32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 190200 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 3735 |
| 3 | 20231027 | 190100 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 4 | 20231027 | 190000 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 5 | 20231027 | 185900 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 6 | 20231027 | 185800 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 7 | 20231027 | 185700 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 8 | 20231027 | 185600 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 9 | 20231027 | 185500 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 10 | 20231027 | 185400 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 11 | 20231027 | 185300 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 12 | 20231027 | 185200 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 13 | 20231027 | 185100 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 14 | 20231027 | 185000 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 15 | 20231027 | 184900 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 16 | 20231027 | 184800 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 17 | 20231027 | 184700 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 18 | 20231027 | 184600 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 19 | 20231027 | 184500 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 20 | 20231027 | 184400 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 21 | 20231027 | 184300 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 22 | 20231027 | 184200 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 23 | 20231027 | 184100 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 24 | 20231027 | 184000 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 25 | 20231027 | 183900 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 26 | 20231027 | 183800 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 27 | 20231027 | 183700 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 28 | 20231027 | 183600 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 29 | 20231027 | 183500 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 30 | 20231027 | 183400 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 31 | 20231027 | 183300 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 32 | 20231027 | 183200 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 3735 |
| 33 | 20231027 | 183100 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 34 | 20231027 | 183000 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 35 | 20231027 | 182900 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 36 | 20231027 | 182800 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 37 | 20231027 | 182700 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 38 | 20231027 | 182600 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 39 | 20231027 | 182500 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 40 | 20231027 | 182400 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 41 | 20231027 | 182300 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 42 | 20231027 | 182200 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 43 | 20231027 | 182100 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 44 | 20231027 | 182000 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 45 | 20231027 | 181900 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 46 | 20231027 | 181800 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 47 | 20231027 | 181700 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 48 | 20231027 | 181600 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 49 | 20231027 | 181500 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 50 | 20231027 | 181400 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 51 | 20231027 | 181300 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 52 | 20231027 | 181200 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 53 | 20231027 | 181100 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 54 | 20231027 | 181000 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 55 | 20231027 | 180900 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 56 | 20231027 | 180800 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 57 | 20231027 | 180700 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 58 | 20231027 | 180600 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 59 | 20231027 | 180500 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 60 | 20231027 | 180400 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 61 | 20231027 | 180300 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 62 | 20231027 | 180200 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 3735 |
| 63 | 20231027 | 180100 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 64 | 20231027 | 180000 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 65 | 20231027 | 175900 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 66 | 20231027 | 175800 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 67 | 20231027 | 175700 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 68 | 20231027 | 175600 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 69 | 20231027 | 175500 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 70 | 20231027 | 175400 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 71 | 20231027 | 175300 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 72 | 20231027 | 175200 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 73 | 20231027 | 175100 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 74 | 20231027 | 175000 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 75 | 20231027 | 174900 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 76 | 20231027 | 174800 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 77 | 20231027 | 174700 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 78 | 20231027 | 174600 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 79 | 20231027 | 174500 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 80 | 20231027 | 174400 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 81 | 20231027 | 174300 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 82 | 20231027 | 174200 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 83 | 20231027 | 174100 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 84 | 20231027 | 174000 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 85 | 20231027 | 173900 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 86 | 20231027 | 173800 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 87 | 20231027 | 173700 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 88 | 20231027 | 173600 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 89 | 20231027 | 173500 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 90 | 20231027 | 173400 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 91 | 20231027 | 173300 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 92 | 20231027 | 173200 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 3735 |
| 93 | 20231027 | 173100 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 94 | 20231027 | 173000 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 95 | 20231027 | 172900 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 96 | 20231027 | 172800 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 97 | 20231027 | 172700 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 98 | 20231027 | 172600 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 99 | 20231027 | 172500 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 100 | 20231027 | 172400 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 101 | 20231027 | 172300 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 102 | 20231027 | 172200 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 103 | 20231027 | 172100 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 104 | 20231027 | 172000 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 105 | 20231027 | 171900 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 106 | 20231027 | 171800 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 107 | 20231027 | 171700 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 108 | 20231027 | 171600 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 109 | 20231027 | 171500 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 110 | 20231027 | 171400 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 111 | 20231027 | 171300 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 112 | 20231027 | 171200 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 113 | 20231027 | 171100 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 114 | 20231027 | 171000 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 115 | 20231027 | 170900 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 116 | 20231027 | 170800 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 117 | 20231027 | 170700 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 118 | 20231027 | 170600 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 119 | 20231027 | 170500 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 120 | 20231027 | 170400 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 121 | 20231027 | 170300 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 122 | 20231027 | 170200 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 3735 |
| 123 | 20231027 | 170100 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 124 | 20231027 | 170000 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 125 | 20231027 | 165900 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 126 | 20231027 | 165800 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 127 | 20231027 | 165700 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 128 | 20231027 | 165600 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 129 | 20231027 | 165500 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 130 | 20231027 | 165400 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 131 | 20231027 | 165300 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 132 | 20231027 | 165200 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 133 | 20231027 | 165100 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 134 | 20231027 | 165000 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 135 | 20231027 | 164900 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 136 | 20231027 | 164800 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 137 | 20231027 | 164700 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 138 | 20231027 | 164600 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 139 | 20231027 | 164500 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 140 | 20231027 | 164400 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 141 | 20231027 | 164300 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 142 | 20231027 | 164200 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 143 | 20231027 | 164100 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 144 | 20231027 | 164000 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 145 | 20231027 | 163900 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 146 | 20231027 | 163800 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 147 | 20231027 | 163700 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 148 | 20231027 | 163600 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 149 | 20231027 | 163500 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 150 | 20231027 | 163400 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 151 | 20231027 | 163300 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 152 | 20231027 | 163200 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 3735 |
| 153 | 20231027 | 163100 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 154 | 20231027 | 163000 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 155 | 20231027 | 162900 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 156 | 20231027 | 162800 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 157 | 20231027 | 162700 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 158 | 20231027 | 162600 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 159 | 20231027 | 162500 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 160 | 20231027 | 162400 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 161 | 20231027 | 162300 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 162 | 20231027 | 162200 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 163 | 20231027 | 162100 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 164 | 20231027 | 162000 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 165 | 20231027 | 161900 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 166 | 20231027 | 161800 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 167 | 20231027 | 161700 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 168 | 20231027 | 161600 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 169 | 20231027 | 161500 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 170 | 20231027 | 161400 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 171 | 20231027 | 161300 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 172 | 20231027 | 161200 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 173 | 20231027 | 161100 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 174 | 20231027 | 161000 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 175 | 20231027 | 160900 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 176 | 20231027 | 160800 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 177 | 20231027 | 160700 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 178 | 20231027 | 160600 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 179 | 20231027 | 160500 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 180 | 20231027 | 160400 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 181 | 20231027 | 160300 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 182 | 20231027 | 160200 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 3735 |
| 183 | 20231027 | 160100 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 184 | 20231027 | 160000 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 185 | 20231027 | 155900 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 186 | 20231027 | 155800 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 187 | 20231027 | 155700 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 188 | 20231027 | 155600 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 189 | 20231027 | 155500 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 190 | 20231027 | 155400 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 191 | 20231027 | 155300 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 192 | 20231027 | 155200 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 193 | 20231027 | 155100 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 194 | 20231027 | 155000 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 195 | 20231027 | 154900 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 196 | 20231027 | 154800 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 197 | 20231027 | 154700 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 198 | 20231027 | 154600 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 199 | 20231027 | 154500 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 200 | 20231027 | 154400 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 201 | 20231027 | 154300 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 202 | 20231027 | 154200 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 203 | 20231027 | 154100 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 204 | 20231027 | 154000 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 205 | 20231027 | 153900 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 206 | 20231027 | 153800 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 207 | 20231027 | 153700 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 208 | 20231027 | 153600 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 209 | 20231027 | 153500 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 210 | 20231027 | 153400 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 211 | 20231027 | 153300 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 212 | 20231027 | 153200 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 3735 |
| 213 | 20231027 | 153100 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 0 |
| 214 | 20231027 | 153000 | 1879373550 | 15400 | 15400 | 15400 | 15400 | 3735 |
| 215 | 20231027 | 152900 | 1821854550 | 15390 | 15390 | 15390 | 15390 | 0 |
| 216 | 20231027 | 152800 | 1821854550 | 15390 | 15390 | 15390 | 15390 | 0 |
| 217 | 20231027 | 152700 | 1821854550 | 15390 | 15390 | 15390 | 15390 | 0 |
| 218 | 20231027 | 152600 | 1821854550 | 15390 | 15390 | 15390 | 15390 | 0 |
| 219 | 20231027 | 152500 | 1821854550 | 15390 | 15390 | 15390 | 15390 | 0 |
| 220 | 20231027 | 152400 | 1821854550 | 15390 | 15390 | 15390 | 15390 | 0 |
| 221 | 20231027 | 152300 | 1821854550 | 15390 | 15390 | 15390 | 15390 | 0 |
| 222 | 20231027 | 152200 | 1821854550 | 15390 | 15390 | 15390 | 15390 | 0 |
| 223 | 20231027 | 152100 | 1821854550 | 15390 | 15390 | 15390 | 15390 | 0 |
| 224 | 20231027 | 152000 | 1821854550 | 15390 | 15390 | 15390 | 15390 | 0 |
| 225 | 20231027 | 151900 | 1821854550 | 15390 | 15390 | 15390 | 15370 | 168 |
| 226 | 20231027 | 151800 | 1819269680 | 15390 | 15400 | 15410 | 15390 | 273 |
| 227 | 20231027 | 151700 | 1815067220 | 15390 | 15380 | 15400 | 15370 | 230 |
| 228 | 20231027 | 151600 | 1811527940 | 15390 | 15390 | 15390 | 15380 | 108 |
| 229 | 20231027 | 151500 | 1809866210 | 15390 | 15370 | 15390 | 15370 | 821 |
| 230 | 20231027 | 151400 | 1797242610 | 15380 | 15380 | 15380 | 15370 | 442 |
| 231 | 20231027 | 151300 | 1790447730 | 15380 | 15370 | 15380 | 15370 | 266 |
| 232 | 20231027 | 151200 | 1786358650 | 15380 | 15380 | 15380 | 15370 | 191 |
| 233 | 20231027 | 151100 | 1783422190 | 15380 | 15370 | 15380 | 15370 | 272 |
| 234 | 20231027 | 151000 | 1779240850 | 15380 | 15380 | 15380 | 15370 | 250 |
| 235 | 20231027 | 150900 | 1775398320 | 15370 | 15350 | 15390 | 15350 | 917 |
| 236 | 20231027 | 150800 | 1761306210 | 15360 | 15330 | 15360 | 15320 | 502 |
| 237 | 20231027 | 150700 | 1753606770 | 15340 | 15340 | 15340 | 15320 | 322 |
| 238 | 20231027 | 150600 | 1748670360 | 15340 | 15330 | 15340 | 15330 | 244 |
| 239 | 20231027 | 150500 | 1744929720 | 15340 | 15330 | 15340 | 15330 | 92 |
| 240 | 20231027 | 150400 | 1743519350 | 15340 | 15330 | 15340 | 15330 | 312 |
| 241 | 20231027 | 150300 | 1738735970 | 15330 | 15330 | 15340 | 15330 | 253 |
| 242 | 20231027 | 150200 | 1734857470 | 15330 | 15320 | 15330 | 15320 | 342 |
| 243 | 20231027 | 150100 | 1729617600 | 15330 | 15340 | 15340 | 15330 | 162 |
| 244 | 20231027 | 150000 | 1727133930 | 15350 | 15360 | 15360 | 15350 | 117 |
| 245 | 20231027 | 145900 | 1725337600 | 15350 | 15340 | 15350 | 15330 | 959 |
| 246 | 20231027 | 145800 | 1710624870 | 15340 | 15340 | 15340 | 15330 | 435 |
| 247 | 20231027 | 145700 | 1703955790 | 15340 | 15330 | 15340 | 15330 | 451 |
| 248 | 20231027 | 145600 | 1697040030 | 15330 | 15320 | 15340 | 15320 | 268 |
| 249 | 20231027 | 145500 | 1692932410 | 15340 | 15330 | 15340 | 15320 | 740 |
| 250 | 20231027 | 145400 | 1681589670 | 15330 | 15320 | 15330 | 15320 | 148 |
| 251 | 20231027 | 145300 | 1679321320 | 15330 | 15320 | 15330 | 15320 | 196 |
| 252 | 20231027 | 145200 | 1676318460 | 15320 | 15330 | 15330 | 15310 | 465 |
| 253 | 20231027 | 145100 | 1669196500 | 15330 | 15330 | 15330 | 15320 | 225 |
| 254 | 20231027 | 145000 | 1665749080 | 15330 | 15320 | 15330 | 15320 | 180 |
| 255 | 20231027 | 144900 | 1662990860 | 15330 | 15330 | 15330 | 15320 | 286 |
| 256 | 20231027 | 144800 | 1658608670 | 15330 | 15330 | 15340 | 15330 | 238 |
| 257 | 20231027 | 144700 | 1654960110 | 15330 | 15310 | 15340 | 15310 | 590 |
| 258 | 20231027 | 144600 | 1645923880 | 15320 | 15320 | 15320 | 15310 | 49 |
| 259 | 20231027 | 144500 | 1645173560 | 15320 | 15320 | 15320 | 15310 | 355 |
| 260 | 20231027 | 144400 | 1639737020 | 15320 | 15330 | 15330 | 15320 | 149 |
| 261 | 20231027 | 144300 | 1637454300 | 15330 | 15340 | 15340 | 15330 | 128 |
| 262 | 20231027 | 144200 | 1635491880 | 15340 | 15320 | 15340 | 15310 | 1052 |
| 263 | 20231027 | 144100 | 1619372960 | 15310 | 15320 | 15320 | 15310 | 288 |
| 264 | 20231027 | 144000 | 1614962260 | 15330 | 15320 | 15330 | 15320 | 292 |
| 265 | 20231027 | 143900 | 1610488720 | 15330 | 15330 | 15330 | 15320 | 79 |
| 266 | 20231027 | 143800 | 1609278200 | 15320 | 15330 | 15330 | 15310 | 400 |
| 267 | 20231027 | 143700 | 1603149420 | 15320 | 15320 | 15330 | 15310 | 765 |
| 268 | 20231027 | 143600 | 1591431400 | 15310 | 15320 | 15320 | 15310 | 210 |
| 269 | 20231027 | 143500 | 1588215710 | 15320 | 15330 | 15330 | 15320 | 193 |
| 270 | 20231027 | 143400 | 1585258800 | 15320 | 15320 | 15330 | 15320 | 210 |
| 271 | 20231027 | 143300 | 1582041160 | 15320 | 15320 | 15330 | 15320 | 167 |
| 272 | 20231027 | 143200 | 1579482500 | 15330 | 15360 | 15360 | 15330 | 134 |
| 273 | 20231027 | 143100 | 1577427760 | 15340 | 15330 | 15340 | 15320 | 971 |
| 274 | 20231027 | 143000 | 1562541820 | 15330 | 15330 | 15330 | 15320 | 193 |
| 275 | 20231027 | 142900 | 1559584870 | 15330 | 15340 | 15340 | 15330 | 80 |
| 276 | 20231027 | 142800 | 1558358330 | 15330 | 15340 | 15340 | 15330 | 270 |
| 277 | 20231027 | 142700 | 1554219140 | 15330 | 15340 | 15340 | 15330 | 284 |
| 278 | 20231027 | 142600 | 1549865260 | 15340 | 15330 | 15340 | 15330 | 225 |
| 279 | 20231027 | 142500 | 1546415640 | 15340 | 15330 | 15340 | 15330 | 134 |
| 280 | 20231027 | 142400 | 1544361060 | 15340 | 15330 | 15340 | 15330 | 194 |
| 281 | 20231027 | 142300 | 1541386900 | 15330 | 15350 | 15350 | 15330 | 122 |
| 282 | 20231027 | 142200 | 1539515660 | 15340 | 15340 | 15350 | 15330 | 410 |
| 283 | 20231027 | 142100 | 1533227330 | 15330 | 15340 | 15340 | 15330 | 150 |
| 284 | 20231027 | 142000 | 1530927760 | 15330 | 15340 | 15350 | 15330 | 346 |
| 285 | 20231027 | 141900 | 1525621810 | 15340 | 15330 | 15340 | 15330 | 95 |
| 286 | 20231027 | 141800 | 1524165400 | 15330 | 15340 | 15340 | 15330 | 250 |
| 287 | 20231027 | 141700 | 1520332730 | 15330 | 15330 | 15330 | 15320 | 197 |
| 288 | 20231027 | 141600 | 1517313890 | 15330 | 15340 | 15340 | 15310 | 489 |
| 289 | 20231027 | 141500 | 1509823080 | 15340 | 15350 | 15350 | 15340 | 58 |
| 290 | 20231027 | 141400 | 1508933310 | 15350 | 15330 | 15350 | 15330 | 403 |
| 291 | 20231027 | 141300 | 1502752870 | 15340 | 15320 | 15340 | 15320 | 387 |
| 292 | 20231027 | 141200 | 1496819020 | 15320 | 15340 | 15340 | 15310 | 1018 |
| 293 | 20231027 | 141100 | 1481226920 | 15340 | 15330 | 15340 | 15330 | 110 |
| 294 | 20231027 | 141000 | 1479540500 | 15340 | 15340 | 15350 | 15330 | 252 |
| 295 | 20231027 | 140900 | 1475676640 | 15330 | 15340 | 15350 | 15330 | 420 |
| 296 | 20231027 | 140800 | 1469236750 | 15340 | 15350 | 15350 | 15340 | 80 |
| 297 | 20231027 | 140700 | 1468009540 | 15360 | 15340 | 15360 | 15340 | 530 |
| 298 | 20231027 | 140600 | 1459876800 | 15340 | 15350 | 15350 | 15340 | 118 |
| 299 | 20231027 | 140500 | 1458066050 | 15360 | 15360 | 15360 | 15360 | 158 |
| 300 | 20231027 | 140400 | 1455639170 | 15370 | 15380 | 15380 | 15370 | 128 |
| 301 | 20231027 | 140300 | 1453671760 | 15380 | 15390 | 15390 | 15380 | 98 |
| 302 | 20231027 | 140200 | 1452164440 | 15390 | 15380 | 15400 | 15370 | 372 |
| 303 | 20231027 | 140100 | 1446441960 | 15370 | 15390 | 15390 | 15370 | 274 |
| 304 | 20231027 | 140000 | 1442228810 | 15390 | 15390 | 15400 | 15380 | 246 |
| 305 | 20231027 | 135900 | 1438443760 | 15400 | 15380 | 15400 | 15380 | 264 |
| 306 | 20231027 | 135800 | 1434382420 | 15390 | 15420 | 15420 | 15390 | 103 |
| 307 | 20231027 | 135700 | 1432795970 | 15420 | 15430 | 15430 | 15420 | 38 |
| 308 | 20231027 | 135600 | 1432209640 | 15430 | 15380 | 15430 | 15380 | 541 |
| 309 | 20231027 | 135500 | 1423881870 | 15380 | 15360 | 15380 | 15360 | 271 |
| 310 | 20231027 | 135400 | 1419715940 | 15360 | 15360 | 15370 | 15340 | 449 |
| 311 | 20231027 | 135300 | 1412825380 | 15360 | 15360 | 15360 | 15340 | 260 |
| 312 | 20231027 | 135200 | 1408834450 | 15360 | 15350 | 15380 | 15330 | 150 |
| 313 | 20231027 | 135100 | 1406531800 | 15350 | 15330 | 15350 | 15330 | 477 |
| 314 | 20231027 | 135000 | 1399216130 | 15320 | 15320 | 15330 | 15320 | 227 |
| 315 | 20231027 | 134900 | 1395738380 | 15320 | 15330 | 15340 | 15320 | 235 |
| 316 | 20231027 | 134800 | 1392135750 | 15330 | 15340 | 15340 | 15330 | 72 |
| 317 | 20231027 | 134700 | 1391031470 | 15340 | 15360 | 15360 | 15340 | 188 |
| 318 | 20231027 | 134600 | 1388146210 | 15360 | 15370 | 15370 | 15360 | 353 |
| 319 | 20231027 | 134500 | 1382724100 | 15370 | 15360 | 15370 | 15360 | 167 |
| 320 | 20231027 | 134400 | 1380158290 | 15390 | 15400 | 15400 | 15380 | 91 |
| 321 | 20231027 | 134300 | 1378758580 | 15390 | 15360 | 15400 | 15360 | 384 |
| 322 | 20231027 | 134200 | 1372851230 | 15360 | 15370 | 15370 | 15360 | 184 |
| 323 | 20231027 | 134100 | 1370024250 | 15380 | 15390 | 15390 | 15360 | 206 |
| 324 | 20231027 | 134000 | 1366858270 | 15400 | 15350 | 15400 | 15350 | 455 |
| 325 | 20231027 | 133900 | 1359863170 | 15370 | 15380 | 15380 | 15360 | 115 |
| 326 | 20231027 | 133800 | 1358096380 | 15390 | 15370 | 15390 | 15370 | 125 |
| 327 | 20231027 | 133700 | 1356174850 | 15380 | 15380 | 15380 | 15360 | 506 |
| 328 | 20231027 | 133600 | 1348399210 | 15370 | 15390 | 15390 | 15370 | 86 |
| 329 | 20231027 | 133500 | 1347076390 | 15400 | 15350 | 15400 | 15350 | 170 |
| 330 | 20231027 | 133400 | 1344464580 | 15350 | 15360 | 15360 | 15330 | 231 |
| 331 | 20231027 | 133300 | 1340921360 | 15360 | 15310 | 15360 | 15310 | 624 |
| 332 | 20231027 | 133200 | 1331352610 | 15310 | 15300 | 15310 | 15290 | 277 |
| 333 | 20231027 | 133100 | 1327115490 | 15300 | 15290 | 15310 | 15290 | 366 |
| 334 | 20231027 | 133000 | 1321516660 | 15300 | 15250 | 15300 | 15240 | 2000 |
| 335 | 20231027 | 132900 | 1291002640 | 15260 | 15280 | 15280 | 15260 | 2071 |
| 336 | 20231027 | 132800 | 1259394540 | 15280 | 15300 | 15300 | 15280 | 162 |
| 337 | 20231027 | 132700 | 1256918010 | 15320 | 15280 | 15320 | 15270 | 1106 |
| 338 | 20231027 | 132600 | 1240016930 | 15280 | 15300 | 15300 | 15280 | 1482 |
| 339 | 20231027 | 132500 | 1217368600 | 15300 | 15310 | 15310 | 15300 | 384 |
| 340 | 20231027 | 132400 | 1211491760 | 15310 | 15300 | 15320 | 15300 | 187 |
| 341 | 20231027 | 132300 | 1208629100 | 15310 | 15320 | 15320 | 15300 | 191 |
| 342 | 20231027 | 132200 | 1205705040 | 15310 | 15290 | 15330 | 15290 | 596 |
| 343 | 20231027 | 132100 | 1196585940 | 15280 | 15300 | 15300 | 15280 | 386 |
| 344 | 20231027 | 132000 | 1190686620 | 15310 | 15300 | 15310 | 15300 | 697 |
| 345 | 20231027 | 131900 | 1180022480 | 15300 | 15320 | 15320 | 15300 | 180 |
| 346 | 20231027 | 131800 | 1177267710 | 15310 | 15300 | 15310 | 15300 | 256 |
| 347 | 20231027 | 131700 | 1173349470 | 15310 | 15320 | 15320 | 15310 | 428 |
| 348 | 20231027 | 131600 | 1166794090 | 15310 | 15310 | 15320 | 15300 | 338 |
| 349 | 20231027 | 131500 | 1161620130 | 15310 | 15340 | 15340 | 15310 | 388 |
| 350 | 20231027 | 131400 | 1155673160 | 15340 | 15340 | 15340 | 15330 | 282 |
| 351 | 20231027 | 131300 | 1151347780 | 15350 | 15350 | 15360 | 15350 | 108 |
| 352 | 20231027 | 131200 | 1149689910 | 15370 | 15350 | 15380 | 15350 | 329 |
| 353 | 20231027 | 131100 | 1144638880 | 15350 | 15350 | 15360 | 15340 | 177 |
| 354 | 20231027 | 131000 | 1141922390 | 15350 | 15360 | 15360 | 15340 | 291 |
| 355 | 20231027 | 130900 | 1137455520 | 15360 | 15350 | 15360 | 15340 | 3317 |
| 356 | 20231027 | 130800 | 1086538830 | 15360 | 15340 | 15370 | 15340 | 211 |
| 357 | 20231027 | 130700 | 1083299950 | 15350 | 15340 | 15350 | 15330 | 223 |
| 358 | 20231027 | 130600 | 1079879640 | 15340 | 15310 | 15340 | 15310 | 743 |
| 359 | 20231027 | 130500 | 1068495260 | 15320 | 15330 | 15340 | 15320 | 202 |
| 360 | 20231027 | 130400 | 1065399600 | 15350 | 15310 | 15350 | 15300 | 491 |
| 361 | 20231027 | 130300 | 1057874060 | 15330 | 15290 | 15350 | 15290 | 1594 |
| 362 | 20231027 | 130200 | 1033442500 | 15290 | 15290 | 15300 | 15240 | 2872 |
| 363 | 20231027 | 130100 | 989563710 | 15300 | 15290 | 15310 | 15290 | 605 |
| 364 | 20231027 | 130000 | 980313040 | 15280 | 15290 | 15290 | 15280 | 500 |
| 365 | 20231027 | 125900 | 972671970 | 15290 | 15300 | 15300 | 15280 | 807 |
| 366 | 20231027 | 125800 | 960332630 | 15300 | 15310 | 15320 | 15300 | 607 |
| 367 | 20231027 | 125700 | 951043990 | 15310 | 15320 | 15320 | 15310 | 415 |
| 368 | 20231027 | 125600 | 944689160 | 15330 | 15330 | 15330 | 15310 | 241 |
| 369 | 20231027 | 125500 | 940996670 | 15340 | 15350 | 15350 | 15320 | 236 |
| 370 | 20231027 | 125400 | 937379390 | 15370 | 15320 | 15370 | 15320 | 800 |
| 371 | 20231027 | 125300 | 925112440 | 15320 | 15320 | 15340 | 15310 | 539 |
| 372 | 20231027 | 125200 | 916854390 | 15300 | 15320 | 15320 | 15290 | 359 |
| 373 | 20231027 | 125100 | 911362480 | 15320 | 15350 | 15350 | 15300 | 611 |
| 374 | 20231027 | 125000 | 902001310 | 15350 | 15330 | 15350 | 15330 | 401 |
| 375 | 20231027 | 124900 | 895853680 | 15340 | 15370 | 15370 | 15330 | 904 |
| 376 | 20231027 | 124800 | 881980870 | 15360 | 15370 | 15380 | 15360 | 300 |
| 377 | 20231027 | 124700 | 877371180 | 15360 | 15380 | 15390 | 15360 | 226 |
| 378 | 20231027 | 124600 | 873898160 | 15380 | 15430 | 15430 | 15380 | 1016 |
| 379 | 20231027 | 124500 | 858251650 | 15440 | 15430 | 15440 | 15410 | 129 |
| 380 | 20231027 | 124400 | 856262430 | 15440 | 15430 | 15440 | 15420 | 402 |
| 381 | 20231027 | 124300 | 850062020 | 15430 | 15410 | 15430 | 15410 | 147 |
| 382 | 20231027 | 124200 | 847794900 | 15400 | 15400 | 15410 | 15400 | 465 |
| 383 | 20231027 | 124100 | 840633600 | 15410 | 15430 | 15430 | 15410 | 944 |
| 384 | 20231027 | 124000 | 826078370 | 15430 | 15440 | 15450 | 15430 | 155 |
| 385 | 20231027 | 123900 | 823685590 | 15440 | 15440 | 15440 | 15430 | 451 |
| 386 | 20231027 | 123800 | 816725340 | 15450 | 15450 | 15460 | 15440 | 288 |
| 387 | 20231027 | 123700 | 812276010 | 15450 | 15470 | 15470 | 15450 | 309 |
| 388 | 20231027 | 123600 | 807498410 | 15470 | 15500 | 15500 | 15470 | 1817 |
| 389 | 20231027 | 123500 | 779341220 | 15500 | 15500 | 15510 | 15500 | 397 |
| 390 | 20231027 | 123400 | 773187680 | 15510 | 15510 | 15520 | 15510 | 508 |
| 391 | 20231027 | 123300 | 765308550 | 15510 | 15520 | 15520 | 15510 | 489 |
| 392 | 20231027 | 123200 | 757719740 | 15510 | 15520 | 15520 | 15500 | 453 |
| 393 | 20231027 | 123100 | 750693840 | 15530 | 15520 | 15530 | 15520 | 106 |
| 394 | 20231027 | 123000 | 749048660 | 15540 | 15530 | 15540 | 15510 | 308 |
| 395 | 20231027 | 122900 | 744268470 | 15530 | 15530 | 15530 | 15520 | 403 |
| 396 | 20231027 | 122800 | 738012270 | 15530 | 15560 | 15560 | 15530 | 358 |
| 397 | 20231027 | 122700 | 732448020 | 15550 | 15540 | 15550 | 15540 | 86 |
| 398 | 20231027 | 122600 | 731111080 | 15540 | 15530 | 15550 | 15530 | 378 |
| 399 | 20231027 | 122500 | 725238220 | 15530 | 15540 | 15540 | 15520 | 258 |
| 400 | 20231027 | 122400 | 721232280 | 15540 | 15540 | 15540 | 15540 | 687 |
| 401 | 20231027 | 122300 | 710556300 | 15530 | 15550 | 15550 | 15520 | 319 |
| 402 | 20231027 | 122200 | 705602510 | 15550 | 15570 | 15570 | 15550 | 205 |
| 403 | 20231027 | 122100 | 702414420 | 15560 | 15600 | 15600 | 15560 | 769 |
| 404 | 20231027 | 122000 | 690437310 | 15600 | 15600 | 15600 | 15600 | 1268 |
| 405 | 20231027 | 121900 | 670656510 | 15600 | 15630 | 15630 | 15600 | 186 |
| 406 | 20231027 | 121800 | 667753550 | 15660 | 15620 | 15660 | 15620 | 120 |
| 407 | 20231027 | 121700 | 665879110 | 15620 | 15620 | 15620 | 15610 | 91 |
| 408 | 20231027 | 121600 | 664458310 | 15620 | 15620 | 15620 | 15620 | 12 |
| 409 | 20231027 | 121500 | 664270870 | 15620 | 15610 | 15630 | 15610 | 195 |
| 410 | 20231027 | 121400 | 661225920 | 15610 | 15620 | 15620 | 15610 | 299 |
| 411 | 20231027 | 121300 | 656557710 | 15610 | 15620 | 15630 | 15610 | 162 |
| 412 | 20231027 | 121200 | 654027570 | 15620 | 15660 | 15660 | 15620 | 354 |
| 413 | 20231027 | 121100 | 648488230 | 15660 | 15650 | 15660 | 15650 | 119 |
| 414 | 20231027 | 121000 | 646625560 | 15660 | 15680 | 15680 | 15660 | 368 |
| 415 | 20231027 | 120900 | 640857590 | 15690 | 15690 | 15690 | 15690 | 0 |
| 416 | 20231027 | 120800 | 640857590 | 15690 | 15740 | 15740 | 15690 | 1239 |
| 417 | 20231027 | 120700 | 621403450 | 15710 | 15710 | 15710 | 15710 | 286 |
| 418 | 20231027 | 120600 | 616910390 | 15700 | 15710 | 15710 | 15700 | 71 |
| 419 | 20231027 | 120500 | 615795600 | 15710 | 15710 | 15710 | 15710 | 10 |
| 420 | 20231027 | 120400 | 615638500 | 15700 | 15710 | 15710 | 15700 | 83 |
| 421 | 20231027 | 120300 | 614335190 | 15710 | 15700 | 15710 | 15700 | 66 |
| 422 | 20231027 | 120200 | 613298950 | 15710 | 15710 | 15710 | 15710 | 9 |
| 423 | 20231027 | 120100 | 613157560 | 15710 | 15710 | 15710 | 15710 | 85 |
| 424 | 20231027 | 120000 | 611822210 | 15710 | 15730 | 15730 | 15710 | 621 |
| 425 | 20231027 | 115900 | 602062190 | 15740 | 15760 | 15760 | 15740 | 384 |
| 426 | 20231027 | 115800 | 596015450 | 15770 | 15770 | 15770 | 15770 | 4 |
| 427 | 20231027 | 115700 | 595952370 | 15760 | 15760 | 15760 | 15760 | 62 |
| 428 | 20231027 | 115600 | 594975250 | 15770 | 15770 | 15770 | 15770 | 4 |
| 429 | 20231027 | 115500 | 594912170 | 15760 | 15760 | 15760 | 15760 | 62 |
| 430 | 20231027 | 115400 | 593935050 | 15770 | 15770 | 15770 | 15770 | 4 |
| 431 | 20231027 | 115300 | 593871970 | 15760 | 15770 | 15770 | 15760 | 83 |
| 432 | 20231027 | 115200 | 592563680 | 15770 | 15760 | 15770 | 15760 | 115 |
| 433 | 20231027 | 115100 | 590751150 | 15770 | 15770 | 15770 | 15770 | 0 |
| 434 | 20231027 | 115000 | 590751150 | 15770 | 15760 | 15770 | 15760 | 65 |
| 435 | 20231027 | 114900 | 589726720 | 15770 | 15770 | 15770 | 15770 | 9 |
| 436 | 20231027 | 114800 | 589584790 | 15770 | 15770 | 15770 | 15770 | 92 |
| 437 | 20231027 | 114700 | 588133950 | 15780 | 15780 | 15780 | 15780 | 4 |
| 438 | 20231027 | 114600 | 588070830 | 15780 | 15770 | 15780 | 15770 | 105 |
| 439 | 20231027 | 114500 | 586414770 | 15780 | 15780 | 15780 | 15780 | 4 |
| 440 | 20231027 | 114400 | 586351650 | 15780 | 15790 | 15790 | 15780 | 141 |
| 441 | 20231027 | 114300 | 584125730 | 15800 | 15800 | 15800 | 15800 | 4 |
| 442 | 20231027 | 114200 | 584062530 | 15800 | 15800 | 15800 | 15800 | 37 |
| 443 | 20231027 | 114100 | 583477930 | 15800 | 15800 | 15800 | 15800 | 62 |
| 444 | 20231027 | 114000 | 582498330 | 15810 | 15810 | 15810 | 15810 | 4 |
| 445 | 20231027 | 113900 | 582435090 | 15800 | 15800 | 15800 | 15800 | 62 |
| 446 | 20231027 | 113800 | 581455490 | 15810 | 15810 | 15810 | 15810 | 18 |
| 447 | 20231027 | 113700 | 581170910 | 15800 | 15800 | 15800 | 15800 | 62 |
| 448 | 20231027 | 113600 | 580191310 | 15810 | 15810 | 15810 | 15810 | 36 |
| 449 | 20231027 | 113500 | 579622150 | 15800 | 15800 | 15800 | 15800 | 62 |
| 450 | 20231027 | 113400 | 578642550 | 15810 | 15810 | 15810 | 15810 | 14 |
| 451 | 20231027 | 113300 | 578421210 | 15810 | 15800 | 15810 | 15800 | 506 |
| 452 | 20231027 | 113200 | 570426330 | 15800 | 15790 | 15800 | 15790 | 62 |
| 453 | 20231027 | 113100 | 569447340 | 15800 | 15800 | 15800 | 15800 | 1 |
| 454 | 20231027 | 113000 | 569431540 | 15790 | 15790 | 15790 | 15790 | 63 |
| 455 | 20231027 | 112900 | 568436770 | 15790 | 15790 | 15790 | 15790 | 1 |
| 456 | 20231027 | 112800 | 568420980 | 15780 | 15780 | 15780 | 15780 | 154 |
| 457 | 20231027 | 112700 | 565990860 | 15790 | 15790 | 15790 | 15790 | 4 |
| 458 | 20231027 | 112600 | 565927700 | 15790 | 15790 | 15790 | 15790 | 21 |
| 459 | 20231027 | 112500 | 565596110 | 15790 | 15800 | 15800 | 15790 | 64 |
| 460 | 20231027 | 112400 | 564585480 | 15800 | 15790 | 15800 | 15790 | 440 |
| 461 | 20231027 | 112300 | 557636210 | 15780 | 15780 | 15780 | 15780 | 59 |
| 462 | 20231027 | 112200 | 556705190 | 15780 | 15790 | 15790 | 15780 | 8 |
| 463 | 20231027 | 112100 | 556578910 | 15800 | 15800 | 15800 | 15800 | 0 |
| 464 | 20231027 | 112000 | 556578910 | 15800 | 15780 | 15800 | 15780 | 148 |
| 465 | 20231027 | 111900 | 554242740 | 15760 | 15770 | 15770 | 15760 | 162 |
| 466 | 20231027 | 111800 | 551689000 | 15780 | 15780 | 15780 | 15780 | 4 |
| 467 | 20231027 | 111700 | 551625880 | 15780 | 15780 | 15780 | 15780 | 4 |
| 468 | 20231027 | 111600 | 551562760 | 15770 | 15770 | 15770 | 15770 | 45 |
| 469 | 20231027 | 111500 | 550853110 | 15770 | 15770 | 15770 | 15770 | 17 |
| 470 | 20231027 | 111400 | 550585020 | 15760 | 15760 | 15760 | 15760 | 0 |
| 471 | 20231027 | 111300 | 550585020 | 15760 | 15760 | 15760 | 15750 | 121 |
| 472 | 20231027 | 111200 | 548678380 | 15760 | 15760 | 15760 | 15760 | 0 |
| 473 | 20231027 | 111100 | 548678380 | 15760 | 15770 | 15770 | 15760 | 104 |
| 474 | 20231027 | 111000 | 547039300 | 15770 | 15770 | 15770 | 15770 | 0 |
| 475 | 20231027 | 110900 | 547039300 | 15770 | 15770 | 15770 | 15770 | 26 |
| 476 | 20231027 | 110800 | 546629280 | 15790 | 15790 | 15790 | 15790 | 0 |
| 477 | 20231027 | 110700 | 546629280 | 15790 | 15770 | 15790 | 15770 | 504 |
| 478 | 20231027 | 110600 | 538672790 | 15770 | 15770 | 15770 | 15770 | 35 |
| 479 | 20231027 | 110500 | 538120840 | 15780 | 15780 | 15780 | 15780 | 25 |
| 480 | 20231027 | 110400 | 537726340 | 15760 | 15770 | 15770 | 15760 | 234 |
| 481 | 20231027 | 110300 | 534038310 | 15760 | 15790 | 15790 | 15750 | 699 |
| 482 | 20231027 | 110200 | 523016110 | 15780 | 15790 | 15800 | 15780 | 95 |
| 483 | 20231027 | 110100 | 521516640 | 15800 | 15800 | 15810 | 15800 | 135 |
| 484 | 20231027 | 110000 | 519382940 | 15800 | 15810 | 15810 | 15800 | 38 |
| 485 | 20231027 | 105900 | 518782510 | 15800 | 15810 | 15810 | 15800 | 151 |
| 486 | 20231027 | 105800 | 516395920 | 15810 | 15830 | 15840 | 15810 | 127 |
| 487 | 20231027 | 105700 | 514386390 | 15830 | 15830 | 15830 | 15830 | 72 |
| 488 | 20231027 | 105600 | 513246630 | 15840 | 15850 | 15850 | 15840 | 176 |
| 489 | 20231027 | 105500 | 510458610 | 15840 | 15850 | 15860 | 15840 | 83 |
| 490 | 20231027 | 105400 | 509143340 | 15850 | 15850 | 15850 | 15850 | 0 |
| 491 | 20231027 | 105300 | 509143340 | 15850 | 15860 | 15860 | 15850 | 67 |
| 492 | 20231027 | 105200 | 508081340 | 15850 | 15850 | 15850 | 15850 | 3 |
| 493 | 20231027 | 105100 | 508033790 | 15850 | 15860 | 15860 | 15850 | 150 |
| 494 | 20231027 | 105000 | 505655390 | 15850 | 15850 | 15850 | 15850 | 533 |
| 495 | 20231027 | 104900 | 497207340 | 15840 | 15850 | 15850 | 15840 | 184 |
| 496 | 20231027 | 104800 | 494291560 | 15840 | 15840 | 15840 | 15840 | 40 |
| 497 | 20231027 | 104700 | 493657960 | 15840 | 15840 | 15850 | 15840 | 115 |
| 498 | 20231027 | 104600 | 491836330 | 15850 | 15850 | 15850 | 15840 | 71 |
| 499 | 20231027 | 104500 | 490711600 | 15850 | 15840 | 15850 | 15840 | 15 |
| 500 | 20231027 | 104400 | 490473860 | 15840 | 15840 | 15850 | 15840 | 73 |
| 501 | 20231027 | 104300 | 489317460 | 15850 | 15850 | 15850 | 15850 | 18 |
| 502 | 20231027 | 104200 | 489032160 | 15840 | 15840 | 15840 | 15840 | 17 |
| 503 | 20231027 | 104100 | 488762880 | 15810 | 15800 | 15810 | 15800 | 314 |
| 504 | 20231027 | 104000 | 483798650 | 15800 | 15800 | 15800 | 15800 | 7 |
| 505 | 20231027 | 103900 | 483688050 | 15800 | 15800 | 15800 | 15800 | 22 |
| 506 | 20231027 | 103800 | 483340450 | 15800 | 15800 | 15800 | 15800 | 8 |
| 507 | 20231027 | 103700 | 483214050 | 15790 | 15790 | 15790 | 15790 | 1 |
| 508 | 20231027 | 103600 | 483198260 | 15770 | 15800 | 15800 | 15770 | 357 |
| 509 | 20231027 | 103500 | 477564280 | 15790 | 15790 | 15790 | 15790 | 247 |
| 510 | 20231027 | 103400 | 473664150 | 15790 | 15780 | 15790 | 15780 | 14 |
| 511 | 20231027 | 103300 | 473443120 | 15780 | 15780 | 15780 | 15770 | 90 |
| 512 | 20231027 | 103200 | 472022940 | 15790 | 15790 | 15790 | 15790 | 0 |
| 513 | 20231027 | 103100 | 472022940 | 15790 | 15790 | 15790 | 15790 | 4 |
| 514 | 20231027 | 103000 | 471959780 | 15780 | 15790 | 15790 | 15780 | 90 |
| 515 | 20231027 | 102900 | 470539310 | 15790 | 15850 | 15850 | 15780 | 746 |
| 516 | 20231027 | 102800 | 458739700 | 15850 | 15850 | 15850 | 15850 | 14 |
| 517 | 20231027 | 102700 | 458517800 | 15840 | 15850 | 15850 | 15840 | 75 |
| 518 | 20231027 | 102600 | 457329460 | 15840 | 15850 | 15850 | 15840 | 30 |
| 519 | 20231027 | 102500 | 456854060 | 15850 | 15840 | 15850 | 15840 | 354 |
| 520 | 20231027 | 102400 | 451246250 | 15840 | 15840 | 15840 | 15840 | 4 |
| 521 | 20231027 | 102300 | 451182890 | 15840 | 15840 | 15840 | 15840 | 36 |
| 522 | 20231027 | 102200 | 450612650 | 15840 | 15840 | 15840 | 15840 | 74 |
| 523 | 20231027 | 102100 | 449440490 | 15840 | 15840 | 15840 | 15840 | 19 |
| 524 | 20231027 | 102000 | 449139530 | 15840 | 15840 | 15840 | 15840 | 4 |
| 525 | 20231027 | 101900 | 449076170 | 15840 | 15820 | 15840 | 15820 | 263 |
| 526 | 20231027 | 101800 | 444914300 | 15820 | 15820 | 15820 | 15820 | 19 |
| 527 | 20231027 | 101700 | 444613720 | 15810 | 15820 | 15820 | 15810 | 53 |
| 528 | 20231027 | 101600 | 443775710 | 15820 | 15800 | 15820 | 15800 | 338 |
| 529 | 20231027 | 101500 | 438430760 | 15800 | 15800 | 15800 | 15800 | 0 |
| 530 | 20231027 | 101400 | 438430760 | 15800 | 15810 | 15810 | 15790 | 269 |
| 531 | 20231027 | 101300 | 434181250 | 15800 | 15800 | 15800 | 15800 | 45 |
| 532 | 20231027 | 101200 | 433470250 | 15800 | 15800 | 15800 | 15800 | 25 |
| 533 | 20231027 | 101100 | 433075250 | 15800 | 15800 | 15800 | 15800 | 330 |
| 534 | 20231027 | 101000 | 427861250 | 15790 | 15760 | 15790 | 15760 | 670 |
| 535 | 20231027 | 100900 | 417289900 | 15760 | 15750 | 15760 | 15750 | 55 |
| 536 | 20231027 | 100800 | 416423300 | 15740 | 15740 | 15740 | 15740 | 265 |
| 537 | 20231027 | 100700 | 412252200 | 15740 | 15740 | 15740 | 15740 | 21 |
| 538 | 20231027 | 100600 | 411921660 | 15730 | 15730 | 15740 | 15730 | 27 |
| 539 | 20231027 | 100500 | 411496910 | 15730 | 15730 | 15730 | 15730 | 21 |
| 540 | 20231027 | 100400 | 411166580 | 15720 | 15730 | 15730 | 15720 | 9 |
| 541 | 20231027 | 100300 | 411025040 | 15710 | 15710 | 15710 | 15710 | 107 |
| 542 | 20231027 | 100200 | 409344070 | 15720 | 15710 | 15720 | 15710 | 64 |
| 543 | 20231027 | 100100 | 408338620 | 15730 | 15710 | 15730 | 15710 | 5 |
| 544 | 20231027 | 100000 | 408260050 | 15710 | 15700 | 15710 | 15700 | 39 |
| 545 | 20231027 | 095900 | 407647560 | 15700 | 15750 | 15750 | 15700 | 400 |
| 546 | 20231027 | 095800 | 401362490 | 15740 | 15760 | 15760 | 15740 | 169 |
| 547 | 20231027 | 095700 | 398700750 | 15760 | 15750 | 15760 | 15750 | 21 |
| 548 | 20231027 | 095600 | 398369850 | 15750 | 15750 | 15750 | 15750 | 50 |
| 549 | 20231027 | 095500 | 397582350 | 15740 | 15750 | 15750 | 15740 | 135 |
| 550 | 20231027 | 095400 | 395456170 | 15760 | 15760 | 15770 | 15760 | 96 |
| 551 | 20231027 | 095300 | 393943060 | 15760 | 15750 | 15760 | 15750 | 35 |
| 552 | 20231027 | 095200 | 393391770 | 15760 | 15760 | 15770 | 15760 | 439 |
| 553 | 20231027 | 095100 | 386473010 | 15750 | 15760 | 15760 | 15750 | 64 |
| 554 | 20231027 | 095000 | 385464870 | 15760 | 15760 | 15760 | 15760 | 64 |
| 555 | 20231027 | 094900 | 384456230 | 15760 | 15750 | 15760 | 15750 | 34 |
| 556 | 20231027 | 094800 | 383920410 | 15750 | 15760 | 15760 | 15750 | 92 |
| 557 | 20231027 | 094700 | 382471010 | 15760 | 15770 | 15790 | 15760 | 363 |
| 558 | 20231027 | 094600 | 376745570 | 15760 | 15730 | 15760 | 15730 | 465 |
| 559 | 20231027 | 094500 | 369427970 | 15720 | 15680 | 15720 | 15680 | 332 |
| 560 | 20231027 | 094400 | 364216570 | 15670 | 15660 | 15670 | 15660 | 92 |
| 561 | 20231027 | 094300 | 362775100 | 15660 | 15620 | 15660 | 15620 | 161 |
| 562 | 20231027 | 094200 | 360255220 | 15600 | 15600 | 15600 | 15600 | 6 |
| 563 | 20231027 | 094100 | 360161620 | 15620 | 15590 | 15620 | 15590 | 379 |
| 564 | 20231027 | 094000 | 354244180 | 15590 | 15610 | 15610 | 15590 | 184 |
| 565 | 20231027 | 093900 | 351373450 | 15630 | 15660 | 15660 | 15630 | 142 |
| 566 | 20231027 | 093800 | 349150300 | 15600 | 15670 | 15670 | 15600 | 517 |
| 567 | 20231027 | 093700 | 341073210 | 15670 | 15670 | 15670 | 15670 | 20 |
| 568 | 20231027 | 093600 | 340759810 | 15670 | 15700 | 15700 | 15670 | 222 |
| 569 | 20231027 | 093500 | 337279050 | 15700 | 15700 | 15700 | 15700 | 16 |
| 570 | 20231027 | 093400 | 337027850 | 15700 | 15710 | 15710 | 15700 | 224 |
| 571 | 20231027 | 093300 | 333511010 | 15710 | 15720 | 15720 | 15710 | 125 |
| 572 | 20231027 | 093200 | 331546570 | 15710 | 15710 | 15720 | 15710 | 17 |
| 573 | 20231027 | 093100 | 331279430 | 15720 | 15730 | 15730 | 15700 | 82 |
| 574 | 20231027 | 093000 | 329991260 | 15690 | 15660 | 15690 | 15660 | 110 |
| 575 | 20231027 | 092900 | 328266030 | 15660 | 15670 | 15670 | 15660 | 122 |
| 576 | 20231027 | 092800 | 326355360 | 15670 | 15670 | 15670 | 15670 | 42 |
| 577 | 20231027 | 092700 | 325697220 | 15630 | 15630 | 15630 | 15630 | 1 |
| 578 | 20231027 | 092600 | 325681590 | 15640 | 15610 | 15640 | 15610 | 759 |
| 579 | 20231027 | 092500 | 313820310 | 15620 | 15710 | 15710 | 15610 | 1270 |
| 580 | 20231027 | 092400 | 293957120 | 15710 | 15710 | 15710 | 15710 | 25 |
| 581 | 20231027 | 092300 | 293564370 | 15700 | 15710 | 15710 | 15700 | 271 |
| 582 | 20231027 | 092200 | 289309220 | 15700 | 15730 | 15730 | 15700 | 668 |
| 583 | 20231027 | 092100 | 278817280 | 15730 | 15730 | 15750 | 15730 | 1185 |
| 584 | 20231027 | 092000 | 260168530 | 15730 | 15790 | 15790 | 15730 | 896 |
| 585 | 20231027 | 091900 | 246066550 | 15800 | 15820 | 15820 | 15800 | 103 |
| 586 | 20231027 | 091800 | 244438490 | 15820 | 15820 | 15820 | 15810 | 76 |
| 587 | 20231027 | 091700 | 243236660 | 15820 | 15830 | 15830 | 15820 | 127 |
| 588 | 20231027 | 091600 | 241227130 | 15840 | 15840 | 15850 | 15840 | 191 |
| 589 | 20231027 | 091500 | 238201290 | 15850 | 15810 | 15850 | 15810 | 497 |
| 590 | 20231027 | 091400 | 230340210 | 15770 | 15750 | 15770 | 15750 | 414 |
| 591 | 20231027 | 091300 | 223814570 | 15750 | 15750 | 15750 | 15750 | 0 |
| 592 | 20231027 | 091200 | 223814570 | 15750 | 15720 | 15760 | 15720 | 1104 |
| 593 | 20231027 | 091100 | 206445430 | 15740 | 15770 | 15770 | 15740 | 322 |
| 594 | 20231027 | 091000 | 201375300 | 15770 | 15760 | 15770 | 15760 | 41 |
| 595 | 20231027 | 090900 | 200728930 | 15770 | 15820 | 15820 | 15770 | 623 |
| 596 | 20231027 | 090800 | 190882350 | 15820 | 15820 | 15820 | 15820 | 47 |
| 597 | 20231027 | 090700 | 190138810 | 15830 | 15870 | 15870 | 15830 | 1043 |
| 598 | 20231027 | 090600 | 173614600 | 15860 | 15830 | 15880 | 15830 | 1229 |
| 599 | 20231027 | 090500 | 154138510 | 15830 | 15820 | 15850 | 15820 | 1439 |
| 600 | 20231027 | 090400 | 131348890 | 15820 | 15770 | 15840 | 15770 | 2116 |
| 601 | 20231027 | 090300 | 97906890 | 15770 | 15800 | 15800 | 15740 | 1374 |
| 602 | 20231027 | 090200 | 76229500 | 15810 | 15740 | 15830 | 15740 | 2696 |
| 603 | 20231027 | 090100 | 33626150 | 15700 | 15690 | 15700 | 15690 | 780 |
| 604 | 20231027 | 090000 | 21383780 | 15620 | 15620 | 15620 | 15620 | 1369 |