30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 183700 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 6897 |
| 3 | 20231019 | 183600 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 4 | 20231019 | 183500 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 5 | 20231019 | 183400 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 6 | 20231019 | 183300 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 7 | 20231019 | 183200 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 8 | 20231019 | 183100 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 9 | 20231019 | 183000 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 10 | 20231019 | 182900 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 11 | 20231019 | 182800 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 12 | 20231019 | 182700 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 13 | 20231019 | 182600 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 14 | 20231019 | 182500 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 15 | 20231019 | 182400 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 16 | 20231019 | 182300 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 17 | 20231019 | 182200 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 18 | 20231019 | 182100 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 19 | 20231019 | 182000 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 20 | 20231019 | 181900 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 21 | 20231019 | 181800 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 22 | 20231019 | 181700 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 23 | 20231019 | 181600 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 24 | 20231019 | 181500 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 25 | 20231019 | 181400 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 26 | 20231019 | 181300 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 27 | 20231019 | 181200 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 28 | 20231019 | 181100 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 29 | 20231019 | 181000 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 30 | 20231019 | 180900 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 31 | 20231019 | 180800 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 32 | 20231019 | 180700 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 6897 |
| 33 | 20231019 | 180600 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 34 | 20231019 | 180500 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 35 | 20231019 | 180400 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 36 | 20231019 | 180300 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 37 | 20231019 | 180200 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 38 | 20231019 | 180100 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 39 | 20231019 | 180000 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 40 | 20231019 | 175900 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 41 | 20231019 | 175800 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 42 | 20231019 | 175700 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 43 | 20231019 | 175600 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 44 | 20231019 | 175500 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 45 | 20231019 | 175400 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 46 | 20231019 | 175300 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 47 | 20231019 | 175200 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 48 | 20231019 | 175100 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 49 | 20231019 | 175000 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 50 | 20231019 | 174900 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 51 | 20231019 | 174800 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 52 | 20231019 | 174700 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 53 | 20231019 | 174600 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 54 | 20231019 | 174500 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 55 | 20231019 | 174400 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 56 | 20231019 | 174300 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 57 | 20231019 | 174200 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 58 | 20231019 | 174100 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 59 | 20231019 | 174000 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 60 | 20231019 | 173900 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 61 | 20231019 | 173800 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 62 | 20231019 | 173700 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 6897 |
| 63 | 20231019 | 173600 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 64 | 20231019 | 173500 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 65 | 20231019 | 173400 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 66 | 20231019 | 173300 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 67 | 20231019 | 173200 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 68 | 20231019 | 173100 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 69 | 20231019 | 173000 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 70 | 20231019 | 172900 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 71 | 20231019 | 172800 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 72 | 20231019 | 172700 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 73 | 20231019 | 172600 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 74 | 20231019 | 172500 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 75 | 20231019 | 172400 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 76 | 20231019 | 172300 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 77 | 20231019 | 172200 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 78 | 20231019 | 172100 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 79 | 20231019 | 172000 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 80 | 20231019 | 171900 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 81 | 20231019 | 171800 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 82 | 20231019 | 171700 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 83 | 20231019 | 171600 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 84 | 20231019 | 171500 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 85 | 20231019 | 171400 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 86 | 20231019 | 171300 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 87 | 20231019 | 171200 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 88 | 20231019 | 171100 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 89 | 20231019 | 171000 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 90 | 20231019 | 170900 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 91 | 20231019 | 170800 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 92 | 20231019 | 170700 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 6897 |
| 93 | 20231019 | 170600 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 94 | 20231019 | 170500 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 95 | 20231019 | 170400 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 96 | 20231019 | 170300 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 97 | 20231019 | 170200 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 98 | 20231019 | 170100 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 99 | 20231019 | 170000 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 100 | 20231019 | 165900 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 101 | 20231019 | 165800 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 102 | 20231019 | 165700 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 103 | 20231019 | 165600 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 104 | 20231019 | 165500 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 105 | 20231019 | 165400 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 106 | 20231019 | 165300 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 107 | 20231019 | 165200 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 108 | 20231019 | 165100 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 109 | 20231019 | 165000 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 110 | 20231019 | 164900 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 111 | 20231019 | 164800 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 112 | 20231019 | 164700 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 113 | 20231019 | 164600 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 114 | 20231019 | 164500 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 115 | 20231019 | 164400 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 116 | 20231019 | 164300 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 117 | 20231019 | 164200 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 118 | 20231019 | 164100 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 119 | 20231019 | 164000 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 120 | 20231019 | 163900 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 121 | 20231019 | 163800 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 122 | 20231019 | 163700 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 6897 |
| 123 | 20231019 | 163600 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 124 | 20231019 | 163500 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 125 | 20231019 | 163400 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 126 | 20231019 | 163300 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 127 | 20231019 | 163200 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 128 | 20231019 | 163100 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 129 | 20231019 | 163000 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 130 | 20231019 | 162900 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 131 | 20231019 | 162800 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 132 | 20231019 | 162700 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 133 | 20231019 | 162600 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 134 | 20231019 | 162500 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 135 | 20231019 | 162400 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 136 | 20231019 | 162300 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 137 | 20231019 | 162200 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 138 | 20231019 | 162100 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 139 | 20231019 | 162000 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 140 | 20231019 | 161900 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 141 | 20231019 | 161800 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 142 | 20231019 | 161700 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 143 | 20231019 | 161600 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 144 | 20231019 | 161500 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 145 | 20231019 | 161400 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 146 | 20231019 | 161300 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 147 | 20231019 | 161200 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 148 | 20231019 | 161100 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 149 | 20231019 | 161000 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 150 | 20231019 | 160900 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 151 | 20231019 | 160800 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 152 | 20231019 | 160700 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 6897 |
| 153 | 20231019 | 160600 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 154 | 20231019 | 160500 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 155 | 20231019 | 160400 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 156 | 20231019 | 160300 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 157 | 20231019 | 160200 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 158 | 20231019 | 160100 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 159 | 20231019 | 160000 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 160 | 20231019 | 155900 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 161 | 20231019 | 155800 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 162 | 20231019 | 155700 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 163 | 20231019 | 155600 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 164 | 20231019 | 155500 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 165 | 20231019 | 155400 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 166 | 20231019 | 155300 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 167 | 20231019 | 155200 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 168 | 20231019 | 155100 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 169 | 20231019 | 155000 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 170 | 20231019 | 154900 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 171 | 20231019 | 154800 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 172 | 20231019 | 154700 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 173 | 20231019 | 154600 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 174 | 20231019 | 154500 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 175 | 20231019 | 154400 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 176 | 20231019 | 154300 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 177 | 20231019 | 154200 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 178 | 20231019 | 154100 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 179 | 20231019 | 154000 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 180 | 20231019 | 153900 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 181 | 20231019 | 153800 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 182 | 20231019 | 153700 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 6897 |
| 183 | 20231019 | 153600 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 184 | 20231019 | 153500 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 185 | 20231019 | 153400 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 186 | 20231019 | 153300 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 187 | 20231019 | 153200 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 188 | 20231019 | 153100 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 0 |
| 189 | 20231019 | 153000 | 1374923510 | 11200 | 11200 | 11200 | 11200 | 6897 |
| 190 | 20231019 | 152900 | 1297677110 | 10940 | 10940 | 10940 | 10940 | 0 |
| 191 | 20231019 | 152800 | 1297677110 | 10940 | 10940 | 10940 | 10940 | 0 |
| 192 | 20231019 | 152700 | 1297677110 | 10940 | 10940 | 10940 | 10940 | 0 |
| 193 | 20231019 | 152600 | 1297677110 | 10940 | 10940 | 10940 | 10940 | 0 |
| 194 | 20231019 | 152500 | 1297677110 | 10940 | 10940 | 10940 | 10940 | 0 |
| 195 | 20231019 | 152400 | 1297677110 | 10940 | 10940 | 10940 | 10940 | 0 |
| 196 | 20231019 | 152300 | 1297677110 | 10940 | 10940 | 10940 | 10940 | 0 |
| 197 | 20231019 | 152200 | 1297677110 | 10940 | 10940 | 10940 | 10940 | 0 |
| 198 | 20231019 | 152100 | 1297677110 | 10940 | 10940 | 10940 | 10940 | 0 |
| 199 | 20231019 | 152000 | 1297677110 | 10940 | 10940 | 10940 | 10940 | 0 |
| 200 | 20231019 | 151900 | 1297677110 | 10940 | 10840 | 10940 | 10840 | 1439 |
| 201 | 20231019 | 151800 | 1282048110 | 10850 | 10800 | 10860 | 10800 | 2702 |
| 202 | 20231019 | 151700 | 1252763020 | 10790 | 10650 | 10790 | 10650 | 4456 |
| 203 | 20231019 | 151600 | 1205063050 | 10660 | 10610 | 10670 | 10580 | 6422 |
| 204 | 20231019 | 151500 | 1136761710 | 10620 | 10680 | 10680 | 10620 | 1024 |
| 205 | 20231019 | 151400 | 1125860080 | 10680 | 10650 | 10680 | 10650 | 3095 |
| 206 | 20231019 | 151300 | 1092850530 | 10650 | 10630 | 10650 | 10630 | 306 |
| 207 | 20231019 | 151200 | 1089592660 | 10630 | 10630 | 10630 | 10620 | 238 |
| 208 | 20231019 | 151100 | 1087063120 | 10650 | 10620 | 10650 | 10620 | 410 |
| 209 | 20231019 | 151000 | 1082704920 | 10620 | 10620 | 10620 | 10620 | 177 |
| 210 | 20231019 | 150900 | 1080825180 | 10620 | 10580 | 10620 | 10580 | 908 |
| 211 | 20231019 | 150800 | 1071202890 | 10570 | 10570 | 10570 | 10570 | 163 |
| 212 | 20231019 | 150700 | 1069479980 | 10560 | 10560 | 10560 | 10560 | 261 |
| 213 | 20231019 | 150600 | 1066723820 | 10560 | 10550 | 10560 | 10550 | 57 |
| 214 | 20231019 | 150500 | 1066121910 | 10560 | 10560 | 10560 | 10560 | 104 |
| 215 | 20231019 | 150400 | 1065023670 | 10550 | 10560 | 10560 | 10550 | 76 |
| 216 | 20231019 | 150300 | 1064221120 | 10560 | 10560 | 10560 | 10550 | 161 |
| 217 | 20231019 | 150200 | 1062521700 | 10560 | 10560 | 10560 | 10550 | 217 |
| 218 | 20231019 | 150100 | 1060231760 | 10560 | 10550 | 10560 | 10550 | 130 |
| 219 | 20231019 | 150000 | 1058859680 | 10540 | 10550 | 10550 | 10540 | 69 |
| 220 | 20231019 | 145900 | 1058131850 | 10550 | 10550 | 10550 | 10550 | 108 |
| 221 | 20231019 | 145800 | 1056992450 | 10550 | 10550 | 10550 | 10550 | 60 |
| 222 | 20231019 | 145700 | 1056359450 | 10550 | 10550 | 10550 | 10550 | 125 |
| 223 | 20231019 | 145600 | 1055040700 | 10540 | 10540 | 10540 | 10540 | 45 |
| 224 | 20231019 | 145500 | 1054566400 | 10540 | 10540 | 10540 | 10540 | 121 |
| 225 | 20231019 | 145400 | 1053291060 | 10540 | 10540 | 10540 | 10530 | 138 |
| 226 | 20231019 | 145300 | 1051837220 | 10540 | 10540 | 10540 | 10540 | 82 |
| 227 | 20231019 | 145200 | 1050972940 | 10540 | 10540 | 10540 | 10540 | 72 |
| 228 | 20231019 | 145100 | 1050214060 | 10540 | 10530 | 10540 | 10530 | 233 |
| 229 | 20231019 | 145000 | 1047760270 | 10530 | 10520 | 10530 | 10520 | 151 |
| 230 | 20231019 | 144900 | 1046171460 | 10520 | 10550 | 10550 | 10510 | 5835 |
| 231 | 20231019 | 144800 | 984708210 | 10560 | 10570 | 10570 | 10560 | 63 |
| 232 | 20231019 | 144700 | 984042640 | 10570 | 10570 | 10570 | 10560 | 89 |
| 233 | 20231019 | 144600 | 983101920 | 10560 | 10560 | 10560 | 10550 | 189 |
| 234 | 20231019 | 144500 | 981107370 | 10560 | 10560 | 10560 | 10560 | 188 |
| 235 | 20231019 | 144400 | 979122090 | 10560 | 10560 | 10560 | 10560 | 355 |
| 236 | 20231019 | 144300 | 975373290 | 10560 | 10560 | 10560 | 10550 | 900 |
| 237 | 20231019 | 144200 | 965874300 | 10560 | 10550 | 10560 | 10550 | 810 |
| 238 | 20231019 | 144100 | 957321680 | 10550 | 10550 | 10550 | 10550 | 84 |
| 239 | 20231019 | 144000 | 956435480 | 10550 | 10550 | 10550 | 10550 | 56 |
| 240 | 20231019 | 143900 | 955844680 | 10550 | 10550 | 10550 | 10540 | 636 |
| 241 | 20231019 | 143800 | 949139880 | 10550 | 10550 | 10550 | 10550 | 58 |
| 242 | 20231019 | 143700 | 948527980 | 10550 | 10550 | 10550 | 10550 | 95 |
| 243 | 20231019 | 143600 | 947525730 | 10550 | 10550 | 10550 | 10550 | 25 |
| 244 | 20231019 | 143500 | 947261980 | 10550 | 10550 | 10550 | 10550 | 0 |
| 245 | 20231019 | 143400 | 947261980 | 10550 | 10550 | 10550 | 10550 | 1153 |
| 246 | 20231019 | 143300 | 935097830 | 10560 | 10580 | 10580 | 10560 | 234 |
| 247 | 20231019 | 143200 | 932625120 | 10580 | 10580 | 10580 | 10580 | 299 |
| 248 | 20231019 | 143100 | 929461700 | 10580 | 10580 | 10580 | 10580 | 1 |
| 249 | 20231019 | 143000 | 929451120 | 10590 | 10590 | 10590 | 10590 | 0 |
| 250 | 20231019 | 142900 | 929451120 | 10590 | 10590 | 10590 | 10590 | 1 |
| 251 | 20231019 | 142800 | 929440530 | 10590 | 10590 | 10590 | 10590 | 20 |
| 252 | 20231019 | 142700 | 929228730 | 10590 | 10590 | 10590 | 10590 | 3 |
| 253 | 20231019 | 142600 | 929196960 | 10590 | 10590 | 10590 | 10590 | 6 |
| 254 | 20231019 | 142500 | 929133420 | 10590 | 10590 | 10590 | 10590 | 0 |
| 255 | 20231019 | 142400 | 929133420 | 10590 | 10590 | 10590 | 10590 | 8 |
| 256 | 20231019 | 142300 | 929048700 | 10590 | 10590 | 10590 | 10590 | 100 |
| 257 | 20231019 | 142200 | 927989700 | 10590 | 10590 | 10590 | 10590 | 14 |
| 258 | 20231019 | 142100 | 927841440 | 10590 | 10590 | 10590 | 10590 | 0 |
| 259 | 20231019 | 142000 | 927841440 | 10590 | 10590 | 10590 | 10590 | 0 |
| 260 | 20231019 | 141900 | 927841440 | 10590 | 10580 | 10590 | 10580 | 101 |
| 261 | 20231019 | 141800 | 926772850 | 10590 | 10590 | 10590 | 10590 | 0 |
| 262 | 20231019 | 141700 | 926772850 | 10590 | 10590 | 10590 | 10590 | 5 |
| 263 | 20231019 | 141600 | 926719900 | 10590 | 10590 | 10590 | 10590 | 10 |
| 264 | 20231019 | 141500 | 926614000 | 10590 | 10590 | 10590 | 10590 | 0 |
| 265 | 20231019 | 141400 | 926614000 | 10590 | 10590 | 10590 | 10590 | 0 |
| 266 | 20231019 | 141300 | 926614000 | 10590 | 10590 | 10590 | 10590 | 63 |
| 267 | 20231019 | 141200 | 925946830 | 10590 | 10590 | 10590 | 10590 | 0 |
| 268 | 20231019 | 141100 | 925946830 | 10590 | 10580 | 10590 | 10580 | 146 |
| 269 | 20231019 | 141000 | 924401920 | 10590 | 10590 | 10590 | 10590 | 1 |
| 270 | 20231019 | 140900 | 924391330 | 10590 | 10590 | 10590 | 10590 | 131 |
| 271 | 20231019 | 140800 | 923004040 | 10590 | 10590 | 10590 | 10590 | 1 |
| 272 | 20231019 | 140700 | 922993450 | 10590 | 10590 | 10590 | 10590 | 7 |
| 273 | 20231019 | 140600 | 922919320 | 10580 | 10580 | 10580 | 10580 | 526 |
| 274 | 20231019 | 140500 | 917354240 | 10590 | 10590 | 10590 | 10590 | 201 |
| 275 | 20231019 | 140400 | 915225650 | 10590 | 10590 | 10590 | 10590 | 0 |
| 276 | 20231019 | 140300 | 915225650 | 10590 | 10590 | 10590 | 10590 | 100 |
| 277 | 20231019 | 140200 | 914166650 | 10600 | 10610 | 10610 | 10600 | 703 |
| 278 | 20231019 | 140100 | 906711490 | 10620 | 10620 | 10620 | 10620 | 1 |
| 279 | 20231019 | 140000 | 906700870 | 10610 | 10610 | 10610 | 10610 | 0 |
| 280 | 20231019 | 135900 | 906700870 | 10610 | 10610 | 10610 | 10610 | 0 |
| 281 | 20231019 | 135800 | 906700870 | 10610 | 10610 | 10610 | 10610 | 153 |
| 282 | 20231019 | 135700 | 905077540 | 10610 | 10610 | 10610 | 10610 | 1 |
| 283 | 20231019 | 135600 | 905066930 | 10610 | 10610 | 10610 | 10610 | 1 |
| 284 | 20231019 | 135500 | 905056320 | 10610 | 10610 | 10610 | 10610 | 0 |
| 285 | 20231019 | 135400 | 905056320 | 10610 | 10590 | 10610 | 10580 | 822 |
| 286 | 20231019 | 135300 | 896344800 | 10590 | 10590 | 10590 | 10590 | 42 |
| 287 | 20231019 | 135200 | 895900020 | 10590 | 10580 | 10590 | 10580 | 6 |
| 288 | 20231019 | 135100 | 895836500 | 10560 | 10560 | 10560 | 10560 | 0 |
| 289 | 20231019 | 135000 | 895836500 | 10560 | 10560 | 10560 | 10560 | 0 |
| 290 | 20231019 | 134900 | 895836500 | 10560 | 10550 | 10560 | 10550 | 1095 |
| 291 | 20231019 | 134800 | 884276460 | 10550 | 10550 | 10550 | 10550 | 6 |
| 292 | 20231019 | 134700 | 884213160 | 10540 | 10540 | 10540 | 10540 | 462 |
| 293 | 20231019 | 134600 | 879343680 | 10540 | 10540 | 10540 | 10540 | 100 |
| 294 | 20231019 | 134500 | 878289680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 295 | 20231019 | 134400 | 878289680 | 10550 | 10540 | 10550 | 10540 | 163 |
| 296 | 20231019 | 134300 | 876571440 | 10530 | 10540 | 10540 | 10530 | 114 |
| 297 | 20231019 | 134200 | 875370880 | 10550 | 10550 | 10550 | 10550 | 0 |
| 298 | 20231019 | 134100 | 875370880 | 10550 | 10550 | 10550 | 10550 | 0 |
| 299 | 20231019 | 134000 | 875370880 | 10550 | 10540 | 10550 | 10540 | 64 |
| 300 | 20231019 | 133900 | 874696280 | 10550 | 10550 | 10550 | 10550 | 0 |
| 301 | 20231019 | 133800 | 874696280 | 10550 | 10540 | 10550 | 10530 | 255 |
| 302 | 20231019 | 133700 | 872009210 | 10540 | 10540 | 10540 | 10540 | 15 |
| 303 | 20231019 | 133600 | 871851110 | 10540 | 10540 | 10540 | 10540 | 50 |
| 304 | 20231019 | 133500 | 871324110 | 10540 | 10540 | 10540 | 10540 | 105 |
| 305 | 20231019 | 133400 | 870217410 | 10550 | 10550 | 10550 | 10550 | 296 |
| 306 | 20231019 | 133300 | 867094610 | 10550 | 10550 | 10550 | 10550 | 1 |
| 307 | 20231019 | 133200 | 867084060 | 10520 | 10590 | 10590 | 10520 | 4776 |
| 308 | 20231019 | 133100 | 816690130 | 10600 | 10600 | 10600 | 10600 | 0 |
| 309 | 20231019 | 133000 | 816690130 | 10600 | 10590 | 10600 | 10590 | 2 |
| 310 | 20231019 | 132900 | 816668940 | 10590 | 10590 | 10600 | 10590 | 47 |
| 311 | 20231019 | 132800 | 816171160 | 10590 | 10590 | 10590 | 10590 | 50 |
| 312 | 20231019 | 132700 | 815641660 | 10590 | 10590 | 10590 | 10590 | 110 |
| 313 | 20231019 | 132600 | 814476760 | 10590 | 10590 | 10590 | 10590 | 127 |
| 314 | 20231019 | 132500 | 813131830 | 10590 | 10590 | 10590 | 10590 | 0 |
| 315 | 20231019 | 132400 | 813131830 | 10590 | 10590 | 10590 | 10590 | 60 |
| 316 | 20231019 | 132300 | 812496430 | 10590 | 10590 | 10590 | 10590 | 0 |
| 317 | 20231019 | 132200 | 812496430 | 10590 | 10590 | 10590 | 10590 | 40 |
| 318 | 20231019 | 132100 | 812072830 | 10610 | 10610 | 10610 | 10610 | 0 |
| 319 | 20231019 | 132000 | 812072830 | 10610 | 10610 | 10610 | 10610 | 0 |
| 320 | 20231019 | 131900 | 812072830 | 10610 | 10600 | 10610 | 10600 | 6 |
| 321 | 20231019 | 131800 | 812009190 | 10610 | 10610 | 10610 | 10610 | 0 |
| 322 | 20231019 | 131700 | 812009190 | 10610 | 10610 | 10610 | 10610 | 0 |
| 323 | 20231019 | 131600 | 812009190 | 10610 | 10560 | 10610 | 10560 | 950 |
| 324 | 20231019 | 131500 | 801937250 | 10580 | 10580 | 10580 | 10580 | 1 |
| 325 | 20231019 | 131400 | 801926670 | 10560 | 10560 | 10560 | 10560 | 87 |
| 326 | 20231019 | 131300 | 801007950 | 10560 | 10560 | 10560 | 10560 | 68 |
| 327 | 20231019 | 131200 | 800289870 | 10550 | 10600 | 10600 | 10550 | 628 |
| 328 | 20231019 | 131100 | 793658620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 329 | 20231019 | 131000 | 793658620 | 10600 | 10600 | 10600 | 10600 | 1 |
| 330 | 20231019 | 130900 | 793648020 | 10600 | 10600 | 10600 | 10600 | 5 |
| 331 | 20231019 | 130800 | 793595020 | 10570 | 10570 | 10570 | 10570 | 0 |
| 332 | 20231019 | 130700 | 793595020 | 10570 | 10570 | 10570 | 10570 | 0 |
| 333 | 20231019 | 130600 | 793595020 | 10570 | 10610 | 10610 | 10570 | 202 |
| 334 | 20231019 | 130500 | 791458960 | 10610 | 10610 | 10610 | 10610 | 100 |
| 335 | 20231019 | 130400 | 790397960 | 10600 | 10600 | 10600 | 10600 | 0 |
| 336 | 20231019 | 130300 | 790397960 | 10600 | 10600 | 10600 | 10600 | 98 |
| 337 | 20231019 | 130200 | 789359160 | 10600 | 10610 | 10610 | 10600 | 47 |
| 338 | 20231019 | 130100 | 788860940 | 10600 | 10600 | 10600 | 10600 | 38 |
| 339 | 20231019 | 130000 | 788458140 | 10600 | 10600 | 10600 | 10600 | 15 |
| 340 | 20231019 | 125900 | 788299140 | 10590 | 10590 | 10590 | 10590 | 91 |
| 341 | 20231019 | 125800 | 787335450 | 10590 | 10590 | 10590 | 10590 | 0 |
| 342 | 20231019 | 125700 | 787335450 | 10590 | 10590 | 10590 | 10590 | 1 |
| 343 | 20231019 | 125600 | 787324860 | 10580 | 10580 | 10580 | 10580 | 12 |
| 344 | 20231019 | 125500 | 787197900 | 10580 | 10580 | 10580 | 10580 | 219 |
| 345 | 20231019 | 125400 | 784880880 | 10580 | 10580 | 10580 | 10580 | 1 |
| 346 | 20231019 | 125300 | 784870300 | 10580 | 10580 | 10580 | 10580 | 1 |
| 347 | 20231019 | 125200 | 784859720 | 10580 | 10580 | 10580 | 10580 | 0 |
| 348 | 20231019 | 125100 | 784859720 | 10580 | 10580 | 10580 | 10580 | 0 |
| 349 | 20231019 | 125000 | 784859720 | 10580 | 10570 | 10580 | 10570 | 57 |
| 350 | 20231019 | 124900 | 784257180 | 10570 | 10570 | 10570 | 10570 | 0 |
| 351 | 20231019 | 124800 | 784257180 | 10570 | 10570 | 10570 | 10570 | 1 |
| 352 | 20231019 | 124700 | 784246610 | 10560 | 10560 | 10560 | 10560 | 0 |
| 353 | 20231019 | 124600 | 784246610 | 10560 | 10560 | 10560 | 10560 | 0 |
| 354 | 20231019 | 124500 | 784246610 | 10560 | 10560 | 10560 | 10560 | 37 |
| 355 | 20231019 | 124400 | 783855890 | 10560 | 10560 | 10560 | 10560 | 132 |
| 356 | 20231019 | 124300 | 782461970 | 10560 | 10560 | 10560 | 10560 | 0 |
| 357 | 20231019 | 124200 | 782461970 | 10560 | 10560 | 10560 | 10560 | 0 |
| 358 | 20231019 | 124100 | 782461970 | 10560 | 10570 | 10570 | 10560 | 38 |
| 359 | 20231019 | 124000 | 782060660 | 10570 | 10570 | 10570 | 10570 | 3 |
| 360 | 20231019 | 123900 | 782028950 | 10560 | 10580 | 10580 | 10560 | 101 |
| 361 | 20231019 | 123800 | 780962370 | 10580 | 10580 | 10580 | 10580 | 0 |
| 362 | 20231019 | 123700 | 780962370 | 10580 | 10570 | 10580 | 10570 | 101 |
| 363 | 20231019 | 123600 | 779894750 | 10570 | 10570 | 10570 | 10570 | 13 |
| 364 | 20231019 | 123500 | 779757340 | 10560 | 10570 | 10570 | 10560 | 202 |
| 365 | 20231019 | 123400 | 777622330 | 10570 | 10570 | 10570 | 10570 | 0 |
| 366 | 20231019 | 123300 | 777622330 | 10570 | 10570 | 10570 | 10570 | 0 |
| 367 | 20231019 | 123200 | 777622330 | 10570 | 10570 | 10570 | 10570 | 0 |
| 368 | 20231019 | 123100 | 777622330 | 10570 | 10570 | 10570 | 10570 | 5 |
| 369 | 20231019 | 123000 | 777569480 | 10570 | 10570 | 10570 | 10570 | 0 |
| 370 | 20231019 | 122900 | 777569480 | 10570 | 10560 | 10570 | 10560 | 4 |
| 371 | 20231019 | 122800 | 777527230 | 10570 | 10570 | 10570 | 10570 | 12 |
| 372 | 20231019 | 122700 | 777400390 | 10570 | 10570 | 10570 | 10570 | 100 |
| 373 | 20231019 | 122600 | 776343390 | 10560 | 10560 | 10560 | 10560 | 35 |
| 374 | 20231019 | 122500 | 775973790 | 10560 | 10560 | 10560 | 10560 | 1 |
| 375 | 20231019 | 122400 | 775963230 | 10570 | 10590 | 10590 | 10570 | 853 |
| 376 | 20231019 | 122300 | 766942220 | 10590 | 10590 | 10590 | 10590 | 0 |
| 377 | 20231019 | 122200 | 766942220 | 10590 | 10590 | 10590 | 10590 | 1 |
| 378 | 20231019 | 122100 | 766931630 | 10610 | 10610 | 10610 | 10610 | 5 |
| 379 | 20231019 | 122000 | 766878580 | 10610 | 10610 | 10610 | 10610 | 1 |
| 380 | 20231019 | 121900 | 766867970 | 10620 | 10620 | 10620 | 10620 | 0 |
| 381 | 20231019 | 121800 | 766867970 | 10620 | 10620 | 10620 | 10620 | 0 |
| 382 | 20231019 | 121700 | 766867970 | 10620 | 10620 | 10620 | 10620 | 2 |
| 383 | 20231019 | 121600 | 766846730 | 10620 | 10620 | 10620 | 10620 | 10 |
| 384 | 20231019 | 121500 | 766740530 | 10630 | 10630 | 10630 | 10630 | 0 |
| 385 | 20231019 | 121400 | 766740530 | 10630 | 10630 | 10630 | 10630 | 0 |
| 386 | 20231019 | 121300 | 766740530 | 10630 | 10630 | 10630 | 10630 | 0 |
| 387 | 20231019 | 121200 | 766740530 | 10630 | 10630 | 10630 | 10630 | 6 |
| 388 | 20231019 | 121100 | 766676750 | 10630 | 10600 | 10630 | 10600 | 51 |
| 389 | 20231019 | 121000 | 766136120 | 10590 | 10590 | 10590 | 10590 | 101 |
| 390 | 20231019 | 120900 | 765066530 | 10580 | 10570 | 10580 | 10570 | 95 |
| 391 | 20231019 | 120800 | 764061960 | 10570 | 10570 | 10570 | 10570 | 1 |
| 392 | 20231019 | 120700 | 764051390 | 10570 | 10570 | 10570 | 10570 | 0 |
| 393 | 20231019 | 120600 | 764051390 | 10570 | 10570 | 10570 | 10570 | 11 |
| 394 | 20231019 | 120500 | 763935120 | 10580 | 10580 | 10580 | 10580 | 0 |
| 395 | 20231019 | 120400 | 763935120 | 10580 | 10580 | 10580 | 10580 | 14 |
| 396 | 20231019 | 120300 | 763787000 | 10580 | 10580 | 10580 | 10580 | 0 |
| 397 | 20231019 | 120200 | 763787000 | 10580 | 10580 | 10580 | 10580 | 6 |
| 398 | 20231019 | 120100 | 763723520 | 10570 | 10570 | 10570 | 10570 | 0 |
| 399 | 20231019 | 120000 | 763723520 | 10570 | 10580 | 10580 | 10570 | 269 |
| 400 | 20231019 | 115900 | 760880110 | 10580 | 10580 | 10580 | 10580 | 0 |
| 401 | 20231019 | 115800 | 760880110 | 10580 | 10580 | 10580 | 10580 | 30 |
| 402 | 20231019 | 115700 | 760562710 | 10590 | 10590 | 10590 | 10590 | 0 |
| 403 | 20231019 | 115600 | 760562710 | 10590 | 10590 | 10590 | 10590 | 0 |
| 404 | 20231019 | 115500 | 760562710 | 10590 | 10590 | 10590 | 10590 | 0 |
| 405 | 20231019 | 115400 | 760562710 | 10590 | 10590 | 10590 | 10590 | 0 |
| 406 | 20231019 | 115300 | 760562710 | 10590 | 10590 | 10590 | 10590 | 1 |
| 407 | 20231019 | 115200 | 760552120 | 10590 | 10580 | 10590 | 10580 | 85 |
| 408 | 20231019 | 115100 | 759652800 | 10580 | 10580 | 10580 | 10580 | 0 |
| 409 | 20231019 | 115000 | 759652800 | 10580 | 10580 | 10580 | 10580 | 31 |
| 410 | 20231019 | 114900 | 759324820 | 10590 | 10590 | 10590 | 10590 | 20 |
| 411 | 20231019 | 114800 | 759113020 | 10590 | 10590 | 10590 | 10590 | 61 |
| 412 | 20231019 | 114700 | 758467030 | 10590 | 10590 | 10590 | 10580 | 25 |
| 413 | 20231019 | 114600 | 758202330 | 10590 | 10590 | 10590 | 10590 | 0 |
| 414 | 20231019 | 114500 | 758202330 | 10590 | 10590 | 10590 | 10590 | 0 |
| 415 | 20231019 | 114400 | 758202330 | 10590 | 10590 | 10590 | 10590 | 11 |
| 416 | 20231019 | 114300 | 758085840 | 10590 | 10590 | 10590 | 10590 | 5 |
| 417 | 20231019 | 114200 | 758032890 | 10590 | 10590 | 10590 | 10590 | 0 |
| 418 | 20231019 | 114100 | 758032890 | 10590 | 10590 | 10590 | 10590 | 0 |
| 419 | 20231019 | 114000 | 758032890 | 10590 | 10590 | 10590 | 10590 | 1 |
| 420 | 20231019 | 113900 | 758022300 | 10590 | 10590 | 10590 | 10590 | 1 |
| 421 | 20231019 | 113800 | 758011710 | 10580 | 10580 | 10580 | 10580 | 0 |
| 422 | 20231019 | 113700 | 758011710 | 10580 | 10580 | 10580 | 10580 | 138 |
| 423 | 20231019 | 113600 | 756551670 | 10580 | 10580 | 10580 | 10580 | 0 |
| 424 | 20231019 | 113500 | 756551670 | 10580 | 10580 | 10580 | 10580 | 79 |
| 425 | 20231019 | 113400 | 755715850 | 10590 | 10580 | 10590 | 10580 | 31 |
| 426 | 20231019 | 113300 | 755387860 | 10580 | 10590 | 10590 | 10580 | 7 |
| 427 | 20231019 | 113200 | 755313740 | 10580 | 10590 | 10590 | 10580 | 262 |
| 428 | 20231019 | 113100 | 752541160 | 10590 | 10590 | 10590 | 10590 | 0 |
| 429 | 20231019 | 113000 | 752541160 | 10590 | 10590 | 10590 | 10590 | 0 |
| 430 | 20231019 | 112900 | 752541160 | 10590 | 10590 | 10590 | 10590 | 1 |
| 431 | 20231019 | 112800 | 752530570 | 10590 | 10590 | 10590 | 10590 | 1 |
| 432 | 20231019 | 112700 | 752519980 | 10580 | 10590 | 10590 | 10580 | 174 |
| 433 | 20231019 | 112600 | 750678060 | 10590 | 10590 | 10590 | 10590 | 5 |
| 434 | 20231019 | 112500 | 750625110 | 10590 | 10590 | 10590 | 10590 | 2 |
| 435 | 20231019 | 112400 | 750603930 | 10590 | 10590 | 10590 | 10590 | 3 |
| 436 | 20231019 | 112300 | 750572160 | 10590 | 10590 | 10590 | 10590 | 2 |
| 437 | 20231019 | 112200 | 750550980 | 10590 | 10590 | 10590 | 10590 | 195 |
| 438 | 20231019 | 112100 | 748485930 | 10580 | 10590 | 10590 | 10580 | 279 |
| 439 | 20231019 | 112000 | 745532320 | 10590 | 10590 | 10590 | 10590 | 121 |
| 440 | 20231019 | 111900 | 744250930 | 10580 | 10580 | 10580 | 10580 | 350 |
| 441 | 20231019 | 111800 | 740547930 | 10580 | 10580 | 10580 | 10580 | 1 |
| 442 | 20231019 | 111700 | 740537350 | 10600 | 10600 | 10600 | 10600 | 0 |
| 443 | 20231019 | 111600 | 740537350 | 10600 | 10580 | 10600 | 10580 | 2 |
| 444 | 20231019 | 111500 | 740516170 | 10600 | 10600 | 10600 | 10600 | 0 |
| 445 | 20231019 | 111400 | 740516170 | 10600 | 10610 | 10610 | 10600 | 5 |
| 446 | 20231019 | 111300 | 740463140 | 10590 | 10590 | 10590 | 10590 | 25 |
| 447 | 20231019 | 111200 | 740198390 | 10610 | 10610 | 10610 | 10610 | 15 |
| 448 | 20231019 | 111100 | 740039240 | 10610 | 10610 | 10610 | 10610 | 1 |
| 449 | 20231019 | 111000 | 740028630 | 10590 | 10590 | 10590 | 10590 | 722 |
| 450 | 20231019 | 110900 | 732382650 | 10580 | 10590 | 10590 | 10580 | 152 |
| 451 | 20231019 | 110800 | 730773940 | 10590 | 10600 | 10600 | 10590 | 253 |
| 452 | 20231019 | 110700 | 728094620 | 10600 | 10610 | 10610 | 10600 | 111 |
| 453 | 20231019 | 110600 | 726918010 | 10610 | 10610 | 10610 | 10610 | 0 |
| 454 | 20231019 | 110500 | 726918010 | 10610 | 10610 | 10610 | 10610 | 10 |
| 455 | 20231019 | 110400 | 726811910 | 10610 | 10610 | 10610 | 10610 | 5 |
| 456 | 20231019 | 110300 | 726758860 | 10600 | 10600 | 10600 | 10600 | 0 |
| 457 | 20231019 | 110200 | 726758860 | 10600 | 10600 | 10600 | 10600 | 97 |
| 458 | 20231019 | 110100 | 725730660 | 10600 | 10600 | 10600 | 10600 | 100 |
| 459 | 20231019 | 110000 | 724670660 | 10600 | 10600 | 10600 | 10600 | 1 |
| 460 | 20231019 | 105900 | 724660060 | 10600 | 10600 | 10600 | 10600 | 5 |
| 461 | 20231019 | 105800 | 724607060 | 10620 | 10620 | 10620 | 10620 | 21 |
| 462 | 20231019 | 105700 | 724384040 | 10630 | 10630 | 10630 | 10630 | 0 |
| 463 | 20231019 | 105600 | 724384040 | 10630 | 10630 | 10630 | 10630 | 2 |
| 464 | 20231019 | 105500 | 724362780 | 10590 | 10590 | 10590 | 10590 | 69 |
| 465 | 20231019 | 105400 | 723632070 | 10590 | 10590 | 10590 | 10590 | 3 |
| 466 | 20231019 | 105300 | 723600300 | 10580 | 10580 | 10580 | 10580 | 40 |
| 467 | 20231019 | 105200 | 723177100 | 10570 | 10570 | 10570 | 10570 | 0 |
| 468 | 20231019 | 105100 | 723177100 | 10570 | 10570 | 10570 | 10570 | 216 |
| 469 | 20231019 | 105000 | 720893980 | 10560 | 10560 | 10560 | 10560 | 23 |
| 470 | 20231019 | 104900 | 720651100 | 10560 | 10560 | 10560 | 10560 | 10 |
| 471 | 20231019 | 104800 | 720545500 | 10560 | 10560 | 10560 | 10560 | 83 |
| 472 | 20231019 | 104700 | 719669020 | 10560 | 10560 | 10560 | 10560 | 120 |
| 473 | 20231019 | 104600 | 718401820 | 10560 | 10560 | 10560 | 10560 | 49 |
| 474 | 20231019 | 104500 | 717884380 | 10560 | 10560 | 10570 | 10560 | 125 |
| 475 | 20231019 | 104400 | 716564290 | 10550 | 10600 | 10600 | 10550 | 908 |
| 476 | 20231019 | 104300 | 706950830 | 10600 | 10600 | 10600 | 10600 | 50 |
| 477 | 20231019 | 104200 | 706420830 | 10600 | 10600 | 10600 | 10600 | 371 |
| 478 | 20231019 | 104100 | 702488230 | 10600 | 10600 | 10600 | 10600 | 625 |
| 479 | 20231019 | 104000 | 695863230 | 10600 | 10610 | 10610 | 10600 | 304 |
| 480 | 20231019 | 103900 | 692637870 | 10610 | 10640 | 10640 | 10610 | 173 |
| 481 | 20231019 | 103800 | 690801880 | 10640 | 10640 | 10640 | 10640 | 1 |
| 482 | 20231019 | 103700 | 690791240 | 10640 | 10640 | 10640 | 10640 | 2 |
| 483 | 20231019 | 103600 | 690769960 | 10640 | 10640 | 10640 | 10640 | 97 |
| 484 | 20231019 | 103500 | 689737880 | 10650 | 10650 | 10650 | 10650 | 106 |
| 485 | 20231019 | 103400 | 688608980 | 10650 | 10650 | 10650 | 10650 | 2 |
| 486 | 20231019 | 103300 | 688587680 | 10650 | 10650 | 10650 | 10650 | 67 |
| 487 | 20231019 | 103200 | 687874130 | 10660 | 10660 | 10660 | 10660 | 0 |
| 488 | 20231019 | 103100 | 687874130 | 10660 | 10660 | 10660 | 10660 | 2 |
| 489 | 20231019 | 103000 | 687852810 | 10660 | 10670 | 10670 | 10660 | 2 |
| 490 | 20231019 | 102900 | 687831480 | 10670 | 10670 | 10670 | 10670 | 2 |
| 491 | 20231019 | 102800 | 687810140 | 10670 | 10670 | 10670 | 10670 | 0 |
| 492 | 20231019 | 102700 | 687810140 | 10670 | 10660 | 10670 | 10650 | 38 |
| 493 | 20231019 | 102600 | 687405230 | 10650 | 10650 | 10650 | 10650 | 50 |
| 494 | 20231019 | 102500 | 686872730 | 10650 | 10670 | 10670 | 10650 | 27 |
| 495 | 20231019 | 102400 | 686584960 | 10670 | 10650 | 10670 | 10650 | 2144 |
| 496 | 20231019 | 102300 | 663724010 | 10650 | 10660 | 10660 | 10650 | 51 |
| 497 | 20231019 | 102200 | 663180680 | 10660 | 10650 | 10660 | 10650 | 299 |
| 498 | 20231019 | 102100 | 659996320 | 10650 | 10650 | 10650 | 10650 | 20 |
| 499 | 20231019 | 102000 | 659783320 | 10650 | 10650 | 10650 | 10650 | 1 |
| 500 | 20231019 | 101900 | 659772670 | 10650 | 10650 | 10650 | 10650 | 66 |
| 501 | 20231019 | 101800 | 659069770 | 10650 | 10650 | 10650 | 10650 | 21 |
| 502 | 20231019 | 101700 | 658846120 | 10650 | 10640 | 10650 | 10640 | 209 |
| 503 | 20231019 | 101600 | 656622270 | 10630 | 10630 | 10630 | 10630 | 0 |
| 504 | 20231019 | 101500 | 656622270 | 10630 | 10630 | 10630 | 10630 | 53 |
| 505 | 20231019 | 101400 | 656058880 | 10630 | 10620 | 10630 | 10620 | 383 |
| 506 | 20231019 | 101300 | 651989340 | 10620 | 10600 | 10620 | 10600 | 1122 |
| 507 | 20231019 | 101200 | 640082090 | 10590 | 10580 | 10590 | 10580 | 281 |
| 508 | 20231019 | 101100 | 637108650 | 10550 | 10540 | 10550 | 10540 | 771 |
| 509 | 20231019 | 101000 | 628974630 | 10550 | 10580 | 10580 | 10550 | 1490 |
| 510 | 20231019 | 100900 | 613254560 | 10560 | 10570 | 10570 | 10560 | 1094 |
| 511 | 20231019 | 100800 | 601700920 | 10560 | 10560 | 10560 | 10560 | 698 |
| 512 | 20231019 | 100700 | 594330040 | 10560 | 10560 | 10560 | 10560 | 1 |
| 513 | 20231019 | 100600 | 594319480 | 10560 | 10570 | 10570 | 10550 | 723 |
| 514 | 20231019 | 100500 | 586685310 | 10570 | 10570 | 10570 | 10570 | 327 |
| 515 | 20231019 | 100400 | 583228920 | 10580 | 10570 | 10580 | 10570 | 144 |
| 516 | 20231019 | 100300 | 581706820 | 10570 | 10580 | 10580 | 10570 | 2 |
| 517 | 20231019 | 100200 | 581685670 | 10570 | 10570 | 10580 | 10570 | 195 |
| 518 | 20231019 | 100100 | 579622670 | 10570 | 10560 | 10570 | 10560 | 117 |
| 519 | 20231019 | 100000 | 578385990 | 10560 | 10610 | 10610 | 10560 | 610 |
| 520 | 20231019 | 095900 | 571933960 | 10620 | 10610 | 10620 | 10600 | 1061 |
| 521 | 20231019 | 095800 | 560685740 | 10620 | 10620 | 10620 | 10620 | 210 |
| 522 | 20231019 | 095700 | 558455540 | 10620 | 10620 | 10620 | 10620 | 1 |
| 523 | 20231019 | 095600 | 558444920 | 10610 | 10610 | 10610 | 10610 | 0 |
| 524 | 20231019 | 095500 | 558444920 | 10610 | 10600 | 10630 | 10600 | 245 |
| 525 | 20231019 | 095400 | 555845410 | 10610 | 10620 | 10620 | 10610 | 28 |
| 526 | 20231019 | 095300 | 555548310 | 10620 | 10620 | 10620 | 10590 | 760 |
| 527 | 20231019 | 095200 | 547485640 | 10620 | 10660 | 10660 | 10620 | 61 |
| 528 | 20231019 | 095100 | 546837740 | 10660 | 10670 | 10670 | 10660 | 15 |
| 529 | 20231019 | 095000 | 546677820 | 10670 | 10670 | 10670 | 10620 | 21 |
| 530 | 20231019 | 094900 | 546453940 | 10680 | 10630 | 10680 | 10620 | 1107 |
| 531 | 20231019 | 094800 | 534687180 | 10630 | 10630 | 10630 | 10620 | 63 |
| 532 | 20231019 | 094700 | 534017780 | 10630 | 10610 | 10630 | 10610 | 149 |
| 533 | 20231019 | 094600 | 532434070 | 10610 | 10610 | 10610 | 10610 | 8 |
| 534 | 20231019 | 094500 | 532349190 | 10610 | 10610 | 10610 | 10610 | 1 |
| 535 | 20231019 | 094400 | 532338580 | 10610 | 10600 | 10610 | 10600 | 134 |
| 536 | 20231019 | 094300 | 530918170 | 10590 | 10600 | 10600 | 10590 | 76 |
| 537 | 20231019 | 094200 | 530113320 | 10570 | 10570 | 10570 | 10570 | 5 |
| 538 | 20231019 | 094100 | 530060470 | 10580 | 10560 | 10580 | 10560 | 237 |
| 539 | 20231019 | 094000 | 527554140 | 10570 | 10570 | 10570 | 10570 | 37 |
| 540 | 20231019 | 093900 | 527163050 | 10570 | 10570 | 10570 | 10550 | 274 |
| 541 | 20231019 | 093800 | 524270600 | 10570 | 10570 | 10570 | 10570 | 12 |
| 542 | 20231019 | 093700 | 524143760 | 10570 | 10600 | 10600 | 10570 | 348 |
| 543 | 20231019 | 093600 | 520461320 | 10600 | 10600 | 10600 | 10600 | 6 |
| 544 | 20231019 | 093500 | 520397720 | 10600 | 10600 | 10600 | 10600 | 1 |
| 545 | 20231019 | 093400 | 520387120 | 10580 | 10550 | 10600 | 10550 | 663 |
| 546 | 20231019 | 093300 | 513374610 | 10550 | 10530 | 10550 | 10530 | 1257 |
| 547 | 20231019 | 093200 | 500124260 | 10530 | 10540 | 10540 | 10530 | 233 |
| 548 | 20231019 | 093100 | 497670660 | 10550 | 10550 | 10550 | 10550 | 110 |
| 549 | 20231019 | 093000 | 496510160 | 10550 | 10540 | 10550 | 10530 | 242 |
| 550 | 20231019 | 092900 | 493959870 | 10540 | 10530 | 10540 | 10530 | 440 |
| 551 | 20231019 | 092800 | 489324670 | 10540 | 10550 | 10550 | 10540 | 190 |
| 552 | 20231019 | 092700 | 487321930 | 10550 | 10550 | 10550 | 10550 | 993 |
| 553 | 20231019 | 092600 | 476845780 | 10540 | 10520 | 10540 | 10520 | 231 |
| 554 | 20231019 | 092500 | 474411580 | 10520 | 10540 | 10550 | 10520 | 428 |
| 555 | 20231019 | 092400 | 469904170 | 10530 | 10530 | 10530 | 10530 | 258 |
| 556 | 20231019 | 092300 | 467187430 | 10520 | 10630 | 10630 | 10520 | 6770 |
| 557 | 20231019 | 092200 | 395793160 | 10590 | 10620 | 10650 | 10590 | 164 |
| 558 | 20231019 | 092100 | 394054250 | 10600 | 10600 | 10610 | 10600 | 281 |
| 559 | 20231019 | 092000 | 391074010 | 10600 | 10600 | 10600 | 10580 | 188 |
| 560 | 20231019 | 091900 | 389083050 | 10600 | 10650 | 10710 | 10600 | 654 |
| 561 | 20231019 | 091800 | 382124640 | 10650 | 10620 | 10650 | 10620 | 140 |
| 562 | 20231019 | 091700 | 380637530 | 10630 | 10610 | 10630 | 10610 | 186 |
| 563 | 20231019 | 091600 | 378661940 | 10600 | 10610 | 10610 | 10600 | 85 |
| 564 | 20231019 | 091500 | 377760920 | 10590 | 10650 | 10650 | 10570 | 3880 |
| 565 | 20231019 | 091400 | 336574010 | 10650 | 10620 | 10650 | 10620 | 247 |
| 566 | 20231019 | 091300 | 333948410 | 10630 | 10670 | 10670 | 10630 | 484 |
| 567 | 20231019 | 091200 | 328793360 | 10680 | 10690 | 10700 | 10680 | 208 |
| 568 | 20231019 | 091100 | 326569510 | 10690 | 10680 | 10690 | 10680 | 301 |
| 569 | 20231019 | 091000 | 323353960 | 10680 | 10630 | 10680 | 10630 | 71 |
| 570 | 20231019 | 090900 | 322596240 | 10630 | 10530 | 10630 | 10530 | 949 |
| 571 | 20231019 | 090800 | 312535210 | 10520 | 10640 | 10640 | 10510 | 11929 |
| 572 | 20231019 | 090700 | 186230160 | 10640 | 10650 | 10650 | 10640 | 95 |
| 573 | 20231019 | 090600 | 185219170 | 10640 | 10620 | 10640 | 10620 | 622 |
| 574 | 20231019 | 090500 | 178609530 | 10620 | 10700 | 10700 | 10610 | 2086 |
| 575 | 20231019 | 090400 | 156359860 | 10720 | 10680 | 10720 | 10670 | 1622 |
| 576 | 20231019 | 090300 | 139037110 | 10680 | 10700 | 10700 | 10660 | 1335 |
| 577 | 20231019 | 090200 | 124793970 | 10660 | 10700 | 10710 | 10660 | 2075 |
| 578 | 20231019 | 090100 | 102599740 | 10710 | 10800 | 10800 | 10710 | 1220 |
| 579 | 20231019 | 090000 | 89491430 | 10800 | 10920 | 11020 | 10750 | 8239 |