32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 191000 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 2618 |
| 3 | 20231017 | 190900 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 4 | 20231017 | 190800 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 5 | 20231017 | 190700 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 6 | 20231017 | 190600 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 7 | 20231017 | 190500 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 8 | 20231017 | 190400 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 9 | 20231017 | 190300 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 10 | 20231017 | 190200 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 11 | 20231017 | 190100 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 12 | 20231017 | 190000 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 13 | 20231017 | 185900 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 14 | 20231017 | 185800 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 15 | 20231017 | 185700 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 16 | 20231017 | 185600 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 17 | 20231017 | 185500 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 18 | 20231017 | 185400 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 19 | 20231017 | 185300 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 20 | 20231017 | 185200 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 21 | 20231017 | 185100 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 22 | 20231017 | 185000 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 23 | 20231017 | 184900 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 24 | 20231017 | 184800 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 25 | 20231017 | 184700 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 26 | 20231017 | 184600 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 27 | 20231017 | 184500 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 28 | 20231017 | 184400 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 29 | 20231017 | 184300 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 30 | 20231017 | 184200 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 31 | 20231017 | 184100 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 32 | 20231017 | 184000 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 2618 |
| 33 | 20231017 | 183900 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 34 | 20231017 | 183800 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 35 | 20231017 | 183700 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 36 | 20231017 | 183600 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 37 | 20231017 | 183500 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 38 | 20231017 | 183400 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 39 | 20231017 | 183300 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 40 | 20231017 | 183200 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 41 | 20231017 | 183100 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 42 | 20231017 | 183000 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 43 | 20231017 | 182900 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 44 | 20231017 | 182800 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 45 | 20231017 | 182700 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 46 | 20231017 | 182600 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 47 | 20231017 | 182500 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 48 | 20231017 | 182400 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 49 | 20231017 | 182300 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 50 | 20231017 | 182200 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 51 | 20231017 | 182100 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 52 | 20231017 | 182000 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 53 | 20231017 | 181900 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 54 | 20231017 | 181800 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 55 | 20231017 | 181700 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 56 | 20231017 | 181600 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 57 | 20231017 | 181500 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 58 | 20231017 | 181400 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 59 | 20231017 | 181300 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 60 | 20231017 | 181200 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 61 | 20231017 | 181100 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 62 | 20231017 | 181000 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 2618 |
| 63 | 20231017 | 180900 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 64 | 20231017 | 180800 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 65 | 20231017 | 180700 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 66 | 20231017 | 180600 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 67 | 20231017 | 180500 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 68 | 20231017 | 180400 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 69 | 20231017 | 180300 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 70 | 20231017 | 180200 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 71 | 20231017 | 180100 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 72 | 20231017 | 180000 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 73 | 20231017 | 175900 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 74 | 20231017 | 175800 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 75 | 20231017 | 175700 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 76 | 20231017 | 175600 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 77 | 20231017 | 175500 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 78 | 20231017 | 175400 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 79 | 20231017 | 175300 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 80 | 20231017 | 175200 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 81 | 20231017 | 175100 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 82 | 20231017 | 175000 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 83 | 20231017 | 174900 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 84 | 20231017 | 174800 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 85 | 20231017 | 174700 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 86 | 20231017 | 174600 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 87 | 20231017 | 174500 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 88 | 20231017 | 174400 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 89 | 20231017 | 174300 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 90 | 20231017 | 174200 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 91 | 20231017 | 174100 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 92 | 20231017 | 174000 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 2618 |
| 93 | 20231017 | 173900 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 94 | 20231017 | 173800 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 95 | 20231017 | 173700 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 96 | 20231017 | 173600 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 97 | 20231017 | 173500 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 98 | 20231017 | 173400 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 99 | 20231017 | 173300 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 100 | 20231017 | 173200 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 101 | 20231017 | 173100 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 102 | 20231017 | 173000 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 103 | 20231017 | 172900 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 104 | 20231017 | 172800 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 105 | 20231017 | 172700 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 106 | 20231017 | 172600 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 107 | 20231017 | 172500 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 108 | 20231017 | 172400 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 109 | 20231017 | 172300 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 110 | 20231017 | 172200 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 111 | 20231017 | 172100 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 112 | 20231017 | 172000 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 113 | 20231017 | 171900 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 114 | 20231017 | 171800 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 115 | 20231017 | 171700 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 116 | 20231017 | 171600 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 117 | 20231017 | 171500 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 118 | 20231017 | 171400 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 119 | 20231017 | 171300 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 120 | 20231017 | 171200 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 121 | 20231017 | 171100 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 122 | 20231017 | 171000 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 2618 |
| 123 | 20231017 | 170900 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 124 | 20231017 | 170800 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 125 | 20231017 | 170700 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 126 | 20231017 | 170600 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 127 | 20231017 | 170500 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 128 | 20231017 | 170400 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 129 | 20231017 | 170300 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 130 | 20231017 | 170200 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 131 | 20231017 | 170100 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 132 | 20231017 | 170000 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 133 | 20231017 | 165900 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 134 | 20231017 | 165800 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 135 | 20231017 | 165700 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 136 | 20231017 | 165600 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 137 | 20231017 | 165500 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 138 | 20231017 | 165400 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 139 | 20231017 | 165300 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 140 | 20231017 | 165200 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 141 | 20231017 | 165100 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 142 | 20231017 | 165000 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 143 | 20231017 | 164900 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 144 | 20231017 | 164800 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 145 | 20231017 | 164700 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 146 | 20231017 | 164600 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 147 | 20231017 | 164500 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 148 | 20231017 | 164400 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 149 | 20231017 | 164300 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 150 | 20231017 | 164200 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 151 | 20231017 | 164100 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 152 | 20231017 | 164000 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 2618 |
| 153 | 20231017 | 163900 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 154 | 20231017 | 163800 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 155 | 20231017 | 163700 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 156 | 20231017 | 163600 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 157 | 20231017 | 163500 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 158 | 20231017 | 163400 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 159 | 20231017 | 163300 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 160 | 20231017 | 163200 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 161 | 20231017 | 163100 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 162 | 20231017 | 163000 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 163 | 20231017 | 162900 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 164 | 20231017 | 162800 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 165 | 20231017 | 162700 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 166 | 20231017 | 162600 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 167 | 20231017 | 162500 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 168 | 20231017 | 162400 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 169 | 20231017 | 162300 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 170 | 20231017 | 162200 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 171 | 20231017 | 162100 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 172 | 20231017 | 162000 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 173 | 20231017 | 161900 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 174 | 20231017 | 161800 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 175 | 20231017 | 161700 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 176 | 20231017 | 161600 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 177 | 20231017 | 161500 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 178 | 20231017 | 161400 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 179 | 20231017 | 161300 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 180 | 20231017 | 161200 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 181 | 20231017 | 161100 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 182 | 20231017 | 161000 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 2618 |
| 183 | 20231017 | 160900 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 184 | 20231017 | 160800 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 185 | 20231017 | 160700 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 186 | 20231017 | 160600 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 187 | 20231017 | 160500 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 188 | 20231017 | 160400 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 189 | 20231017 | 160300 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 190 | 20231017 | 160200 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 191 | 20231017 | 160100 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 192 | 20231017 | 160000 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 193 | 20231017 | 155900 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 194 | 20231017 | 155800 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 195 | 20231017 | 155700 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 196 | 20231017 | 155600 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 197 | 20231017 | 155500 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 198 | 20231017 | 155400 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 199 | 20231017 | 155300 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 200 | 20231017 | 155200 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 201 | 20231017 | 155100 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 202 | 20231017 | 155000 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 203 | 20231017 | 154900 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 204 | 20231017 | 154800 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 205 | 20231017 | 154700 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 206 | 20231017 | 154600 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 207 | 20231017 | 154500 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 208 | 20231017 | 154400 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 209 | 20231017 | 154300 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 210 | 20231017 | 154200 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 211 | 20231017 | 154100 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 212 | 20231017 | 154000 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 2618 |
| 213 | 20231017 | 153900 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 214 | 20231017 | 153800 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 215 | 20231017 | 153700 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 216 | 20231017 | 153600 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 217 | 20231017 | 153500 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 218 | 20231017 | 153400 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 219 | 20231017 | 153300 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 220 | 20231017 | 153200 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 221 | 20231017 | 153100 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 0 |
| 222 | 20231017 | 153000 | 1027735800 | 10450 | 10450 | 10450 | 10450 | 2618 |
| 223 | 20231017 | 152900 | 1000377700 | 10490 | 10490 | 10490 | 10490 | 0 |
| 224 | 20231017 | 152800 | 1000377700 | 10490 | 10490 | 10490 | 10490 | 0 |
| 225 | 20231017 | 152700 | 1000377700 | 10490 | 10490 | 10490 | 10490 | 0 |
| 226 | 20231017 | 152600 | 1000377700 | 10490 | 10490 | 10490 | 10490 | 0 |
| 227 | 20231017 | 152500 | 1000377700 | 10490 | 10490 | 10490 | 10490 | 0 |
| 228 | 20231017 | 152400 | 1000377700 | 10490 | 10490 | 10490 | 10490 | 0 |
| 229 | 20231017 | 152300 | 1000377700 | 10490 | 10490 | 10490 | 10490 | 0 |
| 230 | 20231017 | 152200 | 1000377700 | 10490 | 10490 | 10490 | 10490 | 0 |
| 231 | 20231017 | 152100 | 1000377700 | 10490 | 10490 | 10490 | 10490 | 0 |
| 232 | 20231017 | 152000 | 1000377700 | 10490 | 10490 | 10490 | 10490 | 0 |
| 233 | 20231017 | 151900 | 1000377700 | 10490 | 10480 | 10490 | 10480 | 192 |
| 234 | 20231017 | 151800 | 998364640 | 10480 | 10460 | 10480 | 10460 | 43 |
| 235 | 20231017 | 151700 | 997914820 | 10460 | 10500 | 10500 | 10460 | 84 |
| 236 | 20231017 | 151600 | 997035160 | 10500 | 10500 | 10500 | 10500 | 0 |
| 237 | 20231017 | 151500 | 997035160 | 10500 | 10500 | 10500 | 10500 | 17 |
| 238 | 20231017 | 151400 | 996856660 | 10500 | 10500 | 10500 | 10500 | 89 |
| 239 | 20231017 | 151300 | 995922160 | 10500 | 10490 | 10500 | 10490 | 30 |
| 240 | 20231017 | 151200 | 995607240 | 10490 | 10500 | 10500 | 10490 | 32 |
| 241 | 20231017 | 151100 | 995271360 | 10490 | 10500 | 10500 | 10490 | 91 |
| 242 | 20231017 | 151000 | 994316560 | 10490 | 10480 | 10490 | 10480 | 263 |
| 243 | 20231017 | 150900 | 991557700 | 10480 | 10470 | 10480 | 10470 | 316 |
| 244 | 20231017 | 150800 | 988246280 | 10470 | 10470 | 10470 | 10470 | 14 |
| 245 | 20231017 | 150700 | 988099700 | 10450 | 10450 | 10450 | 10450 | 38 |
| 246 | 20231017 | 150600 | 987702600 | 10430 | 10430 | 10430 | 10430 | 0 |
| 247 | 20231017 | 150500 | 987702600 | 10430 | 10430 | 10430 | 10430 | 170 |
| 248 | 20231017 | 150400 | 985929500 | 10410 | 10410 | 10410 | 10410 | 105 |
| 249 | 20231017 | 150300 | 984836450 | 10410 | 10420 | 10420 | 10410 | 19 |
| 250 | 20231017 | 150200 | 984638610 | 10410 | 10410 | 10420 | 10410 | 82 |
| 251 | 20231017 | 150100 | 983784530 | 10410 | 10420 | 10420 | 10410 | 123 |
| 252 | 20231017 | 150000 | 982503170 | 10410 | 10410 | 10420 | 10410 | 265 |
| 253 | 20231017 | 145900 | 979743060 | 10410 | 10430 | 10430 | 10410 | 100 |
| 254 | 20231017 | 145800 | 978701840 | 10440 | 10420 | 10450 | 10420 | 95 |
| 255 | 20231017 | 145700 | 977711860 | 10440 | 10430 | 10450 | 10420 | 108 |
| 256 | 20231017 | 145600 | 976585740 | 10430 | 10410 | 10450 | 10410 | 350 |
| 257 | 20231017 | 145500 | 972938260 | 10420 | 10410 | 10420 | 10410 | 64 |
| 258 | 20231017 | 145400 | 972271990 | 10420 | 10420 | 10430 | 10420 | 277 |
| 259 | 20231017 | 145300 | 969385230 | 10430 | 10430 | 10430 | 10420 | 70 |
| 260 | 20231017 | 145200 | 968655730 | 10430 | 10460 | 10460 | 10420 | 139 |
| 261 | 20231017 | 145100 | 967206470 | 10460 | 10470 | 10470 | 10420 | 157 |
| 262 | 20231017 | 145000 | 965565190 | 10470 | 10430 | 10470 | 10420 | 181 |
| 263 | 20231017 | 144900 | 963676660 | 10440 | 10430 | 10440 | 10430 | 105 |
| 264 | 20231017 | 144800 | 962581000 | 10450 | 10460 | 10460 | 10430 | 87 |
| 265 | 20231017 | 144700 | 961673460 | 10460 | 10430 | 10470 | 10420 | 335 |
| 266 | 20231017 | 144600 | 958174730 | 10420 | 10440 | 10450 | 10420 | 107 |
| 267 | 20231017 | 144500 | 957058700 | 10450 | 10420 | 10450 | 10420 | 161 |
| 268 | 20231017 | 144400 | 955379820 | 10420 | 10420 | 10430 | 10420 | 100 |
| 269 | 20231017 | 144300 | 954337750 | 10430 | 10430 | 10430 | 10420 | 416 |
| 270 | 20231017 | 144200 | 950002230 | 10420 | 10420 | 10430 | 10420 | 234 |
| 271 | 20231017 | 144100 | 947563750 | 10420 | 10430 | 10430 | 10420 | 86 |
| 272 | 20231017 | 144000 | 946666930 | 10430 | 10430 | 10440 | 10430 | 68 |
| 273 | 20231017 | 143900 | 945957650 | 10430 | 10430 | 10430 | 10430 | 98 |
| 274 | 20231017 | 143800 | 944935510 | 10450 | 10440 | 10450 | 10430 | 59 |
| 275 | 20231017 | 143700 | 944319580 | 10440 | 10440 | 10440 | 10440 | 113 |
| 276 | 20231017 | 143600 | 943139860 | 10450 | 10440 | 10460 | 10440 | 54 |
| 277 | 20231017 | 143500 | 942575990 | 10470 | 10440 | 10480 | 10440 | 105 |
| 278 | 20231017 | 143400 | 941479350 | 10460 | 10450 | 10460 | 10440 | 75 |
| 279 | 20231017 | 143300 | 940695930 | 10440 | 10460 | 10460 | 10440 | 108 |
| 280 | 20231017 | 143200 | 939567980 | 10440 | 10430 | 10440 | 10430 | 545 |
| 281 | 20231017 | 143100 | 933882480 | 10430 | 10430 | 10430 | 10430 | 96 |
| 282 | 20231017 | 143000 | 932881200 | 10440 | 10440 | 10440 | 10430 | 176 |
| 283 | 20231017 | 142900 | 931043860 | 10440 | 10440 | 10450 | 10440 | 658 |
| 284 | 20231017 | 142800 | 924168320 | 10440 | 10440 | 10470 | 10440 | 205 |
| 285 | 20231017 | 142700 | 922026200 | 10440 | 10450 | 10450 | 10440 | 323 |
| 286 | 20231017 | 142600 | 918651680 | 10450 | 10450 | 10460 | 10450 | 79 |
| 287 | 20231017 | 142500 | 917826010 | 10450 | 10470 | 10470 | 10450 | 343 |
| 288 | 20231017 | 142400 | 914236990 | 10470 | 10490 | 10490 | 10470 | 68 |
| 289 | 20231017 | 142300 | 913524870 | 10490 | 10470 | 10490 | 10470 | 21 |
| 290 | 20231017 | 142200 | 913304900 | 10480 | 10480 | 10480 | 10480 | 3 |
| 291 | 20231017 | 142100 | 913273460 | 10480 | 10470 | 10480 | 10470 | 409 |
| 292 | 20231017 | 142000 | 908991220 | 10490 | 10480 | 10490 | 10480 | 34 |
| 293 | 20231017 | 141900 | 908634800 | 10480 | 10480 | 10480 | 10480 | 24 |
| 294 | 20231017 | 141800 | 908383280 | 10480 | 10460 | 10480 | 10460 | 40 |
| 295 | 20231017 | 141700 | 907964180 | 10460 | 10480 | 10480 | 10460 | 45 |
| 296 | 20231017 | 141600 | 907492700 | 10490 | 10480 | 10490 | 10470 | 72 |
| 297 | 20231017 | 141500 | 906737770 | 10490 | 10480 | 10490 | 10480 | 80 |
| 298 | 20231017 | 141400 | 905899050 | 10480 | 10470 | 10480 | 10470 | 60 |
| 299 | 20231017 | 141300 | 905270650 | 10470 | 10470 | 10470 | 10460 | 272 |
| 300 | 20231017 | 141200 | 902424830 | 10460 | 10470 | 10470 | 10460 | 43 |
| 301 | 20231017 | 141100 | 901974890 | 10460 | 10460 | 10460 | 10460 | 41 |
| 302 | 20231017 | 141000 | 901546030 | 10440 | 10430 | 10440 | 10430 | 1072 |
| 303 | 20231017 | 140900 | 890362940 | 10410 | 10410 | 10410 | 10410 | 0 |
| 304 | 20231017 | 140800 | 890362940 | 10410 | 10410 | 10410 | 10410 | 0 |
| 305 | 20231017 | 140700 | 890362940 | 10410 | 10410 | 10420 | 10410 | 139 |
| 306 | 20231017 | 140600 | 888914680 | 10410 | 10420 | 10420 | 10410 | 188 |
| 307 | 20231017 | 140500 | 886955780 | 10420 | 10420 | 10420 | 10420 | 18 |
| 308 | 20231017 | 140400 | 886768220 | 10420 | 10420 | 10420 | 10420 | 509 |
| 309 | 20231017 | 140300 | 881464440 | 10410 | 10410 | 10410 | 10410 | 2 |
| 310 | 20231017 | 140200 | 881443620 | 10410 | 10420 | 10420 | 10410 | 981 |
| 311 | 20231017 | 140100 | 871221940 | 10440 | 10440 | 10440 | 10440 | 0 |
| 312 | 20231017 | 140000 | 871221940 | 10440 | 10440 | 10440 | 10440 | 1 |
| 313 | 20231017 | 135900 | 871211500 | 10440 | 10430 | 10440 | 10430 | 121 |
| 314 | 20231017 | 135800 | 869949370 | 10440 | 10450 | 10450 | 10440 | 104 |
| 315 | 20231017 | 135700 | 868862580 | 10430 | 10440 | 10440 | 10430 | 191 |
| 316 | 20231017 | 135600 | 866870440 | 10430 | 10440 | 10440 | 10430 | 682 |
| 317 | 20231017 | 135500 | 859757080 | 10440 | 10440 | 10440 | 10440 | 367 |
| 318 | 20231017 | 135400 | 855925600 | 10460 | 10460 | 10460 | 10460 | 0 |
| 319 | 20231017 | 135300 | 855925600 | 10460 | 10460 | 10460 | 10460 | 36 |
| 320 | 20231017 | 135200 | 855549040 | 10470 | 10470 | 10470 | 10440 | 1212 |
| 321 | 20231017 | 135100 | 842891320 | 10460 | 10470 | 10470 | 10460 | 10 |
| 322 | 20231017 | 135000 | 842786670 | 10470 | 10470 | 10470 | 10470 | 32 |
| 323 | 20231017 | 134900 | 842451630 | 10460 | 10480 | 10480 | 10460 | 159 |
| 324 | 20231017 | 134800 | 840786980 | 10480 | 10470 | 10480 | 10470 | 13 |
| 325 | 20231017 | 134700 | 840650850 | 10500 | 10500 | 10500 | 10470 | 293 |
| 326 | 20231017 | 134600 | 837579220 | 10480 | 10480 | 10480 | 10480 | 4 |
| 327 | 20231017 | 134500 | 837537300 | 10480 | 10480 | 10480 | 10480 | 4 |
| 328 | 20231017 | 134400 | 837495380 | 10500 | 10480 | 10500 | 10480 | 121 |
| 329 | 20231017 | 134300 | 836226680 | 10500 | 10500 | 10500 | 10490 | 4 |
| 330 | 20231017 | 134200 | 836184690 | 10500 | 10500 | 10500 | 10500 | 0 |
| 331 | 20231017 | 134100 | 836184690 | 10500 | 10480 | 10500 | 10480 | 65 |
| 332 | 20231017 | 134000 | 835503390 | 10490 | 10490 | 10490 | 10490 | 70 |
| 333 | 20231017 | 133900 | 834769090 | 10510 | 10510 | 10510 | 10510 | 0 |
| 334 | 20231017 | 133800 | 834769090 | 10510 | 10510 | 10510 | 10510 | 4 |
| 335 | 20231017 | 133700 | 834727050 | 10510 | 10510 | 10510 | 10510 | 4 |
| 336 | 20231017 | 133600 | 834685010 | 10510 | 10510 | 10510 | 10510 | 7 |
| 337 | 20231017 | 133500 | 834611440 | 10510 | 10510 | 10510 | 10510 | 13 |
| 338 | 20231017 | 133400 | 834474810 | 10510 | 10500 | 10510 | 10500 | 209 |
| 339 | 20231017 | 133300 | 832280280 | 10500 | 10500 | 10500 | 10500 | 2 |
| 340 | 20231017 | 133200 | 832259280 | 10470 | 10500 | 10500 | 10470 | 466 |
| 341 | 20231017 | 133100 | 827373700 | 10500 | 10490 | 10500 | 10490 | 3 |
| 342 | 20231017 | 133000 | 827342210 | 10490 | 10490 | 10490 | 10490 | 82 |
| 343 | 20231017 | 132900 | 826482030 | 10490 | 10490 | 10490 | 10490 | 256 |
| 344 | 20231017 | 132800 | 823796590 | 10500 | 10500 | 10500 | 10500 | 1 |
| 345 | 20231017 | 132700 | 823786090 | 10500 | 10510 | 10510 | 10500 | 14 |
| 346 | 20231017 | 132600 | 823639050 | 10510 | 10510 | 10510 | 10490 | 223 |
| 347 | 20231017 | 132500 | 821298300 | 10510 | 10510 | 10510 | 10510 | 2 |
| 348 | 20231017 | 132400 | 821277280 | 10510 | 10500 | 10510 | 10500 | 22 |
| 349 | 20231017 | 132300 | 821046250 | 10500 | 10500 | 10500 | 10500 | 100 |
| 350 | 20231017 | 132200 | 819996250 | 10500 | 10500 | 10500 | 10500 | 57 |
| 351 | 20231017 | 132100 | 819397750 | 10500 | 10490 | 10500 | 10490 | 101 |
| 352 | 20231017 | 132000 | 818337260 | 10500 | 10500 | 10500 | 10500 | 3 |
| 353 | 20231017 | 131900 | 818305760 | 10500 | 10500 | 10500 | 10500 | 0 |
| 354 | 20231017 | 131800 | 818305760 | 10500 | 10500 | 10500 | 10500 | 0 |
| 355 | 20231017 | 131700 | 818305760 | 10500 | 10490 | 10500 | 10490 | 577 |
| 356 | 20231017 | 131600 | 812249450 | 10490 | 10490 | 10490 | 10490 | 63 |
| 357 | 20231017 | 131500 | 811588580 | 10490 | 10490 | 10490 | 10490 | 9 |
| 358 | 20231017 | 131400 | 811494170 | 10500 | 10500 | 10500 | 10500 | 0 |
| 359 | 20231017 | 131300 | 811494170 | 10500 | 10500 | 10500 | 10500 | 0 |
| 360 | 20231017 | 131200 | 811494170 | 10500 | 10500 | 10500 | 10500 | 0 |
| 361 | 20231017 | 131100 | 811494170 | 10500 | 10500 | 10500 | 10500 | 0 |
| 362 | 20231017 | 131000 | 811494170 | 10500 | 10500 | 10500 | 10500 | 1 |
| 363 | 20231017 | 130900 | 811483670 | 10500 | 10500 | 10500 | 10500 | 80 |
| 364 | 20231017 | 130800 | 810643670 | 10500 | 10500 | 10500 | 10500 | 0 |
| 365 | 20231017 | 130700 | 810643670 | 10500 | 10500 | 10500 | 10500 | 0 |
| 366 | 20231017 | 130600 | 810643670 | 10500 | 10500 | 10500 | 10500 | 98 |
| 367 | 20231017 | 130500 | 809614670 | 10510 | 10510 | 10510 | 10510 | 13 |
| 368 | 20231017 | 130400 | 809478040 | 10500 | 10500 | 10500 | 10500 | 30 |
| 369 | 20231017 | 130300 | 809163040 | 10500 | 10510 | 10510 | 10500 | 212 |
| 370 | 20231017 | 130200 | 806936920 | 10510 | 10520 | 10520 | 10500 | 80 |
| 371 | 20231017 | 130100 | 806096080 | 10520 | 10520 | 10520 | 10520 | 46 |
| 372 | 20231017 | 130000 | 805612160 | 10520 | 10500 | 10520 | 10500 | 17 |
| 373 | 20231017 | 125900 | 805433460 | 10520 | 10520 | 10520 | 10500 | 28 |
| 374 | 20231017 | 125800 | 805139100 | 10500 | 10520 | 10520 | 10500 | 141 |
| 375 | 20231017 | 125700 | 803658250 | 10520 | 10520 | 10520 | 10520 | 10 |
| 376 | 20231017 | 125600 | 803553050 | 10520 | 10520 | 10520 | 10520 | 24 |
| 377 | 20231017 | 125500 | 803300570 | 10500 | 10500 | 10500 | 10500 | 0 |
| 378 | 20231017 | 125400 | 803300570 | 10500 | 10500 | 10500 | 10500 | 0 |
| 379 | 20231017 | 125300 | 803300570 | 10500 | 10520 | 10520 | 10500 | 30 |
| 380 | 20231017 | 125200 | 802984990 | 10520 | 10520 | 10520 | 10500 | 276 |
| 381 | 20231017 | 125100 | 800085690 | 10520 | 10510 | 10520 | 10510 | 42 |
| 382 | 20231017 | 125000 | 799644110 | 10510 | 10510 | 10510 | 10510 | 72 |
| 383 | 20231017 | 124900 | 798887390 | 10510 | 10510 | 10510 | 10510 | 36 |
| 384 | 20231017 | 124800 | 798509030 | 10510 | 10510 | 10510 | 10510 | 259 |
| 385 | 20231017 | 124700 | 795786940 | 10520 | 10520 | 10520 | 10520 | 12 |
| 386 | 20231017 | 124600 | 795660700 | 10520 | 10540 | 10550 | 10520 | 1127 |
| 387 | 20231017 | 124500 | 783796930 | 10540 | 10540 | 10540 | 10540 | 24 |
| 388 | 20231017 | 124400 | 783543970 | 10550 | 10550 | 10550 | 10550 | 0 |
| 389 | 20231017 | 124300 | 783543970 | 10550 | 10550 | 10550 | 10550 | 34 |
| 390 | 20231017 | 124200 | 783185270 | 10550 | 10540 | 10550 | 10540 | 12 |
| 391 | 20231017 | 124100 | 783058740 | 10530 | 10530 | 10530 | 10530 | 387 |
| 392 | 20231017 | 124000 | 778983630 | 10530 | 10540 | 10540 | 10530 | 151 |
| 393 | 20231017 | 123900 | 777392870 | 10550 | 10560 | 10560 | 10540 | 32 |
| 394 | 20231017 | 123800 | 777054980 | 10560 | 10560 | 10560 | 10560 | 30 |
| 395 | 20231017 | 123700 | 776738180 | 10560 | 10560 | 10560 | 10560 | 391 |
| 396 | 20231017 | 123600 | 772609220 | 10560 | 10550 | 10560 | 10550 | 90 |
| 397 | 20231017 | 123500 | 771659200 | 10550 | 10530 | 10550 | 10530 | 90 |
| 398 | 20231017 | 123400 | 770710660 | 10530 | 10530 | 10530 | 10520 | 377 |
| 399 | 20231017 | 123300 | 766744290 | 10530 | 10530 | 10530 | 10530 | 44 |
| 400 | 20231017 | 123200 | 766280970 | 10520 | 10520 | 10520 | 10520 | 0 |
| 401 | 20231017 | 123100 | 766280970 | 10520 | 10520 | 10520 | 10520 | 104 |
| 402 | 20231017 | 123000 | 765186890 | 10540 | 10540 | 10540 | 10540 | 7 |
| 403 | 20231017 | 122900 | 765113110 | 10520 | 10520 | 10520 | 10520 | 101 |
| 404 | 20231017 | 122800 | 764050590 | 10550 | 10550 | 10550 | 10550 | 11 |
| 405 | 20231017 | 122700 | 763934540 | 10550 | 10550 | 10550 | 10550 | 9 |
| 406 | 20231017 | 122600 | 763839590 | 10550 | 10550 | 10550 | 10550 | 28 |
| 407 | 20231017 | 122500 | 763544190 | 10550 | 10550 | 10550 | 10550 | 5 |
| 408 | 20231017 | 122400 | 763491440 | 10550 | 10530 | 10550 | 10530 | 27 |
| 409 | 20231017 | 122300 | 763206770 | 10550 | 10540 | 10550 | 10540 | 24 |
| 410 | 20231017 | 122200 | 762953580 | 10540 | 10530 | 10540 | 10530 | 267 |
| 411 | 20231017 | 122100 | 760140480 | 10530 | 10530 | 10530 | 10530 | 18 |
| 412 | 20231017 | 122000 | 759950940 | 10530 | 10530 | 10530 | 10530 | 41 |
| 413 | 20231017 | 121900 | 759519210 | 10530 | 10530 | 10530 | 10500 | 69 |
| 414 | 20231017 | 121800 | 758792910 | 10500 | 10500 | 10510 | 10500 | 94 |
| 415 | 20231017 | 121700 | 757805370 | 10510 | 10510 | 10510 | 10510 | 398 |
| 416 | 20231017 | 121600 | 753622390 | 10510 | 10510 | 10510 | 10500 | 114 |
| 417 | 20231017 | 121500 | 752424310 | 10520 | 10500 | 10520 | 10500 | 675 |
| 418 | 20231017 | 121400 | 745330660 | 10510 | 10500 | 10510 | 10500 | 32 |
| 419 | 20231017 | 121300 | 744994440 | 10500 | 10500 | 10500 | 10500 | 38 |
| 420 | 20231017 | 121200 | 744595440 | 10500 | 10500 | 10500 | 10500 | 12 |
| 421 | 20231017 | 121100 | 744469440 | 10500 | 10500 | 10500 | 10500 | 20 |
| 422 | 20231017 | 121000 | 744259440 | 10500 | 10510 | 10510 | 10500 | 18 |
| 423 | 20231017 | 120900 | 744070350 | 10510 | 10500 | 10510 | 10500 | 79 |
| 424 | 20231017 | 120800 | 743240720 | 10500 | 10480 | 10500 | 10480 | 74 |
| 425 | 20231017 | 120700 | 742464220 | 10480 | 10500 | 10500 | 10480 | 51 |
| 426 | 20231017 | 120600 | 741929380 | 10500 | 10520 | 10520 | 10500 | 115 |
| 427 | 20231017 | 120500 | 740721640 | 10500 | 10520 | 10520 | 10500 | 40 |
| 428 | 20231017 | 120400 | 740300880 | 10520 | 10520 | 10520 | 10520 | 21 |
| 429 | 20231017 | 120300 | 740079960 | 10520 | 10520 | 10520 | 10520 | 3 |
| 430 | 20231017 | 120200 | 740048400 | 10520 | 10520 | 10520 | 10520 | 426 |
| 431 | 20231017 | 120100 | 735566880 | 10520 | 10520 | 10520 | 10520 | 12 |
| 432 | 20231017 | 120000 | 735440640 | 10510 | 10510 | 10510 | 10510 | 698 |
| 433 | 20231017 | 115900 | 728104660 | 10510 | 10510 | 10510 | 10510 | 22 |
| 434 | 20231017 | 115800 | 727873440 | 10510 | 10500 | 10510 | 10500 | 83 |
| 435 | 20231017 | 115700 | 727001740 | 10490 | 10490 | 10490 | 10490 | 14 |
| 436 | 20231017 | 115600 | 726854880 | 10490 | 10490 | 10490 | 10490 | 40 |
| 437 | 20231017 | 115500 | 726435280 | 10490 | 10480 | 10490 | 10480 | 91 |
| 438 | 20231017 | 115400 | 725480820 | 10490 | 10490 | 10510 | 10480 | 321 |
| 439 | 20231017 | 115300 | 722113400 | 10510 | 10510 | 10510 | 10490 | 26 |
| 440 | 20231017 | 115200 | 721840160 | 10510 | 10510 | 10510 | 10510 | 12 |
| 441 | 20231017 | 115100 | 721714040 | 10510 | 10510 | 10510 | 10510 | 9 |
| 442 | 20231017 | 115000 | 721619450 | 10490 | 10490 | 10490 | 10490 | 6 |
| 443 | 20231017 | 114900 | 721556510 | 10510 | 10510 | 10510 | 10510 | 1 |
| 444 | 20231017 | 114800 | 721546000 | 10510 | 10500 | 10510 | 10500 | 291 |
| 445 | 20231017 | 114700 | 718490490 | 10490 | 10490 | 10490 | 10490 | 0 |
| 446 | 20231017 | 114600 | 718490490 | 10490 | 10470 | 10490 | 10470 | 1342 |
| 447 | 20231017 | 114500 | 704425020 | 10470 | 10470 | 10470 | 10470 | 0 |
| 448 | 20231017 | 114400 | 704425020 | 10470 | 10470 | 10470 | 10470 | 0 |
| 449 | 20231017 | 114300 | 704425020 | 10470 | 10470 | 10470 | 10470 | 6 |
| 450 | 20231017 | 114200 | 704362200 | 10460 | 10470 | 10470 | 10460 | 114 |
| 451 | 20231017 | 114100 | 703169630 | 10470 | 10470 | 10470 | 10470 | 9 |
| 452 | 20231017 | 114000 | 703075400 | 10460 | 10460 | 10460 | 10460 | 20 |
| 453 | 20231017 | 113900 | 702866200 | 10470 | 10470 | 10470 | 10470 | 10 |
| 454 | 20231017 | 113800 | 702761500 | 10470 | 10470 | 10470 | 10470 | 54 |
| 455 | 20231017 | 113700 | 702196120 | 10470 | 10470 | 10470 | 10470 | 16 |
| 456 | 20231017 | 113600 | 702028600 | 10470 | 10470 | 10470 | 10470 | 24 |
| 457 | 20231017 | 113500 | 701777320 | 10470 | 10470 | 10470 | 10470 | 0 |
| 458 | 20231017 | 113400 | 701777320 | 10470 | 10460 | 10470 | 10460 | 107 |
| 459 | 20231017 | 113300 | 700658060 | 10470 | 10470 | 10470 | 10470 | 4 |
| 460 | 20231017 | 113200 | 700616180 | 10470 | 10460 | 10470 | 10450 | 806 |
| 461 | 20231017 | 113100 | 692192340 | 10460 | 10460 | 10460 | 10460 | 2 |
| 462 | 20231017 | 113000 | 692171420 | 10460 | 10460 | 10460 | 10460 | 0 |
| 463 | 20231017 | 112900 | 692171420 | 10460 | 10460 | 10460 | 10460 | 0 |
| 464 | 20231017 | 112800 | 692171420 | 10460 | 10480 | 10480 | 10460 | 51 |
| 465 | 20231017 | 112700 | 691637910 | 10480 | 10480 | 10480 | 10480 | 2 |
| 466 | 20231017 | 112600 | 691616950 | 10480 | 10460 | 10480 | 10460 | 120 |
| 467 | 20231017 | 112500 | 690361670 | 10460 | 10460 | 10460 | 10460 | 84 |
| 468 | 20231017 | 112400 | 689483030 | 10460 | 10460 | 10460 | 10460 | 7 |
| 469 | 20231017 | 112300 | 689409810 | 10460 | 10450 | 10460 | 10450 | 16 |
| 470 | 20231017 | 112200 | 689242490 | 10450 | 10440 | 10450 | 10430 | 139 |
| 471 | 20231017 | 112100 | 687791660 | 10440 | 10470 | 10470 | 10430 | 1170 |
| 472 | 20231017 | 112000 | 675566870 | 10470 | 10470 | 10470 | 10470 | 89 |
| 473 | 20231017 | 111900 | 674635040 | 10480 | 10480 | 10480 | 10480 | 0 |
| 474 | 20231017 | 111800 | 674635040 | 10480 | 10480 | 10480 | 10480 | 2 |
| 475 | 20231017 | 111700 | 674614080 | 10460 | 10470 | 10470 | 10460 | 26 |
| 476 | 20231017 | 111600 | 674342010 | 10490 | 10490 | 10490 | 10470 | 40 |
| 477 | 20231017 | 111500 | 673923020 | 10490 | 10490 | 10490 | 10490 | 106 |
| 478 | 20231017 | 111400 | 672811080 | 10490 | 10480 | 10490 | 10480 | 480 |
| 479 | 20231017 | 111300 | 667779550 | 10480 | 10470 | 10480 | 10470 | 20 |
| 480 | 20231017 | 111200 | 667570070 | 10470 | 10470 | 10470 | 10450 | 136 |
| 481 | 20231017 | 111100 | 666148450 | 10460 | 10460 | 10460 | 10460 | 360 |
| 482 | 20231017 | 111000 | 662382850 | 10460 | 10460 | 10460 | 10460 | 0 |
| 483 | 20231017 | 110900 | 662382850 | 10460 | 10450 | 10460 | 10450 | 102 |
| 484 | 20231017 | 110800 | 661316940 | 10460 | 10460 | 10460 | 10460 | 79 |
| 485 | 20231017 | 110700 | 660490600 | 10460 | 10460 | 10460 | 10460 | 240 |
| 486 | 20231017 | 110600 | 657980200 | 10460 | 10470 | 10470 | 10460 | 18 |
| 487 | 20231017 | 110500 | 657791830 | 10480 | 10490 | 10490 | 10460 | 11 |
| 488 | 20231017 | 110400 | 657676570 | 10500 | 10450 | 10500 | 10450 | 227 |
| 489 | 20231017 | 110300 | 655304320 | 10450 | 10450 | 10450 | 10450 | 116 |
| 490 | 20231017 | 110200 | 654092120 | 10440 | 10450 | 10450 | 10440 | 10 |
| 491 | 20231017 | 110100 | 653987630 | 10450 | 10450 | 10450 | 10450 | 12 |
| 492 | 20231017 | 110000 | 653862230 | 10450 | 10450 | 10450 | 10450 | 17 |
| 493 | 20231017 | 105900 | 653684580 | 10450 | 10450 | 10450 | 10440 | 19 |
| 494 | 20231017 | 105800 | 653486130 | 10450 | 10450 | 10450 | 10440 | 85 |
| 495 | 20231017 | 105700 | 652598320 | 10450 | 10450 | 10450 | 10450 | 16 |
| 496 | 20231017 | 105600 | 652431120 | 10450 | 10430 | 10450 | 10430 | 132 |
| 497 | 20231017 | 105500 | 651052930 | 10430 | 10430 | 10440 | 10430 | 27 |
| 498 | 20231017 | 105400 | 650771240 | 10440 | 10440 | 10440 | 10440 | 10 |
| 499 | 20231017 | 105300 | 650666840 | 10440 | 10440 | 10440 | 10440 | 43 |
| 500 | 20231017 | 105200 | 650217920 | 10450 | 10450 | 10450 | 10450 | 15 |
| 501 | 20231017 | 105100 | 650061170 | 10450 | 10450 | 10450 | 10430 | 16 |
| 502 | 20231017 | 105000 | 649894010 | 10450 | 10450 | 10450 | 10450 | 2 |
| 503 | 20231017 | 104900 | 649873110 | 10440 | 10430 | 10450 | 10430 | 4382 |
| 504 | 20231017 | 104800 | 604166960 | 10500 | 10450 | 10500 | 10450 | 1093 |
| 505 | 20231017 | 104700 | 592736810 | 10450 | 10450 | 10450 | 10450 | 2 |
| 506 | 20231017 | 104600 | 592715910 | 10450 | 10450 | 10450 | 10450 | 5 |
| 507 | 20231017 | 104500 | 592663660 | 10450 | 10450 | 10450 | 10450 | 7 |
| 508 | 20231017 | 104400 | 592590510 | 10450 | 10440 | 10450 | 10440 | 146 |
| 509 | 20231017 | 104300 | 591065930 | 10440 | 10420 | 10440 | 10420 | 218 |
| 510 | 20231017 | 104200 | 588792100 | 10420 | 10410 | 10420 | 10410 | 311 |
| 511 | 20231017 | 104100 | 585554510 | 10420 | 10400 | 10420 | 10390 | 208 |
| 512 | 20231017 | 104000 | 583391450 | 10400 | 10380 | 10420 | 10380 | 1308 |
| 513 | 20231017 | 103900 | 569784230 | 10390 | 10450 | 10450 | 10390 | 3808 |
| 514 | 20231017 | 103800 | 530058410 | 10460 | 10460 | 10460 | 10460 | 118 |
| 515 | 20231017 | 103700 | 528824130 | 10460 | 10460 | 10460 | 10460 | 10 |
| 516 | 20231017 | 103600 | 528719530 | 10460 | 10460 | 10460 | 10460 | 416 |
| 517 | 20231017 | 103500 | 524368170 | 10460 | 10460 | 10460 | 10460 | 153 |
| 518 | 20231017 | 103400 | 522767790 | 10460 | 10480 | 10480 | 10460 | 400 |
| 519 | 20231017 | 103300 | 518581790 | 10500 | 10470 | 10500 | 10470 | 684 |
| 520 | 20231017 | 103200 | 511414970 | 10480 | 10480 | 10480 | 10480 | 20 |
| 521 | 20231017 | 103100 | 511205370 | 10480 | 10500 | 10500 | 10480 | 5 |
| 522 | 20231017 | 103000 | 511152930 | 10500 | 10500 | 10500 | 10500 | 6 |
| 523 | 20231017 | 102900 | 511089930 | 10500 | 10500 | 10500 | 10480 | 108 |
| 524 | 20231017 | 102800 | 509957930 | 10500 | 10500 | 10500 | 10500 | 103 |
| 525 | 20231017 | 102700 | 508876430 | 10490 | 10490 | 10490 | 10490 | 355 |
| 526 | 20231017 | 102600 | 505152480 | 10490 | 10490 | 10490 | 10490 | 0 |
| 527 | 20231017 | 102500 | 505152480 | 10490 | 10490 | 10490 | 10490 | 100 |
| 528 | 20231017 | 102400 | 504103480 | 10510 | 10500 | 10510 | 10500 | 128 |
| 529 | 20231017 | 102300 | 502759400 | 10510 | 10510 | 10510 | 10510 | 106 |
| 530 | 20231017 | 102200 | 501645340 | 10510 | 10510 | 10510 | 10510 | 3 |
| 531 | 20231017 | 102100 | 501613810 | 10510 | 10510 | 10510 | 10500 | 165 |
| 532 | 20231017 | 102000 | 499881160 | 10510 | 10510 | 10510 | 10500 | 371 |
| 533 | 20231017 | 101900 | 495985500 | 10510 | 10510 | 10510 | 10500 | 48 |
| 534 | 20231017 | 101800 | 495481420 | 10510 | 10530 | 10530 | 10510 | 60 |
| 535 | 20231017 | 101700 | 494850640 | 10520 | 10520 | 10520 | 10520 | 1 |
| 536 | 20231017 | 101600 | 494840120 | 10530 | 10510 | 10530 | 10510 | 112 |
| 537 | 20231017 | 101500 | 493660860 | 10530 | 10530 | 10530 | 10530 | 138 |
| 538 | 20231017 | 101400 | 492207720 | 10500 | 10500 | 10500 | 10500 | 0 |
| 539 | 20231017 | 101300 | 492207720 | 10500 | 10500 | 10500 | 10500 | 81 |
| 540 | 20231017 | 101200 | 491357220 | 10500 | 10510 | 10510 | 10500 | 2000 |
| 541 | 20231017 | 101100 | 470356330 | 10530 | 10530 | 10530 | 10530 | 48 |
| 542 | 20231017 | 101000 | 469850890 | 10530 | 10530 | 10530 | 10500 | 1062 |
| 543 | 20231017 | 100900 | 458698480 | 10530 | 10530 | 10530 | 10500 | 1116 |
| 544 | 20231017 | 100800 | 446977400 | 10520 | 10520 | 10530 | 10520 | 109 |
| 545 | 20231017 | 100700 | 445830660 | 10520 | 10530 | 10530 | 10520 | 18 |
| 546 | 20231017 | 100600 | 445641280 | 10530 | 10510 | 10540 | 10510 | 411 |
| 547 | 20231017 | 100500 | 441316550 | 10530 | 10530 | 10530 | 10530 | 124 |
| 548 | 20231017 | 100400 | 440010830 | 10510 | 10510 | 10510 | 10510 | 655 |
| 549 | 20231017 | 100300 | 433126780 | 10550 | 10550 | 10550 | 10550 | 1 |
| 550 | 20231017 | 100200 | 433116230 | 10550 | 10530 | 10550 | 10510 | 1001 |
| 551 | 20231017 | 100100 | 422593990 | 10530 | 10530 | 10530 | 10530 | 10 |
| 552 | 20231017 | 100000 | 422488690 | 10530 | 10530 | 10530 | 10530 | 1 |
| 553 | 20231017 | 095900 | 422478160 | 10570 | 10570 | 10570 | 10570 | 99 |
| 554 | 20231017 | 095800 | 421431730 | 10570 | 10530 | 10570 | 10530 | 21 |
| 555 | 20231017 | 095700 | 421210560 | 10520 | 10520 | 10520 | 10520 | 0 |
| 556 | 20231017 | 095600 | 421210560 | 10520 | 10520 | 10520 | 10520 | 1035 |
| 557 | 20231017 | 095500 | 410322360 | 10520 | 10520 | 10520 | 10520 | 10 |
| 558 | 20231017 | 095400 | 410217160 | 10510 | 10550 | 10550 | 10510 | 2047 |
| 559 | 20231017 | 095300 | 388679050 | 10550 | 10580 | 10580 | 10550 | 980 |
| 560 | 20231017 | 095200 | 378321290 | 10590 | 10590 | 10590 | 10590 | 0 |
| 561 | 20231017 | 095100 | 378321290 | 10590 | 10590 | 10590 | 10590 | 0 |
| 562 | 20231017 | 095000 | 378321290 | 10590 | 10590 | 10590 | 10590 | 38 |
| 563 | 20231017 | 094900 | 377918870 | 10590 | 10590 | 10590 | 10590 | 99 |
| 564 | 20231017 | 094800 | 376870460 | 10600 | 10600 | 10600 | 10600 | 142 |
| 565 | 20231017 | 094700 | 375365260 | 10580 | 10590 | 10590 | 10580 | 1107 |
| 566 | 20231017 | 094600 | 363648110 | 10600 | 10600 | 10600 | 10600 | 145 |
| 567 | 20231017 | 094500 | 362111110 | 10600 | 10600 | 10600 | 10600 | 253 |
| 568 | 20231017 | 094400 | 359429310 | 10600 | 10600 | 10600 | 10600 | 268 |
| 569 | 20231017 | 094300 | 356588510 | 10610 | 10600 | 10610 | 10600 | 434 |
| 570 | 20231017 | 094200 | 351985460 | 10600 | 10600 | 10600 | 10600 | 30 |
| 571 | 20231017 | 094100 | 351667460 | 10600 | 10600 | 10600 | 10600 | 0 |
| 572 | 20231017 | 094000 | 351667460 | 10600 | 10600 | 10600 | 10600 | 5 |
| 573 | 20231017 | 093900 | 351614460 | 10600 | 10600 | 10600 | 10600 | 2 |
| 574 | 20231017 | 093800 | 351593260 | 10590 | 10590 | 10590 | 10590 | 29 |
| 575 | 20231017 | 093700 | 351286150 | 10610 | 10590 | 10610 | 10590 | 178 |
| 576 | 20231017 | 093600 | 349400130 | 10600 | 10600 | 10620 | 10600 | 176 |
| 577 | 20231017 | 093500 | 347532330 | 10620 | 10610 | 10620 | 10590 | 24 |
| 578 | 20231017 | 093400 | 347277720 | 10600 | 10610 | 10610 | 10600 | 339 |
| 579 | 20231017 | 093300 | 343681740 | 10620 | 10620 | 10620 | 10620 | 298 |
| 580 | 20231017 | 093200 | 340516980 | 10620 | 10620 | 10620 | 10620 | 703 |
| 581 | 20231017 | 093100 | 333051120 | 10610 | 10610 | 10610 | 10610 | 1009 |
| 582 | 20231017 | 093000 | 322345630 | 10610 | 10600 | 10610 | 10600 | 97 |
| 583 | 20231017 | 092900 | 321316470 | 10600 | 10580 | 10600 | 10580 | 815 |
| 584 | 20231017 | 092800 | 312681200 | 10580 | 10580 | 10580 | 10580 | 9 |
| 585 | 20231017 | 092700 | 312585980 | 10590 | 10600 | 10600 | 10590 | 147 |
| 586 | 20231017 | 092600 | 311028220 | 10590 | 10600 | 10600 | 10590 | 800 |
| 587 | 20231017 | 092500 | 302553260 | 10610 | 10610 | 10610 | 10610 | 429 |
| 588 | 20231017 | 092400 | 298001570 | 10620 | 10640 | 10640 | 10610 | 1121 |
| 589 | 20231017 | 092300 | 286095500 | 10650 | 10590 | 10650 | 10590 | 3476 |
| 590 | 20231017 | 092200 | 249204230 | 10590 | 10590 | 10600 | 10590 | 1214 |
| 591 | 20231017 | 092100 | 236345870 | 10600 | 10560 | 10600 | 10550 | 4652 |
| 592 | 20231017 | 092000 | 187140360 | 10540 | 10560 | 10560 | 10540 | 320 |
| 593 | 20231017 | 091900 | 183767500 | 10560 | 10540 | 10560 | 10540 | 107 |
| 594 | 20231017 | 091800 | 182638600 | 10560 | 10550 | 10580 | 10540 | 952 |
| 595 | 20231017 | 091700 | 172594460 | 10540 | 10550 | 10580 | 10540 | 149 |
| 596 | 20231017 | 091600 | 171022650 | 10590 | 10560 | 10590 | 10560 | 1374 |
| 597 | 20231017 | 091500 | 156502920 | 10560 | 10550 | 10560 | 10550 | 332 |
| 598 | 20231017 | 091400 | 153000310 | 10530 | 10500 | 10540 | 10500 | 562 |
| 599 | 20231017 | 091300 | 147086710 | 10510 | 10510 | 10520 | 10510 | 1015 |
| 600 | 20231017 | 091200 | 136419020 | 10520 | 10560 | 10560 | 10520 | 1034 |
| 601 | 20231017 | 091100 | 125540780 | 10570 | 10570 | 10580 | 10560 | 226 |
| 602 | 20231017 | 091000 | 123152210 | 10580 | 10600 | 10600 | 10580 | 1217 |
| 603 | 20231017 | 090900 | 110264950 | 10590 | 10520 | 10600 | 10520 | 4296 |
| 604 | 20231017 | 090800 | 64914630 | 10460 | 10510 | 10510 | 10460 | 1627 |
| 605 | 20231017 | 090700 | 47817200 | 10510 | 10510 | 10520 | 10510 | 543 |
| 606 | 20231017 | 090600 | 42106050 | 10520 | 10520 | 10520 | 10510 | 329 |
| 607 | 20231017 | 090500 | 38645190 | 10530 | 10500 | 10530 | 10490 | 1429 |
| 608 | 20231017 | 090400 | 23640610 | 10510 | 10470 | 10510 | 10470 | 1381 |
| 609 | 20231017 | 090300 | 9162650 | 10470 | 10470 | 10470 | 10470 | 1 |
| 610 | 20231017 | 090200 | 9152180 | 10470 | 10470 | 10470 | 10470 | 0 |
| 611 | 20231017 | 090100 | 9152180 | 10470 | 10450 | 10470 | 10420 | 394 |
| 612 | 20231017 | 090000 | 5040240 | 10450 | 10430 | 10450 | 10430 | 483 |