | 183600 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 6 | 20231010 | 183500 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 7 | 20231010 | 183400 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 8 | 20231010 | 183300 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 9 | 20231010 | 183200 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 10 | 20231010 | 183100 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 11 | 20231010 | 183000 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 12 | 20231010 | 182900 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 13 | 20231010 | 182800 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 14 | 20231010 | 182700 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 15 | 20231010 | 182600 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 16 | 20231010 | 182500 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 17 | 20231010 | 182400 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 18 | 20231010 | 182300 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 19 | 20231010 | 182200 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 20 | 20231010 | 182100 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 21 | 20231010 | 182000 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 22 | 20231010 | 181900 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 23 | 20231010 | 181800 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 24 | 20231010 | 181700 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 25 | 20231010 | 181600 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 26 | 20231010 | 181500 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 27 | 20231010 | 181400 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 28 | 20231010 | 181300 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 29 | 20231010 | 181200 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 30 | 20231010 | 181100 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 31 | 20231010 | 181000 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 32 | 20231010 | 180900 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 467 |
| 33 | 20231010 | 180800 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 34 | 20231010 | 180700 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 35 | 20231010 | 180600 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 36 | 20231010 | 180500 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 37 | 20231010 | 180400 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 38 | 20231010 | 180300 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 39 | 20231010 | 180200 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 40 | 20231010 | 180100 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 41 | 20231010 | 180000 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 42 | 20231010 | 175900 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 43 | 20231010 | 175800 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 44 | 20231010 | 175700 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 45 | 20231010 | 175600 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 46 | 20231010 | 175500 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 47 | 20231010 | 175400 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 48 | 20231010 | 175300 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 49 | 20231010 | 175200 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 50 | 20231010 | 175100 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 51 | 20231010 | 175000 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 52 | 20231010 | 174900 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 53 | 20231010 | 174800 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 54 | 20231010 | 174700 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 55 | 20231010 | 174600 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 56 | 20231010 | 174500 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 57 | 20231010 | 174400 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 58 | 20231010 | 174300 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 59 | 20231010 | 174200 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 60 | 20231010 | 174100 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 61 | 20231010 | 174000 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 62 | 20231010 | 173900 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 467 |
| 63 | 20231010 | 173800 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 64 | 20231010 | 173700 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 65 | 20231010 | 173600 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 66 | 20231010 | 173500 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 67 | 20231010 | 173400 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 68 | 20231010 | 173300 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 69 | 20231010 | 173200 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 70 | 20231010 | 173100 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 71 | 20231010 | 173000 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 72 | 20231010 | 172900 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 73 | 20231010 | 172800 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 74 | 20231010 | 172700 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 75 | 20231010 | 172600 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 76 | 20231010 | 172500 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 77 | 20231010 | 172400 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 78 | 20231010 | 172300 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 79 | 20231010 | 172200 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 80 | 20231010 | 172100 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 81 | 20231010 | 172000 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 82 | 20231010 | 171900 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 83 | 20231010 | 171800 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 84 | 20231010 | 171700 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 85 | 20231010 | 171600 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 86 | 20231010 | 171500 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 87 | 20231010 | 171400 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 88 | 20231010 | 171300 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 89 | 20231010 | 171200 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 90 | 20231010 | 171100 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 91 | 20231010 | 171000 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 92 | 20231010 | 170900 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 467 |
| 93 | 20231010 | 170800 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 94 | 20231010 | 170700 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 95 | 20231010 | 170600 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 96 | 20231010 | 170500 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 97 | 20231010 | 170400 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 98 | 20231010 | 170300 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 99 | 20231010 | 170200 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 100 | 20231010 | 170100 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 101 | 20231010 | 170000 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 102 | 20231010 | 165900 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 103 | 20231010 | 165800 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 104 | 20231010 | 165700 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 105 | 20231010 | 165600 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 106 | 20231010 | 165500 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 107 | 20231010 | 165400 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 108 | 20231010 | 165300 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 109 | 20231010 | 165200 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 110 | 20231010 | 165100 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 111 | 20231010 | 165000 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 112 | 20231010 | 164900 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 113 | 20231010 | 164800 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 114 | 20231010 | 164700 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 115 | 20231010 | 164600 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 116 | 20231010 | 164500 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 117 | 20231010 | 164400 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 118 | 20231010 | 164300 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 119 | 20231010 | 164200 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 120 | 20231010 | 164100 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 121 | 20231010 | 164000 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 122 | 20231010 | 163900 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 467 |
| 123 | 20231010 | 163800 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 124 | 20231010 | 163700 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 125 | 20231010 | 163600 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 126 | 20231010 | 163500 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 127 | 20231010 | 163400 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 128 | 20231010 | 163300 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 129 | 20231010 | 163200 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 130 | 20231010 | 163100 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 131 | 20231010 | 163000 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 132 | 20231010 | 162900 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 133 | 20231010 | 162800 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 134 | 20231010 | 162700 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 135 | 20231010 | 162600 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 136 | 20231010 | 162500 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 137 | 20231010 | 162400 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 138 | 20231010 | 162300 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 139 | 20231010 | 162200 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 140 | 20231010 | 162100 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 141 | 20231010 | 162000 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 142 | 20231010 | 161900 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 143 | 20231010 | 161800 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 144 | 20231010 | 161700 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 145 | 20231010 | 161600 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 146 | 20231010 | 161500 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 147 | 20231010 | 161400 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 148 | 20231010 | 161300 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 149 | 20231010 | 161200 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 150 | 20231010 | 161100 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 151 | 20231010 | 161000 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 152 | 20231010 | 160900 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 467 |
| 153 | 20231010 | 160800 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 154 | 20231010 | 160700 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 155 | 20231010 | 160600 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 156 | 20231010 | 160500 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 157 | 20231010 | 160400 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 158 | 20231010 | 160300 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 159 | 20231010 | 160200 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 160 | 20231010 | 160100 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 161 | 20231010 | 160000 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 162 | 20231010 | 155900 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 163 | 20231010 | 155800 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 164 | 20231010 | 155700 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 165 | 20231010 | 155600 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 166 | 20231010 | 155500 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 167 | 20231010 | 155400 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 168 | 20231010 | 155300 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 169 | 20231010 | 155200 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 170 | 20231010 | 155100 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 171 | 20231010 | 155000 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 172 | 20231010 | 154900 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 173 | 20231010 | 154800 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 174 | 20231010 | 154700 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 175 | 20231010 | 154600 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 176 | 20231010 | 154500 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 177 | 20231010 | 154400 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 178 | 20231010 | 154300 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 179 | 20231010 | 154200 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 180 | 20231010 | 154100 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 181 | 20231010 | 154000 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 182 | 20231010 | 153900 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 467 |
| 183 | 20231010 | 153800 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 184 | 20231010 | 153700 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 185 | 20231010 | 153600 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 186 | 20231010 | 153500 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 187 | 20231010 | 153400 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 188 | 20231010 | 153300 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 189 | 20231010 | 153200 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 190 | 20231010 | 153100 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 0 |
| 191 | 20231010 | 153000 | 1798498120 | 11450 | 11450 | 11450 | 11450 | 467 |
| 192 | 20231010 | 152900 | 1793150970 | 11430 | 11430 | 11430 | 11430 | 0 |
| 193 | 20231010 | 152800 | 1793150970 | 11430 | 11430 | 11430 | 11430 | 0 |
| 194 | 20231010 | 152700 | 1793150970 | 11430 | 11430 | 11430 | 11430 | 0 |
| 195 | 20231010 | 152600 | 1793150970 | 11430 | 11430 | 11430 | 11430 | 0 |
| 196 | 20231010 | 152500 | 1793150970 | 11430 | 11430 | 11430 | 11430 | 0 |
| 197 | 20231010 | 152400 | 1793150970 | 11430 | 11430 | 11430 | 11430 | 0 |
| 198 | 20231010 | 152300 | 1793150970 | 11430 | 11430 | 11430 | 11430 | 0 |
| 199 | 20231010 | 152200 | 1793150970 | 11430 | 11430 | 11430 | 11430 | 0 |
| 200 | 20231010 | 152100 | 1793150970 | 11430 | 11430 | 11430 | 11430 | 0 |
| 201 | 20231010 | 152000 | 1793150970 | 11430 | 11430 | 11430 | 11430 | 0 |
| 202 | 20231010 | 151900 | 1793150970 | 11430 | 11430 | 11430 | 11390 | 216 |
| 203 | 20231010 | 151800 | 1790687390 | 11430 | 11430 | 11430 | 11430 | 45 |
| 204 | 20231010 | 151700 | 1790173040 | 11430 | 11400 | 11430 | 11400 | 10 |
| 205 | 20231010 | 151600 | 1790059010 | 11430 | 11400 | 11430 | 11400 | 15 |
| 206 | 20231010 | 151500 | 1789887980 | 11430 | 11410 | 11440 | 11390 | 179 |
| 207 | 20231010 | 151400 | 1787844530 | 11440 | 11440 | 11440 | 11410 | 26 |
| 208 | 20231010 | 151300 | 1787547360 | 11410 | 11410 | 11440 | 11410 | 300 |
| 209 | 20231010 | 151200 | 1784124210 | 11460 | 11410 | 11460 | 11410 | 14 |
| 210 | 20231010 | 151100 | 1783964220 | 11460 | 11410 | 11460 | 11410 | 64 |
| 211 | 20231010 | 151000 | 1783231230 | 11460 | 11410 | 11460 | 11410 | 48 |
| 212 | 20231010 | 150900 | 1782682050 | 11460 | 11410 | 11460 | 11410 | 29 |
| 213 | 20231010 | 150800 | 1782350160 | 11410 | 11460 | 11460 | 11410 | 38 |
| 214 | 20231010 | 150700 | 1781915130 | 11400 | 11410 | 11460 | 11400 | 231 |
| 215 | 20231010 | 150600 | 1779271050 | 11460 | 11410 | 11460 | 11410 | 14 |
| 216 | 20231010 | 150500 | 1779111060 | 11460 | 11470 | 11470 | 11410 | 37 |
| 217 | 20231010 | 150400 | 1778687380 | 11470 | 11400 | 11470 | 11400 | 85 |
| 218 | 20231010 | 150300 | 1777715680 | 11400 | 11400 | 11400 | 11400 | 9 |
| 219 | 20231010 | 150200 | 1777613080 | 11450 | 11400 | 11450 | 11400 | 64 |
| 220 | 20231010 | 150100 | 1776882230 | 11470 | 11450 | 11470 | 11410 | 53 |
| 221 | 20231010 | 150000 | 1776275410 | 11400 | 11430 | 11450 | 11400 | 105 |
| 222 | 20231010 | 145900 | 1775076380 | 11410 | 11450 | 11450 | 11410 | 126 |
| 223 | 20231010 | 145800 | 1773637560 | 11450 | 11450 | 11450 | 11430 | 119 |
| 224 | 20231010 | 145700 | 1772276430 | 11450 | 11450 | 11450 | 11420 | 98 |
| 225 | 20231010 | 145600 | 1771154780 | 11450 | 11450 | 11450 | 11430 | 41 |
| 226 | 20231010 | 145500 | 1770685630 | 11450 | 11440 | 11460 | 11430 | 120 |
| 227 | 20231010 | 145400 | 1769312330 | 11460 | 11450 | 11460 | 11430 | 141 |
| 228 | 20231010 | 145300 | 1767698890 | 11450 | 11450 | 11460 | 11440 | 158 |
| 229 | 20231010 | 145200 | 1765889770 | 11460 | 11460 | 11470 | 11440 | 229 |
| 230 | 20231010 | 145100 | 1763266790 | 11460 | 11450 | 11470 | 11450 | 66 |
| 231 | 20231010 | 145000 | 1762510530 | 11470 | 11450 | 11470 | 11450 | 101 |
| 232 | 20231010 | 144900 | 1761353000 | 11450 | 11450 | 11450 | 11440 | 182 |
| 233 | 20231010 | 144800 | 1759269190 | 11450 | 11450 | 11450 | 11440 | 64 |
| 234 | 20231010 | 144700 | 1758536480 | 11440 | 11440 | 11450 | 11440 | 141 |
| 235 | 20231010 | 144600 | 1756922210 | 11450 | 11450 | 11450 | 11440 | 135 |
| 236 | 20231010 | 144500 | 1755376550 | 11450 | 11450 | 11450 | 11440 | 53 |
| 237 | 20231010 | 144400 | 1754769800 | 11450 | 11450 | 11450 | 11440 | 59 |
| 238 | 20231010 | 144300 | 1754094440 | 11450 | 11450 | 11450 | 11440 | 57 |
| 239 | 20231010 | 144200 | 1753441880 | 11440 | 11450 | 11450 | 11440 | 14 |
| 240 | 20231010 | 144100 | 1753281670 | 11450 | 11440 | 11450 | 11440 | 62 |
| 241 | 20231010 | 144000 | 1752571960 | 11450 | 11440 | 11450 | 11440 | 68 |
| 242 | 20231010 | 143900 | 1751793450 | 11450 | 11450 | 11450 | 11440 | 273 |
| 243 | 20231010 | 143800 | 1748668200 | 11450 | 11440 | 11450 | 11440 | 219 |
| 244 | 20231010 | 143700 | 1746160820 | 11450 | 11440 | 11450 | 11440 | 72 |
| 245 | 20231010 | 143600 | 1745336510 | 11450 | 11450 | 11450 | 11440 | 44 |
| 246 | 20231010 | 143500 | 1744832800 | 11440 | 11440 | 11450 | 11440 | 53 |
| 247 | 20231010 | 143400 | 1744226130 | 11440 | 11440 | 11450 | 11440 | 28 |
| 248 | 20231010 | 143300 | 1743905710 | 11450 | 11440 | 11450 | 11430 | 80 |
| 249 | 20231010 | 143200 | 1742990190 | 11440 | 11450 | 11450 | 11440 | 14 |
| 250 | 20231010 | 143100 | 1742829980 | 11440 | 11430 | 11450 | 11430 | 76 |
| 251 | 20231010 | 143000 | 1741960050 | 11450 | 11440 | 11450 | 11440 | 57 |
| 252 | 20231010 | 142900 | 1741307890 | 11450 | 11450 | 11450 | 11430 | 381 |
| 253 | 20231010 | 142800 | 1736945650 | 11450 | 11430 | 11450 | 11420 | 555 |
| 254 | 20231010 | 142700 | 1730601250 | 11430 | 11410 | 11430 | 11410 | 39 |
| 255 | 20231010 | 142600 | 1730155660 | 11430 | 11400 | 11430 | 11390 | 234 |
| 256 | 20231010 | 142500 | 1727483480 | 11400 | 11400 | 11420 | 11400 | 366 |
| 257 | 20231010 | 142400 | 1723308010 | 11400 | 11400 | 11400 | 11400 | 56 |
| 258 | 20231010 | 142300 | 1722669610 | 11400 | 11410 | 11420 | 11400 | 223 |
| 259 | 20231010 | 142200 | 1720124940 | 11410 | 11430 | 11430 | 11410 | 23 |
| 260 | 20231010 | 142100 | 1719862230 | 11410 | 11400 | 11420 | 11400 | 504 |
| 261 | 20231010 | 142000 | 1714106820 | 11400 | 11380 | 11400 | 11380 | 31 |
| 262 | 20231010 | 141900 | 1713753540 | 11380 | 11400 | 11400 | 11380 | 198 |
| 263 | 20231010 | 141800 | 1711497940 | 11400 | 11390 | 11410 | 11390 | 23 |
| 264 | 20231010 | 141700 | 1711235780 | 11390 | 11400 | 11420 | 11390 | 45 |
| 265 | 20231010 | 141600 | 1710722270 | 11390 | 11390 | 11390 | 11390 | 59 |
| 266 | 20231010 | 141500 | 1710050260 | 11390 | 11370 | 11410 | 11370 | 91 |
| 267 | 20231010 | 141400 | 1709013250 | 11360 | 11350 | 11360 | 11340 | 685 |
| 268 | 20231010 | 141300 | 1701234660 | 11350 | 11400 | 11410 | 11350 | 3916 |
| 269 | 20231010 | 141200 | 1656641820 | 11410 | 11410 | 11410 | 11400 | 347 |
| 270 | 20231010 | 141100 | 1652685310 | 11410 | 11420 | 11420 | 11410 | 417 |
| 271 | 20231010 | 141000 | 1647927040 | 11420 | 11420 | 11420 | 11410 | 157 |
| 272 | 20231010 | 140900 | 1646134190 | 11410 | 11430 | 11430 | 11410 | 48 |
| 273 | 20231010 | 140800 | 1645585830 | 11410 | 11410 | 11410 | 11410 | 154 |
| 274 | 20231010 | 140700 | 1643828690 | 11410 | 11430 | 11430 | 11410 | 130 |
| 275 | 20231010 | 140600 | 1642343780 | 11410 | 11410 | 11420 | 11410 | 475 |
| 276 | 20231010 | 140500 | 1636920380 | 11410 | 11430 | 11430 | 11400 | 47 |
| 277 | 20231010 | 140400 | 1636383600 | 11390 | 11410 | 11410 | 11390 | 130 |
| 278 | 20231010 | 140300 | 1634901640 | 11400 | 11450 | 11450 | 11400 | 1693 |
| 279 | 20231010 | 140200 | 1615582950 | 11440 | 11440 | 11450 | 11440 | 49 |
| 280 | 20231010 | 140100 | 1615022080 | 11440 | 11450 | 11450 | 11440 | 16 |
| 281 | 20231010 | 140000 | 1614838980 | 11450 | 11450 | 11450 | 11450 | 30 |
| 282 | 20231010 | 135900 | 1614495480 | 11450 | 11450 | 11450 | 11450 | 31 |
| 283 | 20231010 | 135800 | 1614140530 | 11450 | 11460 | 11460 | 11450 | 60 |
| 284 | 20231010 | 135700 | 1613453510 | 11460 | 11460 | 11460 | 11460 | 33 |
| 285 | 20231010 | 135600 | 1613075330 | 11460 | 11460 | 11460 | 11460 | 35 |
| 286 | 20231010 | 135500 | 1612674230 | 11460 | 11500 | 11500 | 11460 | 2500 |
| 287 | 20231010 | 135400 | 1584012000 | 11500 | 11480 | 11510 | 11480 | 8 |
| 288 | 20231010 | 135300 | 1583919960 | 11490 | 11490 | 11490 | 11490 | 101 |
| 289 | 20231010 | 135200 | 1582759470 | 11500 | 11520 | 11520 | 11500 | 1501 |
| 290 | 20231010 | 135100 | 1565492550 | 11510 | 11560 | 11560 | 11510 | 668 |
| 291 | 20231010 | 135000 | 1557791710 | 11560 | 11570 | 11570 | 11560 | 23 |
| 292 | 20231010 | 134900 | 1557525770 | 11570 | 11590 | 11590 | 11570 | 312 |
| 293 | 20231010 | 134800 | 1553912110 | 11580 | 11580 | 11580 | 11580 | 204 |
| 294 | 20231010 | 134700 | 1551549790 | 11580 | 11580 | 11580 | 11580 | 0 |
| 295 | 20231010 | 134600 | 1551549790 | 11580 | 11600 | 11600 | 11580 | 195 |
| 296 | 20231010 | 134500 | 1549289810 | 11590 | 11600 | 11600 | 11590 | 86 |
| 297 | 20231010 | 134400 | 1548292390 | 11610 | 11600 | 11610 | 11600 | 123 |
| 298 | 20231010 | 134300 | 1546864900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 299 | 20231010 | 134200 | 1546864900 | 11600 | 11610 | 11610 | 11600 | 16 |
| 300 | 20231010 | 134100 | 1546679240 | 11620 | 11620 | 11620 | 11620 | 18 |
| 301 | 20231010 | 134000 | 1546470080 | 11610 | 11620 | 11620 | 11610 | 21 |
| 302 | 20231010 | 133900 | 1546226120 | 11620 | 11610 | 11620 | 11610 | 188 |
| 303 | 20231010 | 133800 | 1544043340 | 11600 | 11600 | 11600 | 11600 | 6 |
| 304 | 20231010 | 133700 | 1543973740 | 11590 | 11600 | 11600 | 11590 | 6 |
| 305 | 20231010 | 133600 | 1543904150 | 11590 | 11600 | 11600 | 11590 | 100 |
| 306 | 20231010 | 133500 | 1542745090 | 11590 | 11590 | 11590 | 11590 | 0 |
| 307 | 20231010 | 133400 | 1542745090 | 11590 | 11610 | 11620 | 11590 | 353 |
| 308 | 20231010 | 133300 | 1538643760 | 11620 | 11610 | 11620 | 11600 | 274 |
| 309 | 20231010 | 133200 | 1535461630 | 11610 | 11610 | 11610 | 11610 | 4 |
| 310 | 20231010 | 133100 | 1535415190 | 11610 | 11600 | 11610 | 11600 | 201 |
| 311 | 20231010 | 133000 | 1533081590 | 11600 | 11580 | 11600 | 11580 | 134 |
| 312 | 20231010 | 132900 | 1531528890 | 11580 | 11580 | 11580 | 11580 | 0 |
| 313 | 20231010 | 132800 | 1531528890 | 11580 | 11520 | 11590 | 11520 | 1455 |
| 314 | 20231010 | 132700 | 1514680890 | 11520 | 11470 | 11520 | 11470 | 1192 |
| 315 | 20231010 | 132600 | 1500976870 | 11470 | 11460 | 11480 | 11460 | 225 |
| 316 | 20231010 | 132500 | 1498397550 | 11450 | 11470 | 11480 | 11450 | 435 |
| 317 | 20231010 | 132400 | 1493408330 | 11480 | 11490 | 11490 | 11470 | 46 |
| 318 | 20231010 | 132300 | 1492880170 | 11500 | 11500 | 11500 | 11500 | 836 |
| 319 | 20231010 | 132200 | 1483266170 | 11510 | 11480 | 11510 | 11480 | 247 |
| 320 | 20231010 | 132100 | 1480425910 | 11500 | 11480 | 11500 | 11480 | 1005 |
| 321 | 20231010 | 132000 | 1468868730 | 11470 | 11500 | 11500 | 11470 | 559 |
| 322 | 20231010 | 131900 | 1462450430 | 11500 | 11490 | 11500 | 11490 | 46 |
| 323 | 20231010 | 131800 | 1461921750 | 11500 | 11500 | 11500 | 11500 | 29 |
| 324 | 20231010 | 131700 | 1461588250 | 11500 | 11510 | 11510 | 11500 | 112 |
| 325 | 20231010 | 131600 | 1460300070 | 11480 | 11480 | 11480 | 11480 | 0 |
| 326 | 20231010 | 131500 | 1460300070 | 11480 | 11490 | 11500 | 11480 | 63 |
| 327 | 20231010 | 131400 | 1459576500 | 11480 | 11490 | 11490 | 11480 | 117 |
| 328 | 20231010 | 131300 | 1458233040 | 11470 | 11470 | 11470 | 11470 | 0 |
| 329 | 20231010 | 131200 | 1458233040 | 11470 | 11460 | 11470 | 11450 | 228 |
| 330 | 20231010 | 131100 | 1455619620 | 11450 | 11450 | 11450 | 11450 | 107 |
| 331 | 20231010 | 131000 | 1454394470 | 11440 | 11440 | 11440 | 11440 | 589 |
| 332 | 20231010 | 130900 | 1447656310 | 11440 | 11450 | 11450 | 11440 | 139 |
| 333 | 20231010 | 130800 | 1446064770 | 11450 | 11460 | 11460 | 11450 | 15 |
| 334 | 20231010 | 130700 | 1445892960 | 11460 | 11460 | 11460 | 11460 | 5 |
| 335 | 20231010 | 130600 | 1445835660 | 11450 | 11450 | 11450 | 11450 | 321 |
| 336 | 20231010 | 130500 | 1442160210 | 11460 | 11460 | 11460 | 11460 | 16 |
| 337 | 20231010 | 130400 | 1441976850 | 11450 | 11460 | 11460 | 11450 | 185 |
| 338 | 20231010 | 130300 | 1439858350 | 11460 | 11500 | 11500 | 11450 | 1073 |
| 339 | 20231010 | 130200 | 1427551120 | 11500 | 11500 | 11500 | 11500 | 15 |
| 340 | 20231010 | 130100 | 1427378620 | 11500 | 11500 | 11510 | 11500 | 52 |
| 341 | 20231010 | 130000 | 1426780360 | 11510 | 11530 | 11530 | 11510 | 103 |
| 342 | 20231010 | 125900 | 1425594190 | 11520 | 11530 | 11530 | 11520 | 27 |
| 343 | 20231010 | 125800 | 1425283100 | 11530 | 11540 | 11540 | 11510 | 79 |
| 344 | 20231010 | 125700 | 1424372140 | 11540 | 11520 | 11540 | 11520 | 356 |
| 345 | 20231010 | 125600 | 1420267650 | 11500 | 11500 | 11500 | 11500 | 0 |
| 346 | 20231010 | 125500 | 1420267650 | 11500 | 11490 | 11500 | 11490 | 1674 |
| 347 | 20231010 | 125400 | 1401025220 | 11490 | 11480 | 11490 | 11480 | 8 |
| 348 | 20231010 | 125300 | 1400933320 | 11470 | 11480 | 11480 | 11470 | 911 |
| 349 | 20231010 | 125200 | 1390483900 | 11480 | 11480 | 11480 | 11480 | 7 |
| 350 | 20231010 | 125100 | 1390403540 | 11480 | 11480 | 11480 | 11480 | 5 |
| 351 | 20231010 | 125000 | 1390346140 | 11480 | 11480 | 11480 | 11480 | 26 |
| 352 | 20231010 | 124900 | 1390047660 | 11480 | 11480 | 11480 | 11480 | 6 |
| 353 | 20231010 | 124800 | 1389978780 | 11470 | 11470 | 11470 | 11470 | 21 |
| 354 | 20231010 | 124700 | 1389737910 | 11450 | 11450 | 11450 | 11450 | 33 |
| 355 | 20231010 | 124600 | 1389360060 | 11460 | 11450 | 11460 | 11450 | 399 |
| 356 | 20231010 | 124500 | 1384791020 | 11420 | 11490 | 11490 | 11420 | 3479 |
| 357 | 20231010 | 124400 | 1345000740 | 11500 | 11510 | 11510 | 11500 | 183 |
| 358 | 20231010 | 124300 | 1342895110 | 11520 | 11530 | 11530 | 11520 | 30 |
| 359 | 20231010 | 124200 | 1342549460 | 11520 | 11520 | 11520 | 11520 | 1 |
| 360 | 20231010 | 124100 | 1342537940 | 11520 | 11530 | 11530 | 11510 | 269 |
| 361 | 20231010 | 124000 | 1339439400 | 11540 | 11560 | 11560 | 11540 | 900 |
| 362 | 20231010 | 123900 | 1329053190 | 11550 | 11540 | 11550 | 11540 | 152 |
| 363 | 20231010 | 123800 | 1327297600 | 11550 | 11550 | 11550 | 11550 | 309 |
| 364 | 20231010 | 123700 | 1323728650 | 11560 | 11560 | 11560 | 11560 | 0 |
| 365 | 20231010 | 123600 | 1323728650 | 11560 | 11560 | 11560 | 11560 | 56 |
| 366 | 20231010 | 123500 | 1323081290 | 11560 | 11560 | 11560 | 11560 | 5 |
| 367 | 20231010 | 123400 | 1323023490 | 11560 | 11580 | 11580 | 11560 | 203 |
| 368 | 20231010 | 123300 | 1320674880 | 11590 | 11590 | 11590 | 11590 | 197 |
| 369 | 20231010 | 123200 | 1318391650 | 11600 | 11600 | 11600 | 11600 | 8 |
| 370 | 20231010 | 123100 | 1318298850 | 11610 | 11610 | 11610 | 11610 | 0 |
| 371 | 20231010 | 123000 | 1318298850 | 11610 | 11610 | 11610 | 11610 | 6 |
| 372 | 20231010 | 122900 | 1318229190 | 11600 | 11620 | 11620 | 11590 | 162 |
| 373 | 20231010 | 122800 | 1316350180 | 11590 | 11640 | 11640 | 11590 | 2394 |
| 374 | 20231010 | 122700 | 1288587840 | 11650 | 11620 | 11650 | 11620 | 358 |
| 375 | 20231010 | 122600 | 1284417170 | 11650 | 11630 | 11650 | 11630 | 505 |
| 376 | 20231010 | 122500 | 1278534280 | 11600 | 11630 | 11630 | 11600 | 800 |
| 377 | 20231010 | 122400 | 1269252640 | 11650 | 11650 | 11650 | 11650 | 450 |
| 378 | 20231010 | 122300 | 1264010140 | 11650 | 11650 | 11650 | 11650 | 0 |
| 379 | 20231010 | 122200 | 1264010140 | 11650 | 11630 | 11650 | 11630 | 179 |
| 380 | 20231010 | 122100 | 1261925170 | 11640 | 11640 | 11650 | 11620 | 288 |
| 381 | 20231010 | 122000 | 1258572700 | 11590 | 11640 | 11650 | 11590 | 194 |
| 382 | 20231010 | 121900 | 1256318310 | 11620 | 11630 | 11630 | 11620 | 14 |
| 383 | 20231010 | 121800 | 1256155570 | 11660 | 11600 | 11660 | 11600 | 1084 |
| 384 | 20231010 | 121700 | 1243525310 | 11600 | 11610 | 11610 | 11600 | 233 |
| 385 | 20231010 | 121600 | 1240821200 | 11620 | 11600 | 11620 | 11600 | 88 |
| 386 | 20231010 | 121500 | 1239798860 | 11620 | 11600 | 11620 | 11590 | 221 |
| 387 | 20231010 | 121400 | 1237231620 | 11620 | 11610 | 11620 | 11600 | 230 |
| 388 | 20231010 | 121300 | 1234561470 | 11610 | 11600 | 11610 | 11590 | 220 |
| 389 | 20231010 | 121200 | 1232009310 | 11580 | 11580 | 11580 | 11580 | 202 |
| 390 | 20231010 | 121100 | 1229670150 | 11580 | 11610 | 11610 | 11580 | 388 |
| 391 | 20231010 | 121000 | 1225173480 | 11600 | 11590 | 11600 | 11590 | 161 |
| 392 | 20231010 | 120900 | 1223305930 | 11590 | 11600 | 11600 | 11590 | 57 |
| 393 | 20231010 | 120800 | 1222644860 | 11600 | 11600 | 11600 | 11600 | 6 |
| 394 | 20231010 | 120700 | 1222575260 | 11600 | 11600 | 11600 | 11600 | 1 |
| 395 | 20231010 | 120600 | 1222563660 | 11600 | 11590 | 11600 | 11590 | 677 |
| 396 | 20231010 | 120500 | 1214712070 | 11590 | 11580 | 11590 | 11580 | 94 |
| 397 | 20231010 | 120400 | 1213622670 | 11580 | 11560 | 11580 | 11560 | 488 |
| 398 | 20231010 | 120300 | 1207971770 | 11560 | 11620 | 11620 | 11560 | 1499 |
| 399 | 20231010 | 120200 | 1190631890 | 11620 | 11620 | 11620 | 11620 | 0 |
| 400 | 20231010 | 120100 | 1190631890 | 11620 | 11620 | 11620 | 11620 | 5 |
| 401 | 20231010 | 120000 | 1190573790 | 11630 | 11620 | 11630 | 11620 | 100 |
| 402 | 20231010 | 115900 | 1189410850 | 11610 | 11610 | 11610 | 11610 | 2 |
| 403 | 20231010 | 115800 | 1189387630 | 11610 | 11620 | 11620 | 11610 | 141 |
| 404 | 20231010 | 115700 | 1187749310 | 11630 | 11620 | 11630 | 11620 | 15 |
| 405 | 20231010 | 115600 | 1187574960 | 11620 | 11620 | 11630 | 11620 | 118 |
| 406 | 20231010 | 115500 | 1186202830 | 11630 | 11630 | 11630 | 11630 | 13 |
| 407 | 20231010 | 115400 | 1186051640 | 11630 | 11630 | 11630 | 11630 | 0 |
| 408 | 20231010 | 115300 | 1186051640 | 11630 | 11630 | 11630 | 11630 | 2 |
| 409 | 20231010 | 115200 | 1186028380 | 11620 | 11640 | 11640 | 11620 | 118 |
| 410 | 20231010 | 115100 | 1184656180 | 11630 | 11630 | 11630 | 11630 | 11 |
| 411 | 20231010 | 115000 | 1184528250 | 11620 | 11620 | 11620 | 11620 | 12 |
| 412 | 20231010 | 114900 | 1184388810 | 11610 | 11630 | 11630 | 11610 | 198 |
| 413 | 20231010 | 114800 | 1182089780 | 11610 | 11610 | 11610 | 11610 | 0 |
| 414 | 20231010 | 114700 | 1182089780 | 11610 | 11620 | 11630 | 11610 | 180 |
| 415 | 20231010 | 114600 | 1179997750 | 11620 | 11630 | 11630 | 11620 | 73 |
| 416 | 20231010 | 114500 | 1179148900 | 11600 | 11630 | 11630 | 11600 | 173 |
| 417 | 20231010 | 114400 | 1177137970 | 11630 | 11620 | 11630 | 11620 | 114 |
| 418 | 20231010 | 114300 | 1175813020 | 11620 | 11620 | 11620 | 11620 | 31 |
| 419 | 20231010 | 114200 | 1175452800 | 11620 | 11620 | 11620 | 11620 | 8 |
| 420 | 20231010 | 114100 | 1175359840 | 11620 | 11630 | 11630 | 11610 | 119 |
| 421 | 20231010 | 114000 | 1173978000 | 11610 | 11610 | 11610 | 11610 | 0 |
| 422 | 20231010 | 113900 | 1173978000 | 11610 | 11610 | 11610 | 11610 | 104 |
| 423 | 20231010 | 113800 | 1172770560 | 11600 | 11610 | 11610 | 11600 | 15 |
| 424 | 20231010 | 113700 | 1172596420 | 11610 | 11580 | 11610 | 11580 | 193 |
| 425 | 20231010 | 113600 | 1170358360 | 11580 | 11590 | 11590 | 11580 | 7 |
| 426 | 20231010 | 113500 | 1170277240 | 11590 | 11600 | 11610 | 11590 | 99 |
| 427 | 20231010 | 113400 | 1169128610 | 11590 | 11570 | 11600 | 11540 | 480 |
| 428 | 20231010 | 113300 | 1163573710 | 11570 | 11570 | 11580 | 11560 | 409 |
| 429 | 20231010 | 113200 | 1158841610 | 11570 | 11620 | 11620 | 11570 | 75 |
| 430 | 20231010 | 113100 | 1157972040 | 11620 | 11590 | 11620 | 11590 | 251 |
| 431 | 20231010 | 113000 | 1155060420 | 11590 | 11590 | 11590 | 11590 | 178 |
| 432 | 20231010 | 112900 | 1152997400 | 11590 | 11600 | 11600 | 11590 | 161 |
| 433 | 20231010 | 112800 | 1151130130 | 11600 | 11600 | 11600 | 11600 | 7 |
| 434 | 20231010 | 112700 | 1151048930 | 11600 | 11600 | 11600 | 11600 | 50 |
| 435 | 20231010 | 112600 | 1150468930 | 11600 | 11600 | 11600 | 11590 | 58 |
| 436 | 20231010 | 112500 | 1149796400 | 11610 | 11630 | 11630 | 11610 | 35 |
| 437 | 20231010 | 112400 | 1149389690 | 11630 | 11580 | 11650 | 11580 | 199 |
| 438 | 20231010 | 112300 | 1147081230 | 11580 | 11580 | 11580 | 11580 | 48 |
| 439 | 20231010 | 112200 | 1146525390 | 11550 | 11530 | 11550 | 11530 | 626 |
| 440 | 20231010 | 112100 | 1139301430 | 11530 | 11520 | 11530 | 11460 | 833 |
| 441 | 20231010 | 112000 | 1129724790 | 11520 | 11510 | 11520 | 11510 | 13 |
| 442 | 20231010 | 111900 | 1129575040 | 11510 | 11510 | 11510 | 11510 | 1 |
| 443 | 20231010 | 111800 | 1129563530 | 11520 | 11520 | 11520 | 11510 | 31 |
| 444 | 20231010 | 111700 | 1129206420 | 11530 | 11530 | 11530 | 11530 | 6 |
| 445 | 20231010 | 111600 | 1129137240 | 11530 | 11530 | 11530 | 11530 | 15 |
| 446 | 20231010 | 111500 | 1128964290 | 11530 | 11530 | 11530 | 11530 | 168 |
| 447 | 20231010 | 111400 | 1127027250 | 11540 | 11540 | 11540 | 11540 | 6 |
| 448 | 20231010 | 111300 | 1126958010 | 11530 | 11530 | 11540 | 11530 | 27 |
| 449 | 20231010 | 111200 | 1126646450 | 11540 | 11540 | 11540 | 11540 | 280 |
| 450 | 20231010 | 111100 | 1123415250 | 11540 | 11540 | 11540 | 11540 | 23 |
| 451 | 20231010 | 111000 | 1123149830 | 11540 | 11540 | 11540 | 11540 | 131 |
| 452 | 20231010 | 110900 | 1121638090 | 11540 | 11550 | 11550 | 11540 | 46 |
| 453 | 20231010 | 110800 | 1121107190 | 11540 | 11540 | 11540 | 11540 | 8 |
| 454 | 20231010 | 110700 | 1121014870 | 11540 | 11550 | 11550 | 11540 | 8 |
| 455 | 20231010 | 110600 | 1120922520 | 11550 | 11570 | 11580 | 11550 | 69 |
| 456 | 20231010 | 110500 | 1120124170 | 11560 | 11540 | 11610 | 11540 | 1512 |
| 457 | 20231010 | 110400 | 1102619460 | 11540 | 11540 | 11540 | 11540 | 6 |
| 458 | 20231010 | 110300 | 1102550220 | 11540 | 11540 | 11540 | 11540 | 93 |
| 459 | 20231010 | 110200 | 1101477000 | 11530 | 11500 | 11530 | 11500 | 757 |
| 460 | 20231010 | 110100 | 1092771470 | 11480 | 11520 | 11610 | 11470 | 1765 |
| 461 | 20231010 | 110000 | 1072373320 | 11520 | 11470 | 11520 | 11470 | 738 |
| 462 | 20231010 | 105900 | 1063895920 | 11450 | 11450 | 11450 | 11450 | 0 |
| 463 | 20231010 | 105800 | 1063895920 | 11450 | 11460 | 11460 | 11450 | 119 |
| 464 | 20231010 | 105700 | 1062532190 | 11430 | 11460 | 11460 | 11430 | 225 |
| 465 | 20231010 | 105600 | 1059958680 | 11460 | 11440 | 11460 | 11440 | 52 |
| 466 | 20231010 | 105500 | 1059363650 | 11450 | 11500 | 11500 | 11450 | 3621 |
| 467 | 20231010 | 105400 | 1017794300 | 11510 | 11510 | 11510 | 11510 | 25 |
| 468 | 20231010 | 105300 | 1017506550 | 11510 | 11510 | 11510 | 11510 | 5 |
| 469 | 20231010 | 105200 | 1017449000 | 11510 | 11530 | 11530 | 11510 | 156 |
| 470 | 20231010 | 105100 | 1015652180 | 11530 | 11530 | 11530 | 11530 | 7 |
| 471 | 20231010 | 105000 | 1015571470 | 11530 | 11530 | 11530 | 11530 | 6 |
| 472 | 20231010 | 104900 | 1015502290 | 11530 | 11530 | 11530 | 11530 | 32 |
| 473 | 20231010 | 104800 | 1015133330 | 11530 | 11530 | 11530 | 11530 | 5 |
| 474 | 20231010 | 104700 | 1015075680 | 11530 | 11530 | 11530 | 11530 | 6 |
| 475 | 20231010 | 104600 | 1015006500 | 11530 | 11520 | 11530 | 11520 | 27 |
| 476 | 20231010 | 104500 | 1014695210 | 11520 | 11560 | 11560 | 11520 | 382 |
| 477 | 20231010 | 104400 | 1010279610 | 11570 | 11560 | 11570 | 11510 | 2542 |
| 478 | 20231010 | 104300 | 980982170 | 11570 | 11560 | 11570 | 11560 | 216 |
| 479 | 20231010 | 104200 | 978485090 | 11560 | 11560 | 11560 | 11560 | 6 |
| 480 | 20231010 | 104100 | 978415730 | 11550 | 11550 | 11550 | 11550 | 177 |
| 481 | 20231010 | 104000 | 976371380 | 11560 | 11550 | 11560 | 11540 | 327 |
| 482 | 20231010 | 103900 | 972594500 | 11560 | 11550 | 11560 | 11550 | 191 |
| 483 | 20231010 | 103800 | 970387350 | 11560 | 11560 | 11560 | 11560 | 0 |
| 484 | 20231010 | 103700 | 970387350 | 11560 | 11550 | 11580 | 11550 | 236 |
| 485 | 20231010 | 103600 | 967659190 | 11530 | 11530 | 11530 | 11530 | 70 |
| 486 | 20231010 | 103500 | 966852090 | 11530 | 11510 | 11530 | 11510 | 731 |
| 487 | 20231010 | 103400 | 958432240 | 11510 | 11510 | 11510 | 11490 | 312 |
| 488 | 20231010 | 103300 | 954843890 | 11500 | 11500 | 11500 | 11500 | 103 |
| 489 | 20231010 | 103200 | 953659390 | 11500 | 11500 | 11500 | 11500 | 86 |
| 490 | 20231010 | 103100 | 952670390 | 11510 | 11510 | 11510 | 11510 | 82 |
| 491 | 20231010 | 103000 | 951726570 | 11510 | 11530 | 11530 | 11510 | 1213 |
| 492 | 20231010 | 102900 | 937764290 | 11520 | 11520 | 11520 | 11520 | 0 |
| 493 | 20231010 | 102800 | 937764290 | 11520 | 11530 | 11530 | 11520 | 10 |
| 494 | 20231010 | 102700 | 937649030 | 11530 | 11570 | 11570 | 11530 | 542 |
| 495 | 20231010 | 102600 | 931395230 | 11570 | 11570 | 11570 | 11570 | 10 |
| 496 | 20231010 | 102500 | 931279530 | 11570 | 11570 | 11570 | 11570 | 5 |
| 497 | 20231010 | 102400 | 931221680 | 11580 | 11570 | 11580 | 11570 | 16 |
| 498 | 20231010 | 102300 | 931036500 | 11590 | 11610 | 11610 | 11560 | 278 |
| 499 | 20231010 | 102200 | 927814970 | 11620 | 11620 | 11620 | 11620 | 16 |
| 500 | 20231010 | 102100 | 927629050 | 11620 | 11620 | 11620 | 11620 | 101 |
| 501 | 20231010 | 102000 | 926455430 | 11580 | 11590 | 11610 | 11580 | 2498 |
| 502 | 20231010 | 101900 | 897494230 | 11590 | 11640 | 11640 | 11590 | 539 |
| 503 | 20231010 | 101800 | 891232040 | 11640 | 11690 | 11700 | 11640 | 302 |
| 504 | 20231010 | 101700 | 887709470 | 11700 | 11700 | 11700 | 11700 | 97 |
| 505 | 20231010 | 101600 | 886574570 | 11700 | 11710 | 11710 | 11700 | 141 |
| 506 | 20231010 | 101500 | 884923870 | 11720 | 11710 | 11720 | 11700 | 160 |
| 507 | 20231010 | 101400 | 883050970 | 11710 | 11720 | 11720 | 11710 | 20 |
| 508 | 20231010 | 101300 | 882816580 | 11760 | 11690 | 11760 | 11690 | 768 |
| 509 | 20231010 | 101200 | 873827140 | 11680 | 11680 | 11680 | 11680 | 384 |
| 510 | 20231010 | 101100 | 869342020 | 11670 | 11690 | 11690 | 11670 | 193 |
| 511 | 20231010 | 101000 | 867086600 | 11700 | 11690 | 11700 | 11690 | 4 |
| 512 | 20231010 | 100900 | 867039810 | 11690 | 11690 | 11690 | 11690 | 140 |
| 513 | 20231010 | 100800 | 865403210 | 11690 | 11730 | 11740 | 11690 | 1818 |
| 514 | 20231010 | 100700 | 844119890 | 11740 | 11750 | 11780 | 11740 | 205 |
| 515 | 20231010 | 100600 | 841712570 | 11780 | 11760 | 11780 | 11760 | 27 |
| 516 | 20231010 | 100500 | 841394910 | 11790 | 11770 | 11790 | 11760 | 381 |
| 517 | 20231010 | 100400 | 836910670 | 11770 | 11770 | 11770 | 11770 | 0 |
| 518 | 20231010 | 100300 | 836910670 | 11770 | 11770 | 11780 | 11770 | 246 |
| 519 | 20231010 | 100200 | 834015100 | 11770 | 11770 | 11770 | 11770 | 10 |
| 520 | 20231010 | 100100 | 833897400 | 11770 | 11800 | 11800 | 11770 | 123 |
| 521 | 20231010 | 100000 | 832446780 | 11800 | 11820 | 11820 | 11800 | 470 |
| 522 | 20231010 | 095900 | 826896870 | 11840 | 11800 | 11840 | 11800 | 497 |
| 523 | 20231010 | 095800 | 821020350 | 11810 | 11830 | 11830 | 11810 | 602 |
| 524 | 20231010 | 095700 | 813899070 | 11830 | 11860 | 11860 | 11800 | 176 |
| 525 | 20231010 | 095600 | 811817930 | 11850 | 11840 | 11880 | 11830 | 3555 |
| 526 | 20231010 | 095500 | 769679600 | 11870 | 11820 | 11870 | 11810 | 4753 |
| 527 | 20231010 | 095400 | 713374470 | 11820 | 11730 | 11820 | 11730 | 2157 |
| 528 | 20231010 | 095300 | 687921510 | 11760 | 11750 | 11760 | 11730 | 889 |
| 529 | 20231010 | 095200 | 677471850 | 11760 | 11760 | 11760 | 11760 | 55 |
| 530 | 20231010 | 095100 | 676825050 | 11740 | 11710 | 11740 | 11710 | 643 |
| 531 | 20231010 | 095000 | 669279350 | 11730 | 11720 | 11730 | 11660 | 1404 |
| 532 | 20231010 | 094900 | 652864200 | 11740 | 11770 | 11770 | 11740 | 43 |
| 533 | 20231010 | 094800 | 652359150 | 11770 | 11800 | 11800 | 11770 | 48 |
| 534 | 20231010 | 094700 | 651793590 | 11800 | 11770 | 11810 | 11770 | 2594 |
| 535 | 20231010 | 094600 | 621230680 | 11770 | 11710 | 11770 | 11700 | 2489 |
| 536 | 20231010 | 094500 | 591988880 | 11710 | 11730 | 11730 | 11710 | 172 |
| 537 | 20231010 | 094400 | 589973480 | 11740 | 11700 | 11740 | 11700 | 630 |
| 538 | 20231010 | 094300 | 582596530 | 11700 | 11680 | 11700 | 11680 | 660 |
| 539 | 20231010 | 094200 | 574876670 | 11680 | 11670 | 11680 | 11660 | 27 |
| 540 | 20231010 | 094100 | 574561580 | 11680 | 11670 | 11680 | 11670 | 93 |
| 541 | 20231010 | 094000 | 573476180 | 11670 | 11640 | 11670 | 11640 | 175 |
| 542 | 20231010 | 093900 | 571438600 | 11620 | 11640 | 11640 | 11590 | 398 |
| 543 | 20231010 | 093800 | 566818090 | 11640 | 11630 | 11640 | 11630 | 60 |
| 544 | 20231010 | 093700 | 566120280 | 11630 | 11610 | 11640 | 11610 | 857 |
| 545 | 20231010 | 093600 | 556157980 | 11600 | 11610 | 11610 | 11600 | 130 |
| 546 | 20231010 | 093500 | 554648980 | 11610 | 11610 | 11620 | 11600 | 240 |
| 547 | 20231010 | 093400 | 551862080 | 11600 | 11530 | 11610 | 11530 | 2090 |
| 548 | 20231010 | 093300 | 527674010 | 11530 | 11500 | 11530 | 11500 | 9 |
| 549 | 20231010 | 093200 | 527570300 | 11530 | 11510 | 11530 | 11510 | 746 |
| 550 | 20231010 | 093100 | 518978820 | 11500 | 11490 | 11510 | 11490 | 110 |
| 551 | 20231010 | 093000 | 517713970 | 11500 | 11450 | 11500 | 11450 | 202 |
| 552 | 20231010 | 092900 | 515395920 | 11450 | 11470 | 11470 | 11450 | 350 |
| 553 | 20231010 | 092800 | 511386860 | 11470 | 11310 | 11470 | 11300 | 2873 |
| 554 | 20231010 | 092700 | 478773880 | 11360 | 11370 | 11380 | 11320 | 2604 |
| 555 | 20231010 | 092600 | 449231400 | 11380 | 11360 | 11380 | 11330 | 2138 |
| 556 | 20231010 | 092500 | 424946990 | 11380 | 11390 | 11390 | 11360 | 1112 |
| 557 | 20231010 | 092400 | 412295480 | 11390 | 11420 | 11420 | 11390 | 1055 |
| 558 | 20231010 | 092300 | 400270430 | 11460 | 11420 | 11460 | 11400 | 1700 |
| 559 | 20231010 | 092200 | 380864640 | 11380 | 11380 | 11400 | 11330 | 3254 |
| 560 | 20231010 | 092100 | 343874850 | 11420 | 11380 | 11420 | 11370 | 1395 |
| 561 | 20231010 | 092000 | 327988650 | 11370 | 11350 | 11370 | 11320 | 1397 |
| 562 | 20231010 | 091900 | 312145640 | 11350 | 11360 | 11360 | 11350 | 1035 |
| 563 | 20231010 | 091800 | 300391050 | 11440 | 11430 | 11440 | 11360 | 2073 |
| 564 | 20231010 | 091700 | 276721650 | 11430 | 11470 | 11470 | 11420 | 715 |
| 565 | 20231010 | 091600 | 268542950 | 11480 | 11500 | 11510 | 11480 | 182 |
| 566 | 20231010 | 091500 | 266452200 | 11520 | 11500 | 11520 | 11500 | 9 |
| 567 | 20231010 | 091400 | 266348560 | 11500 | 11500 | 11520 | 11500 | 12 |
| 568 | 20231010 | 091300 | 266210540 | 11500 | 11500 | 11500 | 11500 | 139 |
| 569 | 20231010 | 091200 | 264612040 | 11520 | 11550 | 11550 | 11520 | 197 |
| 570 | 20231010 | 091100 | 262341250 | 11520 | 11550 | 11550 | 11520 | 19 |
| 571 | 20231010 | 091000 | 262121830 | 11550 | 11550 | 11550 | 11550 | 7 |
| 572 | 20231010 | 090900 | 262040980 | 11540 | 11520 | 11540 | 11510 | 113 |
| 573 | 20231010 | 090800 | 260739810 | 11590 | 11510 | 11590 | 11490 | 1098 |
| 574 | 20231010 | 090700 | 248078170 | 11530 | 11520 | 11620 | 11520 | 1257 |
| 575 | 20231010 | 090600 | 233538130 | 11470 | 11500 | 11690 | 11470 | 5642 |
| 576 | 20231010 | 090500 | 168219760 | 11510 | 11520 | 11520 | 11500 | 1133 |
| 577 | 20231010 | 090400 | 155177550 | 11520 | 11690 | 11710 | 11520 | 2515 |
| 578 | 20231010 | 090300 | 125870860 | 11700 | 11680 | 11780 | 11680 | 1535 |
| 579 | 20231010 | 090200 | 107857790 | 11690 | 11780 | 11780 | 11620 | 2995 |
| 580 | 20231010 | 090100 | 72781050 | 11780 | 11860 | 11880 | 11760 | 3314 |
| 581 | 20231010 | 090000 | 33583750 | 11860 | 11760 | 11860 | 11700 | 2855 |