31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 194100 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 2997 |
| 3 | 20231016 | 194000 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 4 | 20231016 | 193900 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 5 | 20231016 | 193800 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 6 | 20231016 | 193700 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 7 | 20231016 | 193600 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 8 | 20231016 | 193500 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 9 | 20231016 | 193400 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 10 | 20231016 | 193300 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 11 | 20231016 | 193200 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 12 | 20231016 | 193100 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 13 | 20231016 | 193000 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 14 | 20231016 | 192900 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 15 | 20231016 | 192800 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 16 | 20231016 | 192700 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 17 | 20231016 | 192600 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 18 | 20231016 | 192500 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 19 | 20231016 | 192400 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 20 | 20231016 | 192300 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 21 | 20231016 | 192200 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 22 | 20231016 | 192100 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 23 | 20231016 | 192000 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 24 | 20231016 | 191900 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 25 | 20231016 | 191800 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 26 | 20231016 | 191700 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 27 | 20231016 | 191600 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 28 | 20231016 | 191500 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 29 | 20231016 | 191400 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 30 | 20231016 | 191300 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 31 | 20231016 | 191200 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 32 | 20231016 | 191100 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 2997 |
| 33 | 20231016 | 191000 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 34 | 20231016 | 190900 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 35 | 20231016 | 190800 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 36 | 20231016 | 190700 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 37 | 20231016 | 190600 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 38 | 20231016 | 190500 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 39 | 20231016 | 190400 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 40 | 20231016 | 190300 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 41 | 20231016 | 190200 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 42 | 20231016 | 190100 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 43 | 20231016 | 190000 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 44 | 20231016 | 185900 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 45 | 20231016 | 185800 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 46 | 20231016 | 185700 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 47 | 20231016 | 185600 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 48 | 20231016 | 185500 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 49 | 20231016 | 185400 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 50 | 20231016 | 185300 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 51 | 20231016 | 185200 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 52 | 20231016 | 185100 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 53 | 20231016 | 185000 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 54 | 20231016 | 184900 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 55 | 20231016 | 184800 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 56 | 20231016 | 184700 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 57 | 20231016 | 184600 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 58 | 20231016 | 184500 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 59 | 20231016 | 184400 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 60 | 20231016 | 184300 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 61 | 20231016 | 184200 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 62 | 20231016 | 184100 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 2997 |
| 63 | 20231016 | 184000 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 64 | 20231016 | 183900 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 65 | 20231016 | 183800 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 66 | 20231016 | 183700 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 67 | 20231016 | 183600 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 68 | 20231016 | 183500 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 69 | 20231016 | 183400 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 70 | 20231016 | 183300 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 71 | 20231016 | 183200 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 72 | 20231016 | 183100 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 73 | 20231016 | 183000 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 74 | 20231016 | 182900 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 75 | 20231016 | 182800 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 76 | 20231016 | 182700 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 77 | 20231016 | 182600 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 78 | 20231016 | 182500 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 79 | 20231016 | 182400 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 80 | 20231016 | 182300 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 81 | 20231016 | 182200 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 82 | 20231016 | 182100 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 83 | 20231016 | 182000 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 84 | 20231016 | 181900 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 85 | 20231016 | 181800 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 86 | 20231016 | 181700 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 87 | 20231016 | 181600 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 88 | 20231016 | 181500 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 89 | 20231016 | 181400 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 90 | 20231016 | 181300 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 91 | 20231016 | 181200 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 92 | 20231016 | 181100 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 2997 |
| 93 | 20231016 | 181000 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 94 | 20231016 | 180900 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 95 | 20231016 | 180800 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 96 | 20231016 | 180700 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 97 | 20231016 | 180600 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 98 | 20231016 | 180500 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 99 | 20231016 | 180400 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 100 | 20231016 | 180300 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 101 | 20231016 | 180200 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 102 | 20231016 | 180100 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 103 | 20231016 | 180000 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 104 | 20231016 | 175900 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 105 | 20231016 | 175800 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 106 | 20231016 | 175700 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 107 | 20231016 | 175600 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 108 | 20231016 | 175500 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 109 | 20231016 | 175400 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 110 | 20231016 | 175300 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 111 | 20231016 | 175200 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 112 | 20231016 | 175100 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 113 | 20231016 | 175000 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 114 | 20231016 | 174900 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 115 | 20231016 | 174800 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 116 | 20231016 | 174700 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 117 | 20231016 | 174600 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 118 | 20231016 | 174500 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 119 | 20231016 | 174400 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 120 | 20231016 | 174300 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 121 | 20231016 | 174200 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 122 | 20231016 | 174100 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 2997 |
| 123 | 20231016 | 174000 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 124 | 20231016 | 173900 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 125 | 20231016 | 173800 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 126 | 20231016 | 173700 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 127 | 20231016 | 173600 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 128 | 20231016 | 173500 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 129 | 20231016 | 173400 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 130 | 20231016 | 173300 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 131 | 20231016 | 173200 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 132 | 20231016 | 173100 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 133 | 20231016 | 173000 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 134 | 20231016 | 172900 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 135 | 20231016 | 172800 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 136 | 20231016 | 172700 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 137 | 20231016 | 172600 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 138 | 20231016 | 172500 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 139 | 20231016 | 172400 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 140 | 20231016 | 172300 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 141 | 20231016 | 172200 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 142 | 20231016 | 172100 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 143 | 20231016 | 172000 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 144 | 20231016 | 171900 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 145 | 20231016 | 171800 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 146 | 20231016 | 171700 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 147 | 20231016 | 171600 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 148 | 20231016 | 171500 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 149 | 20231016 | 171400 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 150 | 20231016 | 171300 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 151 | 20231016 | 171200 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 152 | 20231016 | 171100 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 2997 |
| 153 | 20231016 | 171000 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 154 | 20231016 | 170900 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 155 | 20231016 | 170800 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 156 | 20231016 | 170700 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 157 | 20231016 | 170600 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 158 | 20231016 | 170500 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 159 | 20231016 | 170400 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 160 | 20231016 | 170300 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 161 | 20231016 | 170200 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 162 | 20231016 | 170100 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 163 | 20231016 | 170000 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 164 | 20231016 | 165900 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 165 | 20231016 | 165800 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 166 | 20231016 | 165700 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 167 | 20231016 | 165600 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 168 | 20231016 | 165500 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 169 | 20231016 | 165400 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 170 | 20231016 | 165300 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 171 | 20231016 | 165200 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 172 | 20231016 | 165100 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 173 | 20231016 | 165000 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 174 | 20231016 | 164900 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 175 | 20231016 | 164800 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 176 | 20231016 | 164700 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 177 | 20231016 | 164600 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 178 | 20231016 | 164500 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 179 | 20231016 | 164400 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 180 | 20231016 | 164300 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 181 | 20231016 | 164200 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 182 | 20231016 | 164100 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 2997 |
| 183 | 20231016 | 164000 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 184 | 20231016 | 163900 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 185 | 20231016 | 163800 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 186 | 20231016 | 163700 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 187 | 20231016 | 163600 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 188 | 20231016 | 163500 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 189 | 20231016 | 163400 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 190 | 20231016 | 163300 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 191 | 20231016 | 163200 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 192 | 20231016 | 163100 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 193 | 20231016 | 163000 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 194 | 20231016 | 162900 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 195 | 20231016 | 162800 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 196 | 20231016 | 162700 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 197 | 20231016 | 162600 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 198 | 20231016 | 162500 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 199 | 20231016 | 162400 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 200 | 20231016 | 162300 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 201 | 20231016 | 162200 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 202 | 20231016 | 162100 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 203 | 20231016 | 162000 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 204 | 20231016 | 161900 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 205 | 20231016 | 161800 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 206 | 20231016 | 161700 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 207 | 20231016 | 161600 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 208 | 20231016 | 161500 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 209 | 20231016 | 161400 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 210 | 20231016 | 161300 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 211 | 20231016 | 161200 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 212 | 20231016 | 161100 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 2997 |
| 213 | 20231016 | 161000 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 214 | 20231016 | 160900 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 215 | 20231016 | 160800 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 216 | 20231016 | 160700 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 217 | 20231016 | 160600 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 218 | 20231016 | 160500 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 219 | 20231016 | 160400 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 220 | 20231016 | 160300 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 221 | 20231016 | 160200 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 222 | 20231016 | 160100 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 223 | 20231016 | 160000 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 224 | 20231016 | 155900 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 225 | 20231016 | 155800 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 226 | 20231016 | 155700 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 227 | 20231016 | 155600 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 228 | 20231016 | 155500 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 229 | 20231016 | 155400 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 230 | 20231016 | 155300 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 231 | 20231016 | 155200 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 232 | 20231016 | 155100 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 233 | 20231016 | 155000 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 234 | 20231016 | 154900 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 235 | 20231016 | 154800 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 236 | 20231016 | 154700 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 237 | 20231016 | 154600 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 238 | 20231016 | 154500 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 239 | 20231016 | 154400 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 240 | 20231016 | 154300 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 241 | 20231016 | 154200 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 242 | 20231016 | 154100 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 2997 |
| 243 | 20231016 | 154000 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 244 | 20231016 | 153900 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 245 | 20231016 | 153800 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 246 | 20231016 | 153700 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 247 | 20231016 | 153600 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 248 | 20231016 | 153500 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 249 | 20231016 | 153400 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 250 | 20231016 | 153300 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 251 | 20231016 | 153200 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 252 | 20231016 | 153100 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 253 | 20231016 | 153000 | 1178924440 | 7610 | 7610 | 7610 | 7610 | 2997 |
| 254 | 20231016 | 152900 | 1156117270 | 7620 | 7620 | 7620 | 7620 | 0 |
| 255 | 20231016 | 152800 | 1156117270 | 7620 | 7620 | 7620 | 7620 | 0 |
| 256 | 20231016 | 152700 | 1156117270 | 7620 | 7620 | 7620 | 7620 | 0 |
| 257 | 20231016 | 152600 | 1156117270 | 7620 | 7620 | 7620 | 7620 | 0 |
| 258 | 20231016 | 152500 | 1156117270 | 7620 | 7620 | 7620 | 7620 | 0 |
| 259 | 20231016 | 152400 | 1156117270 | 7620 | 7620 | 7620 | 7620 | 0 |
| 260 | 20231016 | 152300 | 1156117270 | 7620 | 7620 | 7620 | 7620 | 0 |
| 261 | 20231016 | 152200 | 1156117270 | 7620 | 7620 | 7620 | 7620 | 0 |
| 262 | 20231016 | 152100 | 1156117270 | 7620 | 7620 | 7620 | 7620 | 0 |
| 263 | 20231016 | 152000 | 1156117270 | 7620 | 7620 | 7620 | 7620 | 0 |
| 264 | 20231016 | 151900 | 1156117270 | 7620 | 7610 | 7620 | 7610 | 2014 |
| 265 | 20231016 | 151800 | 1140790610 | 7610 | 7620 | 7620 | 7610 | 327 |
| 266 | 20231016 | 151700 | 1138302080 | 7610 | 7620 | 7620 | 7610 | 1088 |
| 267 | 20231016 | 151600 | 1130011540 | 7620 | 7630 | 7630 | 7620 | 1497 |
| 268 | 20231016 | 151500 | 1118603880 | 7640 | 7640 | 7640 | 7630 | 131 |
| 269 | 20231016 | 151400 | 1117604190 | 7640 | 7640 | 7640 | 7640 | 65 |
| 270 | 20231016 | 151300 | 1117107590 | 7640 | 7640 | 7640 | 7640 | 200 |
| 271 | 20231016 | 151200 | 1115579590 | 7650 | 7620 | 7650 | 7620 | 105 |
| 272 | 20231016 | 151100 | 1114779460 | 7630 | 7630 | 7640 | 7630 | 299 |
| 273 | 20231016 | 151000 | 1112495930 | 7630 | 7640 | 7640 | 7630 | 211 |
| 274 | 20231016 | 150900 | 1110884940 | 7640 | 7640 | 7640 | 7640 | 323 |
| 275 | 20231016 | 150800 | 1108417220 | 7650 | 7650 | 7650 | 7650 | 0 |
| 276 | 20231016 | 150700 | 1108417220 | 7650 | 7650 | 7650 | 7650 | 503 |
| 277 | 20231016 | 150600 | 1104569270 | 7640 | 7610 | 7640 | 7610 | 3328 |
| 278 | 20231016 | 150500 | 1079187960 | 7610 | 7610 | 7610 | 7610 | 267 |
| 279 | 20231016 | 150400 | 1077156090 | 7580 | 7610 | 7610 | 7580 | 201 |
| 280 | 20231016 | 150300 | 1075632070 | 7600 | 7590 | 7600 | 7590 | 661 |
| 281 | 20231016 | 150200 | 1070608570 | 7580 | 7580 | 7580 | 7580 | 829 |
| 282 | 20231016 | 150100 | 1064324750 | 7570 | 7580 | 7580 | 7570 | 3 |
| 283 | 20231016 | 150000 | 1064302020 | 7580 | 7580 | 7590 | 7570 | 625 |
| 284 | 20231016 | 145900 | 1059560110 | 7570 | 7570 | 7570 | 7570 | 1625 |
| 285 | 20231016 | 145800 | 1047258860 | 7580 | 7580 | 7580 | 7570 | 883 |
| 286 | 20231016 | 145700 | 1040572660 | 7570 | 7570 | 7580 | 7570 | 963 |
| 287 | 20231016 | 145600 | 1033274650 | 7570 | 7570 | 7570 | 7570 | 0 |
| 288 | 20231016 | 145500 | 1033274650 | 7570 | 7570 | 7580 | 7570 | 147 |
| 289 | 20231016 | 145400 | 1032161320 | 7570 | 7570 | 7580 | 7570 | 70 |
| 290 | 20231016 | 145300 | 1031631410 | 7570 | 7570 | 7580 | 7570 | 103 |
| 291 | 20231016 | 145200 | 1030851160 | 7570 | 7580 | 7580 | 7570 | 101 |
| 292 | 20231016 | 145100 | 1030085760 | 7580 | 7570 | 7590 | 7570 | 218 |
| 293 | 20231016 | 145000 | 1028433740 | 7570 | 7580 | 7580 | 7570 | 8 |
| 294 | 20231016 | 144900 | 1028373120 | 7570 | 7580 | 7580 | 7570 | 252 |
| 295 | 20231016 | 144800 | 1026464930 | 7570 | 7580 | 7580 | 7570 | 966 |
| 296 | 20231016 | 144700 | 1019142660 | 7580 | 7590 | 7590 | 7580 | 542 |
| 297 | 20231016 | 144600 | 1015033760 | 7590 | 7590 | 7590 | 7590 | 0 |
| 298 | 20231016 | 144500 | 1015033760 | 7590 | 7580 | 7590 | 7580 | 150 |
| 299 | 20231016 | 144400 | 1013896220 | 7580 | 7580 | 7580 | 7580 | 6 |
| 300 | 20231016 | 144300 | 1013850740 | 7580 | 7580 | 7580 | 7580 | 49 |
| 301 | 20231016 | 144200 | 1013479320 | 7590 | 7580 | 7590 | 7580 | 110 |
| 302 | 20231016 | 144100 | 1012644980 | 7590 | 7590 | 7590 | 7590 | 1 |
| 303 | 20231016 | 144000 | 1012637390 | 7590 | 7590 | 7590 | 7580 | 1490 |
| 304 | 20231016 | 143900 | 1001342420 | 7590 | 7590 | 7590 | 7590 | 68 |
| 305 | 20231016 | 143800 | 1000826300 | 7590 | 7590 | 7590 | 7590 | 46 |
| 306 | 20231016 | 143700 | 1000477160 | 7580 | 7590 | 7590 | 7580 | 353 |
| 307 | 20231016 | 143600 | 997800220 | 7600 | 7590 | 7600 | 7590 | 240 |
| 308 | 20231016 | 143500 | 995978080 | 7580 | 7600 | 7600 | 7580 | 353 |
| 309 | 20231016 | 143400 | 993300860 | 7600 | 7590 | 7600 | 7590 | 103 |
| 310 | 20231016 | 143300 | 992518540 | 7590 | 7590 | 7590 | 7590 | 1688 |
| 311 | 20231016 | 143200 | 979706620 | 7590 | 7600 | 7610 | 7590 | 106 |
| 312 | 20231016 | 143100 | 978900600 | 7600 | 7600 | 7600 | 7600 | 60 |
| 313 | 20231016 | 143000 | 978444600 | 7600 | 7600 | 7600 | 7600 | 154 |
| 314 | 20231016 | 142900 | 977274200 | 7600 | 7600 | 7600 | 7600 | 1 |
| 315 | 20231016 | 142800 | 977266600 | 7600 | 7590 | 7600 | 7590 | 806 |
| 316 | 20231016 | 142700 | 971148990 | 7600 | 7590 | 7600 | 7590 | 159 |
| 317 | 20231016 | 142600 | 969941540 | 7590 | 7590 | 7590 | 7590 | 0 |
| 318 | 20231016 | 142500 | 969941540 | 7590 | 7600 | 7600 | 7590 | 233 |
| 319 | 20231016 | 142400 | 968172520 | 7590 | 7600 | 7600 | 7590 | 1250 |
| 320 | 20231016 | 142300 | 958673000 | 7610 | 7610 | 7610 | 7610 | 59 |
| 321 | 20231016 | 142200 | 958224010 | 7610 | 7610 | 7610 | 7610 | 46 |
| 322 | 20231016 | 142100 | 957873950 | 7610 | 7610 | 7620 | 7610 | 29 |
| 323 | 20231016 | 142000 | 957653250 | 7630 | 7630 | 7630 | 7630 | 1 |
| 324 | 20231016 | 141900 | 957645620 | 7600 | 7610 | 7610 | 7600 | 341 |
| 325 | 20231016 | 141800 | 955053470 | 7610 | 7610 | 7610 | 7600 | 99 |
| 326 | 20231016 | 141700 | 954301040 | 7600 | 7610 | 7610 | 7600 | 123 |
| 327 | 20231016 | 141600 | 953365700 | 7600 | 7600 | 7600 | 7600 | 59 |
| 328 | 20231016 | 141500 | 952917300 | 7610 | 7610 | 7610 | 7600 | 161 |
| 329 | 20231016 | 141400 | 951692570 | 7610 | 7610 | 7610 | 7610 | 25 |
| 330 | 20231016 | 141300 | 951502320 | 7610 | 7610 | 7610 | 7610 | 0 |
| 331 | 20231016 | 141200 | 951502320 | 7610 | 7600 | 7610 | 7600 | 67 |
| 332 | 20231016 | 141100 | 950992580 | 7610 | 7610 | 7610 | 7600 | 47 |
| 333 | 20231016 | 141000 | 950634980 | 7610 | 7600 | 7610 | 7600 | 103 |
| 334 | 20231016 | 140900 | 949851630 | 7600 | 7590 | 7600 | 7590 | 153 |
| 335 | 20231016 | 140800 | 948689310 | 7600 | 7600 | 7600 | 7600 | 75 |
| 336 | 20231016 | 140700 | 948119310 | 7600 | 7600 | 7600 | 7600 | 100 |
| 337 | 20231016 | 140600 | 947359310 | 7600 | 7600 | 7610 | 7600 | 399 |
| 338 | 20231016 | 140500 | 944326370 | 7610 | 7610 | 7610 | 7610 | 2 |
| 339 | 20231016 | 140400 | 944311150 | 7610 | 7610 | 7610 | 7610 | 55 |
| 340 | 20231016 | 140300 | 943892600 | 7610 | 7610 | 7610 | 7610 | 0 |
| 341 | 20231016 | 140200 | 943892600 | 7610 | 7600 | 7610 | 7600 | 105 |
| 342 | 20231016 | 140100 | 943094590 | 7600 | 7600 | 7600 | 7600 | 0 |
| 343 | 20231016 | 140000 | 943094590 | 7600 | 7600 | 7600 | 7600 | 211 |
| 344 | 20231016 | 135900 | 941490990 | 7600 | 7600 | 7600 | 7600 | 121 |
| 345 | 20231016 | 135800 | 940571390 | 7600 | 7600 | 7600 | 7600 | 150 |
| 346 | 20231016 | 135700 | 939431390 | 7600 | 7600 | 7600 | 7590 | 240 |
| 347 | 20231016 | 135600 | 937609140 | 7600 | 7600 | 7600 | 7600 | 0 |
| 348 | 20231016 | 135500 | 937609140 | 7600 | 7600 | 7600 | 7600 | 54 |
| 349 | 20231016 | 135400 | 937198740 | 7600 | 7600 | 7600 | 7600 | 117 |
| 350 | 20231016 | 135300 | 936309540 | 7610 | 7610 | 7610 | 7610 | 54 |
| 351 | 20231016 | 135200 | 935898600 | 7610 | 7610 | 7610 | 7610 | 0 |
| 352 | 20231016 | 135100 | 935898600 | 7610 | 7600 | 7610 | 7600 | 55 |
| 353 | 20231016 | 135000 | 935480590 | 7600 | 7600 | 7600 | 7600 | 41 |
| 354 | 20231016 | 134900 | 935168990 | 7600 | 7590 | 7600 | 7590 | 103 |
| 355 | 20231016 | 134800 | 934386670 | 7580 | 7590 | 7590 | 7580 | 187 |
| 356 | 20231016 | 134700 | 932967820 | 7590 | 7590 | 7590 | 7590 | 66 |
| 357 | 20231016 | 134600 | 932466880 | 7580 | 7580 | 7590 | 7580 | 754 |
| 358 | 20231016 | 134500 | 926751060 | 7580 | 7620 | 7620 | 7580 | 1988 |
| 359 | 20231016 | 134400 | 911642040 | 7610 | 7620 | 7620 | 7610 | 118 |
| 360 | 20231016 | 134300 | 910743890 | 7620 | 7610 | 7620 | 7610 | 248 |
| 361 | 20231016 | 134200 | 908856600 | 7620 | 7610 | 7620 | 7600 | 354 |
| 362 | 20231016 | 134100 | 906161670 | 7610 | 7600 | 7610 | 7600 | 573 |
| 363 | 20231016 | 134000 | 901801870 | 7600 | 7590 | 7600 | 7590 | 486 |
| 364 | 20231016 | 133900 | 898112000 | 7600 | 7600 | 7600 | 7590 | 32 |
| 365 | 20231016 | 133800 | 897868810 | 7600 | 7600 | 7600 | 7600 | 54 |
| 366 | 20231016 | 133700 | 897458410 | 7600 | 7590 | 7600 | 7590 | 51 |
| 367 | 20231016 | 133600 | 897071310 | 7590 | 7600 | 7600 | 7590 | 102 |
| 368 | 20231016 | 133500 | 896296590 | 7600 | 7600 | 7600 | 7600 | 2 |
| 369 | 20231016 | 133400 | 896281390 | 7600 | 7600 | 7610 | 7600 | 78 |
| 370 | 20231016 | 133300 | 895688580 | 7600 | 7610 | 7610 | 7600 | 11 |
| 371 | 20231016 | 133200 | 895604970 | 7600 | 7590 | 7610 | 7590 | 632 |
| 372 | 20231016 | 133100 | 890802700 | 7590 | 7590 | 7600 | 7590 | 130 |
| 373 | 20231016 | 133000 | 889815800 | 7600 | 7600 | 7600 | 7600 | 54 |
| 374 | 20231016 | 132900 | 889405400 | 7590 | 7590 | 7590 | 7590 | 47 |
| 375 | 20231016 | 132800 | 889048670 | 7600 | 7600 | 7600 | 7590 | 76 |
| 376 | 20231016 | 132700 | 888471550 | 7600 | 7600 | 7600 | 7600 | 56 |
| 377 | 20231016 | 132600 | 888045950 | 7590 | 7600 | 7600 | 7590 | 741 |
| 378 | 20231016 | 132500 | 882419620 | 7610 | 7610 | 7610 | 7610 | 372 |
| 379 | 20231016 | 132400 | 879588700 | 7610 | 7600 | 7610 | 7600 | 73 |
| 380 | 20231016 | 132300 | 879033780 | 7610 | 7600 | 7610 | 7600 | 164 |
| 381 | 20231016 | 132200 | 877786240 | 7610 | 7600 | 7610 | 7600 | 50 |
| 382 | 20231016 | 132100 | 877406220 | 7610 | 7610 | 7610 | 7610 | 54 |
| 383 | 20231016 | 132000 | 876995280 | 7610 | 7610 | 7610 | 7610 | 1079 |
| 384 | 20231016 | 131900 | 868784090 | 7620 | 7620 | 7620 | 7620 | 55 |
| 385 | 20231016 | 131800 | 868364990 | 7620 | 7620 | 7620 | 7620 | 64 |
| 386 | 20231016 | 131700 | 867877310 | 7620 | 7620 | 7620 | 7620 | 54 |
| 387 | 20231016 | 131600 | 867465830 | 7610 | 7610 | 7610 | 7610 | 48 |
| 388 | 20231016 | 131500 | 867100550 | 7610 | 7620 | 7620 | 7610 | 102 |
| 389 | 20231016 | 131400 | 866323790 | 7620 | 7610 | 7620 | 7610 | 49 |
| 390 | 20231016 | 131300 | 865950890 | 7620 | 7620 | 7620 | 7620 | 36 |
| 391 | 20231016 | 131200 | 865676570 | 7620 | 7620 | 7630 | 7610 | 774 |
| 392 | 20231016 | 131100 | 859780670 | 7630 | 7630 | 7630 | 7630 | 0 |
| 393 | 20231016 | 131000 | 859780670 | 7630 | 7650 | 7650 | 7630 | 70 |
| 394 | 20231016 | 130900 | 859245910 | 7650 | 7630 | 7650 | 7630 | 49 |
| 395 | 20231016 | 130800 | 858872020 | 7620 | 7630 | 7630 | 7620 | 48 |
| 396 | 20231016 | 130700 | 858506060 | 7620 | 7620 | 7620 | 7620 | 48 |
| 397 | 20231016 | 130600 | 858140300 | 7620 | 7640 | 7640 | 7620 | 736 |
| 398 | 20231016 | 130500 | 852528280 | 7640 | 7640 | 7640 | 7640 | 25 |
| 399 | 20231016 | 130400 | 852337280 | 7630 | 7630 | 7640 | 7630 | 293 |
| 400 | 20231016 | 130300 | 850101150 | 7630 | 7630 | 7630 | 7630 | 777 |
| 401 | 20231016 | 130200 | 844172640 | 7630 | 7630 | 7630 | 7620 | 247 |
| 402 | 20231016 | 130100 | 842289920 | 7630 | 7630 | 7630 | 7630 | 47 |
| 403 | 20231016 | 130000 | 841931310 | 7620 | 7620 | 7620 | 7620 | 1 |
| 404 | 20231016 | 125900 | 841923690 | 7650 | 7640 | 7650 | 7640 | 701 |
| 405 | 20231016 | 125800 | 836562810 | 7630 | 7630 | 7630 | 7630 | 10 |
| 406 | 20231016 | 125700 | 836486510 | 7630 | 7630 | 7630 | 7630 | 695 |
| 407 | 20231016 | 125600 | 831183660 | 7630 | 7630 | 7630 | 7630 | 0 |
| 408 | 20231016 | 125500 | 831183660 | 7630 | 7620 | 7630 | 7620 | 456 |
| 409 | 20231016 | 125400 | 827708400 | 7620 | 7620 | 7620 | 7620 | 5 |
| 410 | 20231016 | 125300 | 827670300 | 7620 | 7620 | 7620 | 7620 | 54 |
| 411 | 20231016 | 125200 | 827258820 | 7610 | 7610 | 7610 | 7610 | 176 |
| 412 | 20231016 | 125100 | 825919460 | 7620 | 7620 | 7620 | 7620 | 55 |
| 413 | 20231016 | 125000 | 825500360 | 7620 | 7620 | 7620 | 7620 | 0 |
| 414 | 20231016 | 124900 | 825500360 | 7620 | 7610 | 7620 | 7610 | 55 |
| 415 | 20231016 | 124800 | 825081270 | 7610 | 7610 | 7610 | 7610 | 760 |
| 416 | 20231016 | 124700 | 819297670 | 7610 | 7610 | 7610 | 7610 | 54 |
| 417 | 20231016 | 124600 | 818886730 | 7600 | 7600 | 7600 | 7600 | 116 |
| 418 | 20231016 | 124500 | 818005130 | 7600 | 7600 | 7600 | 7590 | 447 |
| 419 | 20231016 | 124400 | 814610380 | 7600 | 7600 | 7600 | 7600 | 1 |
| 420 | 20231016 | 124300 | 814602780 | 7600 | 7600 | 7600 | 7600 | 137 |
| 421 | 20231016 | 124200 | 813561580 | 7600 | 7600 | 7600 | 7600 | 55 |
| 422 | 20231016 | 124100 | 813143580 | 7590 | 7600 | 7600 | 7590 | 451 |
| 423 | 20231016 | 124000 | 809719980 | 7600 | 7600 | 7600 | 7600 | 54 |
| 424 | 20231016 | 123900 | 809309580 | 7600 | 7600 | 7600 | 7600 | 1 |
| 425 | 20231016 | 123800 | 809301980 | 7600 | 7600 | 7600 | 7600 | 55 |
| 426 | 20231016 | 123700 | 808883980 | 7600 | 7600 | 7600 | 7600 | 161 |
| 427 | 20231016 | 123600 | 807660380 | 7590 | 7600 | 7600 | 7590 | 737 |
| 428 | 20231016 | 123500 | 802065990 | 7590 | 7590 | 7590 | 7590 | 310 |
| 429 | 20231016 | 123400 | 799713090 | 7600 | 7600 | 7600 | 7600 | 64 |
| 430 | 20231016 | 123300 | 799226690 | 7600 | 7610 | 7610 | 7600 | 83 |
| 431 | 20231016 | 123200 | 798595850 | 7610 | 7610 | 7610 | 7610 | 88 |
| 432 | 20231016 | 123100 | 797926170 | 7600 | 7600 | 7600 | 7600 | 1 |
| 433 | 20231016 | 123000 | 797918570 | 7600 | 7600 | 7600 | 7600 | 19 |
| 434 | 20231016 | 122900 | 797774170 | 7600 | 7600 | 7600 | 7600 | 10 |
| 435 | 20231016 | 122800 | 797698170 | 7600 | 7600 | 7600 | 7600 | 0 |
| 436 | 20231016 | 122700 | 797698170 | 7600 | 7600 | 7600 | 7600 | 658 |
| 437 | 20231016 | 122600 | 792697370 | 7600 | 7600 | 7600 | 7600 | 2 |
| 438 | 20231016 | 122500 | 792682170 | 7610 | 7610 | 7610 | 7600 | 1006 |
| 439 | 20231016 | 122400 | 785035510 | 7610 | 7610 | 7610 | 7610 | 0 |
| 440 | 20231016 | 122300 | 785035510 | 7610 | 7620 | 7620 | 7610 | 9 |
| 441 | 20231016 | 122200 | 784967010 | 7600 | 7600 | 7600 | 7600 | 500 |
| 442 | 20231016 | 122100 | 781167010 | 7610 | 7610 | 7610 | 7610 | 55 |
| 443 | 20231016 | 122000 | 780748460 | 7610 | 7610 | 7610 | 7610 | 0 |
| 444 | 20231016 | 121900 | 780748460 | 7610 | 7620 | 7620 | 7610 | 1466 |
| 445 | 20231016 | 121800 | 769591660 | 7620 | 7620 | 7620 | 7620 | 0 |
| 446 | 20231016 | 121700 | 769591660 | 7620 | 7620 | 7620 | 7620 | 54 |
| 447 | 20231016 | 121600 | 769180180 | 7620 | 7620 | 7620 | 7620 | 68 |
| 448 | 20231016 | 121500 | 768662020 | 7620 | 7620 | 7620 | 7620 | 60 |
| 449 | 20231016 | 121400 | 768204820 | 7620 | 7620 | 7620 | 7610 | 1004 |
| 450 | 20231016 | 121300 | 760564350 | 7620 | 7620 | 7620 | 7620 | 6 |
| 451 | 20231016 | 121200 | 760518630 | 7620 | 7610 | 7620 | 7610 | 561 |
| 452 | 20231016 | 121100 | 756248810 | 7610 | 7610 | 7610 | 7610 | 60 |
| 453 | 20231016 | 121000 | 755792210 | 7620 | 7620 | 7620 | 7620 | 86 |
| 454 | 20231016 | 120900 | 755136890 | 7620 | 7620 | 7620 | 7620 | 0 |
| 455 | 20231016 | 120800 | 755136890 | 7620 | 7610 | 7620 | 7610 | 255 |
| 456 | 20231016 | 120700 | 753195790 | 7610 | 7610 | 7610 | 7610 | 300 |
| 457 | 20231016 | 120600 | 750912790 | 7620 | 7620 | 7620 | 7620 | 55 |
| 458 | 20231016 | 120500 | 750493690 | 7620 | 7620 | 7620 | 7620 | 0 |
| 459 | 20231016 | 120400 | 750493690 | 7620 | 7620 | 7620 | 7620 | 1096 |
| 460 | 20231016 | 120300 | 742142170 | 7610 | 7620 | 7620 | 7610 | 215 |
| 461 | 20231016 | 120200 | 740503880 | 7620 | 7630 | 7630 | 7620 | 125 |
| 462 | 20231016 | 120100 | 739550830 | 7620 | 7620 | 7620 | 7620 | 0 |
| 463 | 20231016 | 120000 | 739550830 | 7620 | 7630 | 7630 | 7620 | 191 |
| 464 | 20231016 | 115900 | 738094860 | 7620 | 7620 | 7630 | 7620 | 946 |
| 465 | 20231016 | 115800 | 730886150 | 7620 | 7630 | 7630 | 7620 | 33 |
| 466 | 20231016 | 115700 | 730634380 | 7630 | 7630 | 7630 | 7630 | 560 |
| 467 | 20231016 | 115600 | 726361580 | 7630 | 7630 | 7630 | 7630 | 40 |
| 468 | 20231016 | 115500 | 726056380 | 7630 | 7620 | 7630 | 7620 | 55 |
| 469 | 20231016 | 115400 | 725636740 | 7620 | 7620 | 7620 | 7620 | 204 |
| 470 | 20231016 | 115300 | 724082260 | 7620 | 7630 | 7630 | 7620 | 163 |
| 471 | 20231016 | 115200 | 722838660 | 7620 | 7620 | 7620 | 7620 | 0 |
| 472 | 20231016 | 115100 | 722838660 | 7620 | 7630 | 7630 | 7620 | 60 |
| 473 | 20231016 | 115000 | 722380910 | 7620 | 7620 | 7620 | 7620 | 42 |
| 474 | 20231016 | 114900 | 722060870 | 7610 | 7620 | 7630 | 7610 | 111 |
| 475 | 20231016 | 114800 | 721215530 | 7620 | 7620 | 7620 | 7620 | 156 |
| 476 | 20231016 | 114700 | 720026810 | 7620 | 7620 | 7620 | 7620 | 84 |
| 477 | 20231016 | 114600 | 719386730 | 7620 | 7620 | 7620 | 7620 | 0 |
| 478 | 20231016 | 114500 | 719386730 | 7620 | 7620 | 7620 | 7620 | 1 |
| 479 | 20231016 | 114400 | 719379110 | 7620 | 7620 | 7630 | 7620 | 106 |
| 480 | 20231016 | 114300 | 718571340 | 7620 | 7620 | 7620 | 7620 | 271 |
| 481 | 20231016 | 114200 | 716506320 | 7620 | 7620 | 7620 | 7620 | 95 |
| 482 | 20231016 | 114100 | 715782420 | 7630 | 7630 | 7630 | 7630 | 0 |
| 483 | 20231016 | 114000 | 715782420 | 7630 | 7630 | 7630 | 7630 | 54 |
| 484 | 20231016 | 113900 | 715370400 | 7620 | 7620 | 7620 | 7620 | 10 |
| 485 | 20231016 | 113800 | 715294200 | 7620 | 7620 | 7630 | 7620 | 107 |
| 486 | 20231016 | 113700 | 714478130 | 7620 | 7620 | 7620 | 7620 | 0 |
| 487 | 20231016 | 113600 | 714478130 | 7620 | 7620 | 7620 | 7620 | 66 |
| 488 | 20231016 | 113500 | 713975210 | 7600 | 7600 | 7600 | 7600 | 0 |
| 489 | 20231016 | 113400 | 713975210 | 7600 | 7600 | 7600 | 7600 | 0 |
| 490 | 20231016 | 113300 | 713975210 | 7600 | 7610 | 7610 | 7600 | 205 |
| 491 | 20231016 | 113200 | 712417180 | 7600 | 7630 | 7630 | 7600 | 2107 |
| 492 | 20231016 | 113100 | 696377220 | 7630 | 7620 | 7630 | 7620 | 578 |
| 493 | 20231016 | 113000 | 691967810 | 7630 | 7650 | 7650 | 7630 | 60 |
| 494 | 20231016 | 112900 | 691509910 | 7630 | 7630 | 7630 | 7630 | 564 |
| 495 | 20231016 | 112800 | 687206590 | 7640 | 7640 | 7640 | 7640 | 7 |
| 496 | 20231016 | 112700 | 687153110 | 7640 | 7650 | 7650 | 7640 | 56 |
| 497 | 20231016 | 112600 | 686724730 | 7650 | 7650 | 7650 | 7650 | 0 |
| 498 | 20231016 | 112500 | 686724730 | 7650 | 7650 | 7650 | 7650 | 54 |
| 499 | 20231016 | 112400 | 686311630 | 7640 | 7640 | 7640 | 7640 | 50 |
| 500 | 20231016 | 112300 | 685929630 | 7640 | 7640 | 7640 | 7640 | 15 |
| 501 | 20231016 | 112200 | 685815030 | 7640 | 7640 | 7640 | 7640 | 0 |
| 502 | 20231016 | 112100 | 685815030 | 7640 | 7650 | 7650 | 7640 | 99 |
| 503 | 20231016 | 112000 | 685057700 | 7640 | 7650 | 7650 | 7640 | 13 |
| 504 | 20231016 | 111900 | 684958370 | 7650 | 7650 | 7650 | 7650 | 54 |
| 505 | 20231016 | 111800 | 684545270 | 7640 | 7630 | 7640 | 7630 | 112 |
| 506 | 20231016 | 111700 | 683690030 | 7630 | 7630 | 7630 | 7630 | 0 |
| 507 | 20231016 | 111600 | 683690030 | 7630 | 7610 | 7630 | 7610 | 53 |
| 508 | 20231016 | 111500 | 683286640 | 7630 | 7630 | 7630 | 7630 | 20 |
| 509 | 20231016 | 111400 | 683134040 | 7630 | 7640 | 7640 | 7630 | 109 |
| 510 | 20231016 | 111300 | 682301830 | 7640 | 7640 | 7640 | 7640 | 2 |
| 511 | 20231016 | 111200 | 682286550 | 7640 | 7640 | 7640 | 7640 | 15 |
| 512 | 20231016 | 111100 | 682171950 | 7640 | 7640 | 7640 | 7640 | 32 |
| 513 | 20231016 | 111000 | 681927470 | 7610 | 7600 | 7610 | 7600 | 622 |
| 514 | 20231016 | 110900 | 677199880 | 7600 | 7610 | 7610 | 7600 | 161 |
| 515 | 20231016 | 110800 | 675975610 | 7610 | 7620 | 7640 | 7610 | 460 |
| 516 | 20231016 | 110700 | 672470780 | 7640 | 7630 | 7640 | 7630 | 489 |
| 517 | 20231016 | 110600 | 668734880 | 7610 | 7630 | 7630 | 7610 | 4504 |
| 518 | 20231016 | 110500 | 634410650 | 7630 | 7630 | 7630 | 7630 | 135 |
| 519 | 20231016 | 110400 | 633380600 | 7640 | 7640 | 7640 | 7630 | 517 |
| 520 | 20231016 | 110300 | 629430730 | 7650 | 7670 | 7670 | 7650 | 2213 |
| 521 | 20231016 | 110200 | 612480050 | 7670 | 7680 | 7680 | 7670 | 351 |
| 522 | 20231016 | 110100 | 609787340 | 7670 | 7680 | 7680 | 7670 | 74 |
| 523 | 20231016 | 110000 | 609219630 | 7680 | 7680 | 7680 | 7680 | 2 |
| 524 | 20231016 | 105900 | 609204270 | 7680 | 7670 | 7680 | 7670 | 592 |
| 525 | 20231016 | 105800 | 604663080 | 7680 | 7680 | 7680 | 7680 | 10 |
| 526 | 20231016 | 105700 | 604586280 | 7680 | 7680 | 7680 | 7680 | 54 |
| 527 | 20231016 | 105600 | 604171560 | 7680 | 7680 | 7680 | 7680 | 101 |
| 528 | 20231016 | 105500 | 603395880 | 7690 | 7690 | 7690 | 7690 | 54 |
| 529 | 20231016 | 105400 | 602980620 | 7690 | 7690 | 7690 | 7690 | 0 |
| 530 | 20231016 | 105300 | 602980620 | 7690 | 7690 | 7690 | 7690 | 108 |
| 531 | 20231016 | 105200 | 602150100 | 7680 | 7680 | 7680 | 7680 | 1 |
| 532 | 20231016 | 105100 | 602142420 | 7690 | 7690 | 7690 | 7690 | 5 |
| 533 | 20231016 | 105000 | 602103970 | 7690 | 7690 | 7690 | 7690 | 0 |
| 534 | 20231016 | 104900 | 602103970 | 7690 | 7680 | 7700 | 7680 | 106 |
| 535 | 20231016 | 104800 | 601288690 | 7670 | 7670 | 7670 | 7670 | 0 |
| 536 | 20231016 | 104700 | 601288690 | 7670 | 7670 | 7670 | 7670 | 0 |
| 537 | 20231016 | 104600 | 601288690 | 7670 | 7690 | 7690 | 7670 | 611 |
| 538 | 20231016 | 104500 | 596598400 | 7700 | 7720 | 7720 | 7700 | 392 |
| 539 | 20231016 | 104400 | 593576830 | 7720 | 7720 | 7720 | 7720 | 0 |
| 540 | 20231016 | 104300 | 593576830 | 7720 | 7720 | 7720 | 7720 | 1 |
| 541 | 20231016 | 104200 | 593569110 | 7720 | 7720 | 7720 | 7720 | 108 |
| 542 | 20231016 | 104100 | 592735350 | 7710 | 7710 | 7710 | 7710 | 1 |
| 543 | 20231016 | 104000 | 592727640 | 7720 | 7700 | 7720 | 7700 | 25 |
| 544 | 20231016 | 103900 | 592535120 | 7700 | 7700 | 7700 | 7700 | 29 |
| 545 | 20231016 | 103800 | 592311820 | 7700 | 7690 | 7730 | 7690 | 223 |
| 546 | 20231016 | 103700 | 590593420 | 7690 | 7700 | 7700 | 7690 | 65 |
| 547 | 20231016 | 103600 | 590093030 | 7720 | 7720 | 7720 | 7720 | 234 |
| 548 | 20231016 | 103500 | 588286550 | 7710 | 7710 | 7710 | 7710 | 1000 |
| 549 | 20231016 | 103400 | 580576550 | 7690 | 7710 | 7710 | 7690 | 75 |
| 550 | 20231016 | 103300 | 579998720 | 7710 | 7710 | 7710 | 7710 | 0 |
| 551 | 20231016 | 103200 | 579998720 | 7710 | 7710 | 7710 | 7710 | 55 |
| 552 | 20231016 | 103100 | 579574670 | 7710 | 7710 | 7710 | 7710 | 2 |
| 553 | 20231016 | 103000 | 579559250 | 7710 | 7710 | 7710 | 7710 | 1 |
| 554 | 20231016 | 102900 | 579551540 | 7660 | 7670 | 7670 | 7660 | 84 |
| 555 | 20231016 | 102800 | 578907600 | 7670 | 7670 | 7670 | 7670 | 16 |
| 556 | 20231016 | 102700 | 578784880 | 7680 | 7690 | 7690 | 7680 | 381 |
| 557 | 20231016 | 102600 | 575858620 | 7710 | 7710 | 7710 | 7710 | 209 |
| 558 | 20231016 | 102500 | 574247230 | 7710 | 7700 | 7710 | 7700 | 100 |
| 559 | 20231016 | 102400 | 573476350 | 7710 | 7710 | 7710 | 7710 | 1 |
| 560 | 20231016 | 102300 | 573468640 | 7710 | 7690 | 7710 | 7690 | 54 |
| 561 | 20231016 | 102200 | 573052320 | 7690 | 7690 | 7690 | 7690 | 0 |
| 562 | 20231016 | 102100 | 573052320 | 7690 | 7690 | 7690 | 7690 | 0 |
| 563 | 20231016 | 102000 | 573052320 | 7690 | 7690 | 7690 | 7690 | 54 |
| 564 | 20231016 | 101900 | 572637060 | 7710 | 7710 | 7710 | 7710 | 155 |
| 565 | 20231016 | 101800 | 571442010 | 7680 | 7680 | 7680 | 7680 | 31 |
| 566 | 20231016 | 101700 | 571203930 | 7680 | 7680 | 7680 | 7680 | 180 |
| 567 | 20231016 | 101600 | 569821530 | 7680 | 7680 | 7680 | 7680 | 0 |
| 568 | 20231016 | 101500 | 569821530 | 7680 | 7680 | 7680 | 7680 | 0 |
| 569 | 20231016 | 101400 | 569821530 | 7680 | 7680 | 7680 | 7670 | 1538 |
| 570 | 20231016 | 101300 | 558016010 | 7690 | 7690 | 7690 | 7690 | 118 |
| 571 | 20231016 | 101200 | 557108590 | 7690 | 7700 | 7700 | 7690 | 126 |
| 572 | 20231016 | 101100 | 556139110 | 7710 | 7710 | 7710 | 7710 | 2 |
| 573 | 20231016 | 101000 | 556123690 | 7680 | 7710 | 7710 | 7680 | 149 |
| 574 | 20231016 | 100900 | 554976640 | 7710 | 7710 | 7710 | 7710 | 266 |
| 575 | 20231016 | 100800 | 552925780 | 7710 | 7680 | 7710 | 7680 | 491 |
| 576 | 20231016 | 100700 | 549145120 | 7680 | 7670 | 7680 | 7670 | 4886 |
| 577 | 20231016 | 100600 | 511628310 | 7670 | 7670 | 7670 | 7670 | 220 |
| 578 | 20231016 | 100500 | 509940910 | 7670 | 7670 | 7670 | 7670 | 100 |
| 579 | 20231016 | 100400 | 509173910 | 7630 | 7630 | 7630 | 7630 | 1474 |
| 580 | 20231016 | 100300 | 497927290 | 7610 | 7610 | 7610 | 7610 | 51 |
| 581 | 20231016 | 100200 | 497539180 | 7610 | 7610 | 7610 | 7610 | 243 |
| 582 | 20231016 | 100100 | 495689950 | 7600 | 7600 | 7600 | 7600 | 65 |
| 583 | 20231016 | 100000 | 495195950 | 7600 | 7600 | 7600 | 7600 | 0 |
| 584 | 20231016 | 095900 | 495195950 | 7600 | 7600 | 7600 | 7600 | 65 |
| 585 | 20231016 | 095800 | 494701950 | 7610 | 7590 | 7610 | 7590 | 556 |
| 586 | 20231016 | 095700 | 490478020 | 7600 | 7600 | 7600 | 7600 | 533 |
| 587 | 20231016 | 095600 | 486427220 | 7590 | 7600 | 7600 | 7590 | 61 |
| 588 | 20231016 | 095500 | 485964180 | 7600 | 7600 | 7600 | 7600 | 1 |
| 589 | 20231016 | 095400 | 485956580 | 7580 | 7600 | 7600 | 7580 | 1000 |
| 590 | 20231016 | 095300 | 478374780 | 7590 | 7590 | 7590 | 7590 | 0 |
| 591 | 20231016 | 095200 | 478374780 | 7590 | 7590 | 7590 | 7590 | 110 |
| 592 | 20231016 | 095100 | 477539880 | 7590 | 7610 | 7610 | 7590 | 1054 |
| 593 | 20231016 | 095000 | 469534480 | 7600 | 7600 | 7600 | 7600 | 239 |
| 594 | 20231016 | 094900 | 467718080 | 7590 | 7590 | 7590 | 7580 | 606 |
| 595 | 20231016 | 094800 | 463122340 | 7590 | 7580 | 7590 | 7580 | 90 |
| 596 | 20231016 | 094700 | 462440040 | 7580 | 7600 | 7600 | 7580 | 5007 |
| 597 | 20231016 | 094600 | 424390900 | 7600 | 7610 | 7610 | 7600 | 68 |
| 598 | 20231016 | 094500 | 423874090 | 7610 | 7620 | 7630 | 7610 | 1698 |
| 599 | 20231016 | 094400 | 410946260 | 7630 | 7620 | 7630 | 7620 | 291 |
| 600 | 20231016 | 094300 | 408728300 | 7630 | 7630 | 7630 | 7630 | 0 |
| 601 | 20231016 | 094200 | 408728300 | 7630 | 7620 | 7630 | 7620 | 427 |
| 602 | 20231016 | 094100 | 405473920 | 7620 | 7630 | 7640 | 7620 | 157 |
| 603 | 20231016 | 094000 | 404276100 | 7630 | 7620 | 7630 | 7620 | 438 |
| 604 | 20231016 | 093900 | 400938000 | 7630 | 7630 | 7630 | 7630 | 85 |
| 605 | 20231016 | 093800 | 400289450 | 7640 | 7640 | 7640 | 7640 | 60 |
| 606 | 20231016 | 093700 | 399831050 | 7660 | 7630 | 7660 | 7620 | 592 |
| 607 | 20231016 | 093600 | 395314890 | 7620 | 7630 | 7630 | 7620 | 559 |
| 608 | 20231016 | 093500 | 391050360 | 7620 | 7620 | 7620 | 7610 | 1523 |
| 609 | 20231016 | 093400 | 379449490 | 7630 | 7630 | 7630 | 7630 | 184 |
| 610 | 20231016 | 093300 | 378045570 | 7630 | 7630 | 7630 | 7620 | 716 |
| 611 | 20231016 | 093200 | 372583500 | 7630 | 7620 | 7630 | 7620 | 173 |
| 612 | 20231016 | 093100 | 371264910 | 7630 | 7610 | 7630 | 7600 | 96 |
| 613 | 20231016 | 093000 | 370534320 | 7610 | 7610 | 7610 | 7610 | 28 |
| 614 | 20231016 | 092900 | 370321240 | 7610 | 7620 | 7620 | 7600 | 511 |
| 615 | 20231016 | 092800 | 366432430 | 7620 | 7610 | 7620 | 7610 | 215 |
| 616 | 20231016 | 092700 | 364796130 | 7610 | 7620 | 7620 | 7610 | 550 |
| 617 | 20231016 | 092600 | 360608720 | 7620 | 7630 | 7630 | 7620 | 142 |
| 618 | 20231016 | 092500 | 359525270 | 7630 | 7640 | 7640 | 7630 | 127 |
| 619 | 20231016 | 092400 | 358556250 | 7640 | 7640 | 7660 | 7630 | 1454 |
| 620 | 20231016 | 092300 | 347446720 | 7650 | 7680 | 7680 | 7650 | 394 |
| 621 | 20231016 | 092200 | 344430750 | 7680 | 7690 | 7690 | 7670 | 1006 |
| 622 | 20231016 | 092100 | 336700850 | 7730 | 7700 | 7730 | 7690 | 293 |
| 623 | 20231016 | 092000 | 334444300 | 7700 | 7700 | 7700 | 7700 | 1524 |
| 624 | 20231016 | 091900 | 322709500 | 7750 | 7740 | 7750 | 7700 | 2161 |
| 625 | 20231016 | 091800 | 306005930 | 7740 | 7740 | 7740 | 7710 | 51 |
| 626 | 20231016 | 091700 | 305611580 | 7710 | 7750 | 7750 | 7710 | 225 |
| 627 | 20231016 | 091600 | 303876630 | 7750 | 7710 | 7750 | 7710 | 101 |
| 628 | 20231016 | 091500 | 303097880 | 7740 | 7750 | 7750 | 7730 | 1403 |
| 629 | 20231016 | 091400 | 292239350 | 7740 | 7710 | 7740 | 7700 | 1529 |
| 630 | 20231016 | 091300 | 280442050 | 7700 | 7710 | 7710 | 7700 | 236 |
| 631 | 20231016 | 091200 | 278622990 | 7710 | 7670 | 7710 | 7670 | 1757 |
| 632 | 20231016 | 091100 | 265097170 | 7590 | 7650 | 7650 | 7590 | 1673 |
| 633 | 20231016 | 091000 | 252369340 | 7650 | 7650 | 7680 | 7650 | 935 |
| 634 | 20231016 | 090900 | 245215590 | 7650 | 7620 | 7650 | 7580 | 2202 |
| 635 | 20231016 | 090800 | 228475790 | 7580 | 7570 | 7600 | 7570 | 3082 |
| 636 | 20231016 | 090700 | 205079400 | 7570 | 7610 | 7610 | 7570 | 1451 |
| 637 | 20231016 | 090600 | 194074710 | 7610 | 7570 | 7610 | 7570 | 1308 |
| 638 | 20231016 | 090500 | 184160030 | 7570 | 7590 | 7590 | 7560 | 3297 |
| 639 | 20231016 | 090400 | 159176540 | 7610 | 7580 | 7610 | 7580 | 2138 |
| 640 | 20231016 | 090300 | 142953350 | 7580 | 7620 | 7620 | 7550 | 7025 |
| 641 | 20231016 | 090200 | 89610770 | 7630 | 7700 | 7700 | 7630 | 5230 |
| 642 | 20231016 | 090100 | 49538170 | 7710 | 7750 | 7750 | 7710 | 2593 |
| 643 | 20231016 | 090000 | 29510100 | 7740 | 7750 | 7750 | 7740 | 3808 |