30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 192100 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 4797 |
| 3 | 20231006 | 192000 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 4 | 20231006 | 191900 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 5 | 20231006 | 191800 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 6 | 20231006 | 191700 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 7 | 20231006 | 191600 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 8 | 20231006 | 191500 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 9 | 20231006 | 191400 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 10 | 20231006 | 191300 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 11 | 20231006 | 191200 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 12 | 20231006 | 191100 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 13 | 20231006 | 191000 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 14 | 20231006 | 190900 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 15 | 20231006 | 190800 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 16 | 20231006 | 190700 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 17 | 20231006 | 190600 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 18 | 20231006 | 190500 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 19 | 20231006 | 190400 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 20 | 20231006 | 190300 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 21 | 20231006 | 190200 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 22 | 20231006 | 190100 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 23 | 20231006 | 190000 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 24 | 20231006 | 185900 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 25 | 20231006 | 185800 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 26 | 20231006 | 185700 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 27 | 20231006 | 185600 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 28 | 20231006 | 185500 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 29 | 20231006 | 185400 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 30 | 20231006 | 185300 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 31 | 20231006 | 185200 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 32 | 20231006 | 185100 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 4797 |
| 33 | 20231006 | 185000 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 34 | 20231006 | 184900 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 35 | 20231006 | 184800 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 36 | 20231006 | 184700 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 37 | 20231006 | 184600 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 38 | 20231006 | 184500 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 39 | 20231006 | 184400 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 40 | 20231006 | 184300 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 41 | 20231006 | 184200 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 42 | 20231006 | 184100 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 43 | 20231006 | 184000 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 44 | 20231006 | 183900 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 45 | 20231006 | 183800 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 46 | 20231006 | 183700 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 47 | 20231006 | 183600 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 48 | 20231006 | 183500 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 49 | 20231006 | 183400 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 50 | 20231006 | 183300 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 51 | 20231006 | 183200 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 52 | 20231006 | 183100 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 53 | 20231006 | 183000 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 54 | 20231006 | 182900 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 55 | 20231006 | 182800 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 56 | 20231006 | 182700 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 57 | 20231006 | 182600 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 58 | 20231006 | 182500 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 59 | 20231006 | 182400 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 60 | 20231006 | 182300 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 61 | 20231006 | 182200 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 62 | 20231006 | 182100 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 4797 |
| 63 | 20231006 | 182000 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 64 | 20231006 | 181900 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 65 | 20231006 | 181800 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 66 | 20231006 | 181700 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 67 | 20231006 | 181600 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 68 | 20231006 | 181500 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 69 | 20231006 | 181400 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 70 | 20231006 | 181300 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 71 | 20231006 | 181200 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 72 | 20231006 | 181100 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 73 | 20231006 | 181000 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 74 | 20231006 | 180900 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 75 | 20231006 | 180800 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 76 | 20231006 | 180700 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 77 | 20231006 | 180600 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 78 | 20231006 | 180500 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 79 | 20231006 | 180400 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 80 | 20231006 | 180300 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 81 | 20231006 | 180200 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 82 | 20231006 | 180100 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 83 | 20231006 | 180000 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 84 | 20231006 | 175900 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 85 | 20231006 | 175800 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 86 | 20231006 | 175700 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 87 | 20231006 | 175600 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 88 | 20231006 | 175500 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 89 | 20231006 | 175400 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 90 | 20231006 | 175300 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 91 | 20231006 | 175200 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 92 | 20231006 | 175100 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 4797 |
| 93 | 20231006 | 175000 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 94 | 20231006 | 174900 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 95 | 20231006 | 174800 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 96 | 20231006 | 174700 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 97 | 20231006 | 174600 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 98 | 20231006 | 174500 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 99 | 20231006 | 174400 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 100 | 20231006 | 174300 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 101 | 20231006 | 174200 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 102 | 20231006 | 174100 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 103 | 20231006 | 174000 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 104 | 20231006 | 173900 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 105 | 20231006 | 173800 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 106 | 20231006 | 173700 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 107 | 20231006 | 173600 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 108 | 20231006 | 173500 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 109 | 20231006 | 173400 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 110 | 20231006 | 173300 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 111 | 20231006 | 173200 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 112 | 20231006 | 173100 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 113 | 20231006 | 173000 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 114 | 20231006 | 172900 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 115 | 20231006 | 172800 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 116 | 20231006 | 172700 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 117 | 20231006 | 172600 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 118 | 20231006 | 172500 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 119 | 20231006 | 172400 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 120 | 20231006 | 172300 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 121 | 20231006 | 172200 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 122 | 20231006 | 172100 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 4797 |
| 123 | 20231006 | 172000 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 124 | 20231006 | 171900 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 125 | 20231006 | 171800 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 126 | 20231006 | 171700 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 127 | 20231006 | 171600 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 128 | 20231006 | 171500 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 129 | 20231006 | 171400 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 130 | 20231006 | 171300 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 131 | 20231006 | 171200 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 132 | 20231006 | 171100 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 133 | 20231006 | 171000 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 134 | 20231006 | 170900 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 135 | 20231006 | 170800 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 136 | 20231006 | 170700 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 137 | 20231006 | 170600 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 138 | 20231006 | 170500 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 139 | 20231006 | 170400 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 140 | 20231006 | 170300 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 141 | 20231006 | 170200 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 142 | 20231006 | 170100 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 143 | 20231006 | 170000 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 144 | 20231006 | 165900 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 145 | 20231006 | 165800 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 146 | 20231006 | 165700 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 147 | 20231006 | 165600 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 148 | 20231006 | 165500 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 149 | 20231006 | 165400 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 150 | 20231006 | 165300 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 151 | 20231006 | 165200 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 152 | 20231006 | 165100 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 4797 |
| 153 | 20231006 | 165000 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 154 | 20231006 | 164900 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 155 | 20231006 | 164800 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 156 | 20231006 | 164700 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 157 | 20231006 | 164600 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 158 | 20231006 | 164500 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 159 | 20231006 | 164400 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 160 | 20231006 | 164300 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 161 | 20231006 | 164200 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 162 | 20231006 | 164100 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 163 | 20231006 | 164000 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 164 | 20231006 | 163900 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 165 | 20231006 | 163800 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 166 | 20231006 | 163700 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 167 | 20231006 | 163600 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 168 | 20231006 | 163500 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 169 | 20231006 | 163400 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 170 | 20231006 | 163300 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 171 | 20231006 | 163200 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 172 | 20231006 | 163100 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 173 | 20231006 | 163000 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 174 | 20231006 | 162900 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 175 | 20231006 | 162800 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 176 | 20231006 | 162700 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 177 | 20231006 | 162600 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 178 | 20231006 | 162500 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 179 | 20231006 | 162400 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 180 | 20231006 | 162300 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 181 | 20231006 | 162200 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 182 | 20231006 | 162100 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 4797 |
| 183 | 20231006 | 162000 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 184 | 20231006 | 161900 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 185 | 20231006 | 161800 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 186 | 20231006 | 161700 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 187 | 20231006 | 161600 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 188 | 20231006 | 161500 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 189 | 20231006 | 161400 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 190 | 20231006 | 161300 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 191 | 20231006 | 161200 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 192 | 20231006 | 161100 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 193 | 20231006 | 161000 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 194 | 20231006 | 160900 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 195 | 20231006 | 160800 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 196 | 20231006 | 160700 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 197 | 20231006 | 160600 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 198 | 20231006 | 160500 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 199 | 20231006 | 160400 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 200 | 20231006 | 160300 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 201 | 20231006 | 160200 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 202 | 20231006 | 160100 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 203 | 20231006 | 160000 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 204 | 20231006 | 155900 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 205 | 20231006 | 155800 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 206 | 20231006 | 155700 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 207 | 20231006 | 155600 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 208 | 20231006 | 155500 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 209 | 20231006 | 155400 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 210 | 20231006 | 155300 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 211 | 20231006 | 155200 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 212 | 20231006 | 155100 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 4797 |
| 213 | 20231006 | 155000 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 214 | 20231006 | 154900 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 215 | 20231006 | 154800 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 216 | 20231006 | 154700 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 217 | 20231006 | 154600 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 218 | 20231006 | 154500 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 219 | 20231006 | 154400 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 220 | 20231006 | 154300 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 221 | 20231006 | 154200 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 222 | 20231006 | 154100 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 223 | 20231006 | 154000 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 224 | 20231006 | 153900 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 225 | 20231006 | 153800 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 226 | 20231006 | 153700 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 227 | 20231006 | 153600 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 228 | 20231006 | 153500 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 229 | 20231006 | 153400 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 230 | 20231006 | 153300 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 231 | 20231006 | 153200 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 232 | 20231006 | 153100 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 0 |
| 233 | 20231006 | 153000 | 1408627230 | 7450 | 7450 | 7450 | 7450 | 4797 |
| 234 | 20231006 | 152900 | 1372889580 | 7500 | 7500 | 7500 | 7500 | 0 |
| 235 | 20231006 | 152800 | 1372889580 | 7500 | 7500 | 7500 | 7500 | 0 |
| 236 | 20231006 | 152700 | 1372889580 | 7500 | 7500 | 7500 | 7500 | 0 |
| 237 | 20231006 | 152600 | 1372889580 | 7500 | 7500 | 7500 | 7500 | 0 |
| 238 | 20231006 | 152500 | 1372889580 | 7500 | 7500 | 7500 | 7500 | 0 |
| 239 | 20231006 | 152400 | 1372889580 | 7500 | 7500 | 7500 | 7500 | 0 |
| 240 | 20231006 | 152300 | 1372889580 | 7500 | 7500 | 7500 | 7500 | 0 |
| 241 | 20231006 | 152200 | 1372889580 | 7500 | 7500 | 7500 | 7500 | 0 |
| 242 | 20231006 | 152100 | 1372889580 | 7500 | 7500 | 7500 | 7500 | 0 |
| 243 | 20231006 | 152000 | 1372889580 | 7500 | 7500 | 7500 | 7500 | 0 |
| 244 | 20231006 | 151900 | 1372889580 | 7500 | 7490 | 7500 | 7480 | 1724 |
| 245 | 20231006 | 151800 | 1359966010 | 7480 | 7480 | 7480 | 7480 | 25 |
| 246 | 20231006 | 151700 | 1359779010 | 7470 | 7460 | 7470 | 7460 | 210 |
| 247 | 20231006 | 151600 | 1358210400 | 7460 | 7460 | 7460 | 7460 | 138 |
| 248 | 20231006 | 151500 | 1357180920 | 7460 | 7460 | 7460 | 7460 | 11 |
| 249 | 20231006 | 151400 | 1357098860 | 7450 | 7450 | 7450 | 7450 | 0 |
| 250 | 20231006 | 151300 | 1357098860 | 7450 | 7460 | 7460 | 7450 | 611 |
| 251 | 20231006 | 151200 | 1352543980 | 7460 | 7460 | 7460 | 7450 | 264 |
| 252 | 20231006 | 151100 | 1350576190 | 7450 | 7450 | 7450 | 7450 | 425 |
| 253 | 20231006 | 151000 | 1347409940 | 7460 | 7470 | 7470 | 7460 | 822 |
| 254 | 20231006 | 150900 | 1341277710 | 7470 | 7470 | 7470 | 7470 | 222 |
| 255 | 20231006 | 150800 | 1339619370 | 7480 | 7480 | 7480 | 7480 | 10 |
| 256 | 20231006 | 150700 | 1339544570 | 7470 | 7470 | 7470 | 7470 | 115 |
| 257 | 20231006 | 150600 | 1338685520 | 7470 | 7480 | 7480 | 7470 | 2762 |
| 258 | 20231006 | 150500 | 1318043920 | 7490 | 7490 | 7490 | 7490 | 20 |
| 259 | 20231006 | 150400 | 1317894120 | 7490 | 7490 | 7490 | 7490 | 1 |
| 260 | 20231006 | 150300 | 1317886630 | 7490 | 7490 | 7490 | 7490 | 150 |
| 261 | 20231006 | 150200 | 1316763130 | 7490 | 7490 | 7490 | 7490 | 260 |
| 262 | 20231006 | 150100 | 1314815730 | 7490 | 7490 | 7490 | 7490 | 104 |
| 263 | 20231006 | 150000 | 1314036770 | 7490 | 7490 | 7490 | 7490 | 0 |
| 264 | 20231006 | 145900 | 1314036770 | 7490 | 7490 | 7490 | 7490 | 500 |
| 265 | 20231006 | 145800 | 1310291770 | 7490 | 7490 | 7490 | 7480 | 221 |
| 266 | 20231006 | 145700 | 1308638540 | 7500 | 7500 | 7500 | 7500 | 0 |
| 267 | 20231006 | 145600 | 1308638540 | 7500 | 7500 | 7500 | 7500 | 0 |
| 268 | 20231006 | 145500 | 1308638540 | 7500 | 7490 | 7500 | 7490 | 1000 |
| 269 | 20231006 | 145400 | 1301139460 | 7480 | 7490 | 7490 | 7480 | 9 |
| 270 | 20231006 | 145300 | 1301072130 | 7480 | 7490 | 7490 | 7470 | 136 |
| 271 | 20231006 | 145200 | 1300055690 | 7490 | 7490 | 7490 | 7490 | 1 |
| 272 | 20231006 | 145100 | 1300048200 | 7470 | 7490 | 7490 | 7450 | 609 |
| 273 | 20231006 | 145000 | 1295506710 | 7490 | 7450 | 7490 | 7450 | 1176 |
| 274 | 20231006 | 144900 | 1286734330 | 7460 | 7450 | 7460 | 7440 | 1340 |
| 275 | 20231006 | 144800 | 1276755700 | 7460 | 7450 | 7460 | 7450 | 643 |
| 276 | 20231006 | 144700 | 1271964570 | 7460 | 7450 | 7460 | 7450 | 16 |
| 277 | 20231006 | 144600 | 1271845310 | 7460 | 7450 | 7460 | 7450 | 59 |
| 278 | 20231006 | 144500 | 1271405730 | 7440 | 7470 | 7470 | 7440 | 1812 |
| 279 | 20231006 | 144400 | 1257910840 | 7460 | 7480 | 7480 | 7460 | 1552 |
| 280 | 20231006 | 144300 | 1246326470 | 7480 | 7490 | 7500 | 7480 | 190 |
| 281 | 20231006 | 144200 | 1244904690 | 7490 | 7510 | 7520 | 7490 | 178 |
| 282 | 20231006 | 144100 | 1243569980 | 7520 | 7500 | 7520 | 7500 | 97 |
| 283 | 20231006 | 144000 | 1242841840 | 7470 | 7490 | 7510 | 7470 | 2842 |
| 284 | 20231006 | 143900 | 1221586250 | 7500 | 7510 | 7520 | 7500 | 40 |
| 285 | 20231006 | 143800 | 1221285930 | 7520 | 7520 | 7540 | 7510 | 1154 |
| 286 | 20231006 | 143700 | 1212619240 | 7540 | 7530 | 7540 | 7530 | 51 |
| 287 | 20231006 | 143600 | 1212235200 | 7530 | 7530 | 7530 | 7530 | 11 |
| 288 | 20231006 | 143500 | 1212152370 | 7530 | 7530 | 7530 | 7530 | 4 |
| 289 | 20231006 | 143400 | 1212122250 | 7530 | 7520 | 7540 | 7510 | 235 |
| 290 | 20231006 | 143300 | 1210357040 | 7540 | 7530 | 7540 | 7530 | 3 |
| 291 | 20231006 | 143200 | 1210334440 | 7550 | 7550 | 7550 | 7550 | 0 |
| 292 | 20231006 | 143100 | 1210334440 | 7550 | 7530 | 7550 | 7520 | 354 |
| 293 | 20231006 | 143000 | 1207672060 | 7550 | 7550 | 7550 | 7550 | 0 |
| 294 | 20231006 | 142900 | 1207672060 | 7550 | 7550 | 7550 | 7550 | 2 |
| 295 | 20231006 | 142800 | 1207656960 | 7550 | 7550 | 7550 | 7550 | 0 |
| 296 | 20231006 | 142700 | 1207656960 | 7550 | 7530 | 7550 | 7530 | 47 |
| 297 | 20231006 | 142600 | 1207303000 | 7550 | 7550 | 7550 | 7550 | 0 |
| 298 | 20231006 | 142500 | 1207303000 | 7550 | 7550 | 7550 | 7550 | 0 |
| 299 | 20231006 | 142400 | 1207303000 | 7550 | 7550 | 7550 | 7550 | 0 |
| 300 | 20231006 | 142300 | 1207303000 | 7550 | 7550 | 7550 | 7550 | 0 |
| 301 | 20231006 | 142200 | 1207303000 | 7550 | 7530 | 7550 | 7530 | 2 |
| 302 | 20231006 | 142100 | 1207287920 | 7550 | 7550 | 7550 | 7550 | 0 |
| 303 | 20231006 | 142000 | 1207287920 | 7550 | 7550 | 7550 | 7550 | 0 |
| 304 | 20231006 | 141900 | 1207287920 | 7550 | 7530 | 7550 | 7520 | 367 |
| 305 | 20231006 | 141800 | 1204527440 | 7550 | 7550 | 7550 | 7550 | 19 |
| 306 | 20231006 | 141700 | 1204383990 | 7550 | 7530 | 7550 | 7530 | 5 |
| 307 | 20231006 | 141600 | 1204346320 | 7540 | 7530 | 7540 | 7530 | 41 |
| 308 | 20231006 | 141500 | 1204037580 | 7540 | 7550 | 7550 | 7530 | 8 |
| 309 | 20231006 | 141400 | 1203977250 | 7530 | 7520 | 7550 | 7520 | 210 |
| 310 | 20231006 | 141300 | 1202398000 | 7520 | 7510 | 7520 | 7500 | 465 |
| 311 | 20231006 | 141200 | 1198906210 | 7520 | 7520 | 7520 | 7500 | 136 |
| 312 | 20231006 | 141100 | 1197885850 | 7510 | 7520 | 7520 | 7510 | 337 |
| 313 | 20231006 | 141000 | 1195351800 | 7500 | 7540 | 7540 | 7500 | 6900 |
| 314 | 20231006 | 140900 | 1143505930 | 7550 | 7560 | 7560 | 7550 | 1522 |
| 315 | 20231006 | 140800 | 1132006000 | 7570 | 7570 | 7570 | 7570 | 6 |
| 316 | 20231006 | 140700 | 1131960580 | 7570 | 7570 | 7570 | 7570 | 0 |
| 317 | 20231006 | 140600 | 1131960580 | 7570 | 7570 | 7570 | 7570 | 0 |
| 318 | 20231006 | 140500 | 1131960580 | 7570 | 7570 | 7570 | 7570 | 0 |
| 319 | 20231006 | 140400 | 1131960580 | 7570 | 7560 | 7570 | 7560 | 52 |
| 320 | 20231006 | 140300 | 1131567440 | 7570 | 7560 | 7570 | 7560 | 772 |
| 321 | 20231006 | 140200 | 1125729770 | 7570 | 7570 | 7570 | 7570 | 0 |
| 322 | 20231006 | 140100 | 1125729770 | 7570 | 7570 | 7570 | 7570 | 136 |
| 323 | 20231006 | 140000 | 1124700250 | 7570 | 7570 | 7570 | 7570 | 0 |
| 324 | 20231006 | 135900 | 1124700250 | 7570 | 7560 | 7570 | 7560 | 101 |
| 325 | 20231006 | 135800 | 1123936680 | 7570 | 7560 | 7570 | 7560 | 104 |
| 326 | 20231006 | 135700 | 1123150360 | 7570 | 7570 | 7570 | 7570 | 102 |
| 327 | 20231006 | 135600 | 1122378220 | 7570 | 7570 | 7570 | 7560 | 19 |
| 328 | 20231006 | 135500 | 1122234470 | 7570 | 7560 | 7570 | 7540 | 551 |
| 329 | 20231006 | 135400 | 1118073860 | 7570 | 7570 | 7570 | 7570 | 0 |
| 330 | 20231006 | 135300 | 1118073860 | 7570 | 7560 | 7570 | 7550 | 693 |
| 331 | 20231006 | 135200 | 1112839770 | 7570 | 7570 | 7570 | 7570 | 2 |
| 332 | 20231006 | 135100 | 1112824630 | 7550 | 7560 | 7560 | 7550 | 178 |
| 333 | 20231006 | 135000 | 1111480710 | 7580 | 7580 | 7580 | 7580 | 0 |
| 334 | 20231006 | 134900 | 1111480710 | 7580 | 7580 | 7580 | 7580 | 0 |
| 335 | 20231006 | 134800 | 1111480710 | 7580 | 7560 | 7580 | 7550 | 341 |
| 336 | 20231006 | 134700 | 1108906030 | 7580 | 7580 | 7580 | 7580 | 1 |
| 337 | 20231006 | 134600 | 1108898450 | 7560 | 7560 | 7560 | 7560 | 23 |
| 338 | 20231006 | 134500 | 1108724570 | 7580 | 7570 | 7580 | 7570 | 2 |
| 339 | 20231006 | 134400 | 1108709420 | 7570 | 7570 | 7570 | 7570 | 8 |
| 340 | 20231006 | 134300 | 1108648860 | 7580 | 7560 | 7580 | 7560 | 21 |
| 341 | 20231006 | 134200 | 1108489980 | 7580 | 7580 | 7580 | 7560 | 191 |
| 342 | 20231006 | 134100 | 1107045420 | 7560 | 7570 | 7580 | 7560 | 123 |
| 343 | 20231006 | 134000 | 1106114900 | 7560 | 7570 | 7580 | 7560 | 824 |
| 344 | 20231006 | 133900 | 1099880150 | 7580 | 7580 | 7580 | 7580 | 0 |
| 345 | 20231006 | 133800 | 1099880150 | 7580 | 7580 | 7580 | 7580 | 0 |
| 346 | 20231006 | 133700 | 1099880150 | 7580 | 7580 | 7580 | 7580 | 10 |
| 347 | 20231006 | 133600 | 1099804350 | 7580 | 7560 | 7580 | 7560 | 927 |
| 348 | 20231006 | 133500 | 1092787030 | 7560 | 7560 | 7560 | 7560 | 12 |
| 349 | 20231006 | 133400 | 1092696310 | 7570 | 7570 | 7570 | 7570 | 0 |
| 350 | 20231006 | 133300 | 1092696310 | 7570 | 7560 | 7570 | 7560 | 201 |
| 351 | 20231006 | 133200 | 1091176740 | 7570 | 7570 | 7570 | 7560 | 151 |
| 352 | 20231006 | 133100 | 1090034380 | 7570 | 7570 | 7570 | 7570 | 6 |
| 353 | 20231006 | 133000 | 1089988960 | 7560 | 7570 | 7570 | 7560 | 63 |
| 354 | 20231006 | 132900 | 1089512660 | 7570 | 7570 | 7570 | 7570 | 6 |
| 355 | 20231006 | 132800 | 1089467240 | 7570 | 7560 | 7570 | 7560 | 61 |
| 356 | 20231006 | 132700 | 1089005970 | 7570 | 7570 | 7570 | 7570 | 0 |
| 357 | 20231006 | 132600 | 1089005970 | 7570 | 7570 | 7570 | 7570 | 90 |
| 358 | 20231006 | 132500 | 1088324670 | 7570 | 7560 | 7570 | 7560 | 465 |
| 359 | 20231006 | 132400 | 1084808250 | 7560 | 7560 | 7560 | 7560 | 37 |
| 360 | 20231006 | 132300 | 1084528530 | 7570 | 7570 | 7570 | 7570 | 15 |
| 361 | 20231006 | 132200 | 1084414980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 362 | 20231006 | 132100 | 1084414980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 363 | 20231006 | 132000 | 1084414980 | 7580 | 7580 | 7580 | 7580 | 9 |
| 364 | 20231006 | 131900 | 1084346760 | 7580 | 7570 | 7580 | 7570 | 4 |
| 365 | 20231006 | 131800 | 1084316470 | 7580 | 7560 | 7580 | 7560 | 260 |
| 366 | 20231006 | 131700 | 1082350840 | 7580 | 7580 | 7580 | 7580 | 0 |
| 367 | 20231006 | 131600 | 1082350840 | 7580 | 7570 | 7580 | 7560 | 412 |
| 368 | 20231006 | 131500 | 1079235980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 369 | 20231006 | 131400 | 1079235980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 370 | 20231006 | 131300 | 1079235980 | 7580 | 7580 | 7580 | 7560 | 1002 |
| 371 | 20231006 | 131200 | 1071660820 | 7570 | 7560 | 7580 | 7560 | 52 |
| 372 | 20231006 | 131100 | 1071267670 | 7580 | 7570 | 7580 | 7570 | 23 |
| 373 | 20231006 | 131000 | 1071093470 | 7570 | 7550 | 7570 | 7550 | 704 |
| 374 | 20231006 | 130900 | 1065778210 | 7570 | 7590 | 7590 | 7560 | 1800 |
| 375 | 20231006 | 130800 | 1052152570 | 7570 | 7570 | 7570 | 7570 | 1000 |
| 376 | 20231006 | 130700 | 1044582570 | 7590 | 7570 | 7590 | 7570 | 250 |
| 377 | 20231006 | 130600 | 1042689850 | 7570 | 7570 | 7570 | 7570 | 108 |
| 378 | 20231006 | 130500 | 1041872290 | 7570 | 7560 | 7570 | 7560 | 157 |
| 379 | 20231006 | 130400 | 1040683950 | 7570 | 7570 | 7570 | 7570 | 200 |
| 380 | 20231006 | 130300 | 1039169950 | 7570 | 7570 | 7570 | 7570 | 50 |
| 381 | 20231006 | 130200 | 1038791450 | 7570 | 7570 | 7570 | 7570 | 202 |
| 382 | 20231006 | 130100 | 1037262310 | 7570 | 7570 | 7570 | 7570 | 8 |
| 383 | 20231006 | 130000 | 1037201750 | 7570 | 7570 | 7570 | 7570 | 2 |
| 384 | 20231006 | 125900 | 1037186610 | 7570 | 7570 | 7570 | 7570 | 0 |
| 385 | 20231006 | 125800 | 1037186610 | 7570 | 7570 | 7570 | 7570 | 97 |
| 386 | 20231006 | 125700 | 1036452320 | 7570 | 7570 | 7570 | 7570 | 0 |
| 387 | 20231006 | 125600 | 1036452320 | 7570 | 7560 | 7570 | 7560 | 16 |
| 388 | 20231006 | 125500 | 1036331340 | 7560 | 7560 | 7560 | 7560 | 74 |
| 389 | 20231006 | 125400 | 1035771900 | 7570 | 7590 | 7590 | 7550 | 151 |
| 390 | 20231006 | 125300 | 1034631600 | 7580 | 7600 | 7600 | 7560 | 686 |
| 391 | 20231006 | 125200 | 1029445250 | 7580 | 7580 | 7580 | 7570 | 656 |
| 392 | 20231006 | 125100 | 1024474650 | 7600 | 7600 | 7600 | 7600 | 0 |
| 393 | 20231006 | 125000 | 1024474650 | 7600 | 7580 | 7600 | 7580 | 63 |
| 394 | 20231006 | 124900 | 1023996510 | 7590 | 7580 | 7590 | 7580 | 40 |
| 395 | 20231006 | 124800 | 1023693300 | 7600 | 7600 | 7600 | 7600 | 0 |
| 396 | 20231006 | 124700 | 1023693300 | 7600 | 7590 | 7600 | 7590 | 12 |
| 397 | 20231006 | 124600 | 1023602210 | 7600 | 7600 | 7600 | 7600 | 7 |
| 398 | 20231006 | 124500 | 1023549010 | 7600 | 7600 | 7600 | 7600 | 1574 |
| 399 | 20231006 | 124400 | 1011586610 | 7600 | 7580 | 7600 | 7580 | 260 |
| 400 | 20231006 | 124300 | 1009614030 | 7600 | 7600 | 7600 | 7600 | 302 |
| 401 | 20231006 | 124200 | 1007318830 | 7600 | 7590 | 7600 | 7590 | 23 |
| 402 | 20231006 | 124100 | 1007144250 | 7600 | 7600 | 7600 | 7590 | 133 |
| 403 | 20231006 | 124000 | 1006134750 | 7600 | 7600 | 7600 | 7600 | 18 |
| 404 | 20231006 | 123900 | 1005997950 | 7600 | 7590 | 7600 | 7570 | 2554 |
| 405 | 20231006 | 123800 | 986613880 | 7600 | 7580 | 7600 | 7580 | 314 |
| 406 | 20231006 | 123700 | 984230700 | 7590 | 7590 | 7590 | 7590 | 1 |
| 407 | 20231006 | 123600 | 984223110 | 7590 | 7590 | 7590 | 7590 | 0 |
| 408 | 20231006 | 123500 | 984223110 | 7590 | 7580 | 7590 | 7580 | 70 |
| 409 | 20231006 | 123400 | 983692420 | 7580 | 7580 | 7580 | 7570 | 610 |
| 410 | 20231006 | 123300 | 979069620 | 7560 | 7570 | 7570 | 7560 | 100 |
| 411 | 20231006 | 123200 | 978313600 | 7580 | 7580 | 7580 | 7580 | 0 |
| 412 | 20231006 | 123100 | 978313600 | 7580 | 7580 | 7580 | 7560 | 54 |
| 413 | 20231006 | 123000 | 977905160 | 7580 | 7580 | 7580 | 7570 | 25 |
| 414 | 20231006 | 122900 | 977715890 | 7570 | 7580 | 7580 | 7570 | 80 |
| 415 | 20231006 | 122800 | 977109570 | 7580 | 7580 | 7580 | 7570 | 6 |
| 416 | 20231006 | 122700 | 977064110 | 7560 | 7580 | 7580 | 7560 | 1008 |
| 417 | 20231006 | 122600 | 969426860 | 7590 | 7590 | 7590 | 7590 | 6 |
| 418 | 20231006 | 122500 | 969381320 | 7590 | 7590 | 7590 | 7590 | 17 |
| 419 | 20231006 | 122400 | 969252290 | 7590 | 7590 | 7590 | 7590 | 50 |
| 420 | 20231006 | 122300 | 968872790 | 7590 | 7580 | 7590 | 7580 | 4 |
| 421 | 20231006 | 122200 | 968842440 | 7590 | 7590 | 7590 | 7590 | 8 |
| 422 | 20231006 | 122100 | 968781720 | 7590 | 7590 | 7590 | 7580 | 9 |
| 423 | 20231006 | 122000 | 968713420 | 7590 | 7590 | 7590 | 7590 | 0 |
| 424 | 20231006 | 121900 | 968713420 | 7590 | 7590 | 7590 | 7570 | 8 |
| 425 | 20231006 | 121800 | 968652740 | 7580 | 7590 | 7590 | 7580 | 5 |
| 426 | 20231006 | 121700 | 968614810 | 7560 | 7560 | 7560 | 7560 | 3 |
| 427 | 20231006 | 121600 | 968592130 | 7580 | 7580 | 7580 | 7570 | 1200 |
| 428 | 20231006 | 121500 | 959496660 | 7580 | 7580 | 7580 | 7580 | 0 |
| 429 | 20231006 | 121400 | 959496660 | 7580 | 7580 | 7580 | 7580 | 0 |
| 430 | 20231006 | 121300 | 959496660 | 7580 | 7580 | 7580 | 7580 | 0 |
| 431 | 20231006 | 121200 | 959496660 | 7580 | 7580 | 7580 | 7580 | 0 |
| 432 | 20231006 | 121100 | 959496660 | 7580 | 7580 | 7580 | 7580 | 14 |
| 433 | 20231006 | 121000 | 959390540 | 7580 | 7580 | 7580 | 7580 | 56 |
| 434 | 20231006 | 120900 | 958966060 | 7590 | 7590 | 7590 | 7590 | 10 |
| 435 | 20231006 | 120800 | 958890160 | 7590 | 7590 | 7600 | 7590 | 619 |
| 436 | 20231006 | 120700 | 954191180 | 7580 | 7570 | 7580 | 7570 | 369 |
| 437 | 20231006 | 120600 | 951394970 | 7580 | 7580 | 7580 | 7580 | 0 |
| 438 | 20231006 | 120500 | 951394970 | 7580 | 7560 | 7580 | 7560 | 62 |
| 439 | 20231006 | 120400 | 950926230 | 7580 | 7580 | 7580 | 7580 | 0 |
| 440 | 20231006 | 120300 | 950926230 | 7580 | 7580 | 7580 | 7580 | 0 |
| 441 | 20231006 | 120200 | 950926230 | 7580 | 7580 | 7580 | 7580 | 0 |
| 442 | 20231006 | 120100 | 950926230 | 7580 | 7580 | 7580 | 7580 | 0 |
| 443 | 20231006 | 120000 | 950926230 | 7580 | 7580 | 7580 | 7580 | 0 |
| 444 | 20231006 | 115900 | 950926230 | 7580 | 7570 | 7580 | 7570 | 15 |
| 445 | 20231006 | 115800 | 950812670 | 7550 | 7550 | 7550 | 7550 | 30 |
| 446 | 20231006 | 115700 | 950586170 | 7570 | 7570 | 7570 | 7570 | 1840 |
| 447 | 20231006 | 115600 | 936657370 | 7550 | 7550 | 7550 | 7550 | 0 |
| 448 | 20231006 | 115500 | 936657370 | 7550 | 7550 | 7550 | 7550 | 50 |
| 449 | 20231006 | 115400 | 936279870 | 7550 | 7560 | 7560 | 7550 | 20 |
| 450 | 20231006 | 115300 | 936128860 | 7570 | 7560 | 7570 | 7550 | 1511 |
| 451 | 20231006 | 115200 | 924705710 | 7530 | 7530 | 7530 | 7530 | 258 |
| 452 | 20231006 | 115100 | 922762970 | 7530 | 7530 | 7530 | 7530 | 20 |
| 453 | 20231006 | 115000 | 922612370 | 7530 | 7530 | 7530 | 7520 | 38 |
| 454 | 20231006 | 114900 | 922326340 | 7530 | 7530 | 7530 | 7530 | 0 |
| 455 | 20231006 | 114800 | 922326340 | 7530 | 7510 | 7530 | 7510 | 12 |
| 456 | 20231006 | 114700 | 922236200 | 7510 | 7510 | 7510 | 7510 | 70 |
| 457 | 20231006 | 114600 | 921710500 | 7520 | 7520 | 7520 | 7520 | 188 |
| 458 | 20231006 | 114500 | 920296740 | 7530 | 7530 | 7530 | 7530 | 29 |
| 459 | 20231006 | 114400 | 920078370 | 7530 | 7530 | 7530 | 7530 | 1299 |
| 460 | 20231006 | 114300 | 910296900 | 7540 | 7540 | 7540 | 7540 | 1 |
| 461 | 20231006 | 114200 | 910289360 | 7550 | 7550 | 7550 | 7550 | 0 |
| 462 | 20231006 | 114100 | 910289360 | 7550 | 7550 | 7550 | 7550 | 0 |
| 463 | 20231006 | 114000 | 910289360 | 7550 | 7550 | 7550 | 7550 | 0 |
| 464 | 20231006 | 113900 | 910289360 | 7550 | 7550 | 7550 | 7550 | 0 |
| 465 | 20231006 | 113800 | 910289360 | 7550 | 7550 | 7550 | 7550 | 0 |
| 466 | 20231006 | 113700 | 910289360 | 7550 | 7550 | 7550 | 7550 | 2 |
| 467 | 20231006 | 113600 | 910274260 | 7520 | 7520 | 7520 | 7520 | 700 |
| 468 | 20231006 | 113500 | 905010260 | 7520 | 7520 | 7520 | 7520 | 305 |
| 469 | 20231006 | 113400 | 902716660 | 7530 | 7530 | 7530 | 7530 | 0 |
| 470 | 20231006 | 113300 | 902716660 | 7530 | 7530 | 7530 | 7530 | 8 |
| 471 | 20231006 | 113200 | 902656420 | 7550 | 7550 | 7550 | 7550 | 0 |
| 472 | 20231006 | 113100 | 902656420 | 7550 | 7550 | 7550 | 7550 | 3 |
| 473 | 20231006 | 113000 | 902633770 | 7570 | 7570 | 7570 | 7570 | 0 |
| 474 | 20231006 | 112900 | 902633770 | 7570 | 7520 | 7570 | 7520 | 543 |
| 475 | 20231006 | 112800 | 898550360 | 7520 | 7500 | 7520 | 7500 | 699 |
| 476 | 20231006 | 112700 | 893300320 | 7490 | 7500 | 7500 | 7490 | 209 |
| 477 | 20231006 | 112600 | 891733910 | 7500 | 7520 | 7520 | 7500 | 92 |
| 478 | 20231006 | 112500 | 891043890 | 7550 | 7500 | 7550 | 7500 | 303 |
| 479 | 20231006 | 112400 | 888771310 | 7500 | 7520 | 7520 | 7500 | 827 |
| 480 | 20231006 | 112300 | 882558850 | 7520 | 7530 | 7530 | 7520 | 1234 |
| 481 | 20231006 | 112200 | 873277830 | 7540 | 7560 | 7560 | 7520 | 4984 |
| 482 | 20231006 | 112100 | 835717220 | 7560 | 7550 | 7560 | 7550 | 289 |
| 483 | 20231006 | 112000 | 833534270 | 7560 | 7550 | 7560 | 7550 | 705 |
| 484 | 20231006 | 111900 | 828210520 | 7550 | 7550 | 7550 | 7550 | 1000 |
| 485 | 20231006 | 111800 | 820660520 | 7550 | 7550 | 7550 | 7550 | 0 |
| 486 | 20231006 | 111700 | 820660520 | 7550 | 7550 | 7550 | 7550 | 1 |
| 487 | 20231006 | 111600 | 820652970 | 7550 | 7550 | 7550 | 7550 | 0 |
| 488 | 20231006 | 111500 | 820652970 | 7550 | 7550 | 7550 | 7550 | 0 |
| 489 | 20231006 | 111400 | 820652970 | 7550 | 7560 | 7560 | 7550 | 210 |
| 490 | 20231006 | 111300 | 819067460 | 7550 | 7570 | 7590 | 7550 | 35 |
| 491 | 20231006 | 111200 | 818803110 | 7560 | 7590 | 7600 | 7560 | 2053 |
| 492 | 20231006 | 111100 | 803271210 | 7600 | 7590 | 7600 | 7590 | 200 |
| 493 | 20231006 | 111000 | 801751230 | 7570 | 7570 | 7570 | 7570 | 0 |
| 494 | 20231006 | 110900 | 801751230 | 7570 | 7570 | 7570 | 7570 | 0 |
| 495 | 20231006 | 110800 | 801751230 | 7570 | 7580 | 7590 | 7570 | 826 |
| 496 | 20231006 | 110700 | 795495890 | 7580 | 7580 | 7580 | 7580 | 423 |
| 497 | 20231006 | 110600 | 792289550 | 7580 | 7590 | 7590 | 7570 | 1134 |
| 498 | 20231006 | 110500 | 783697170 | 7590 | 7590 | 7590 | 7590 | 0 |
| 499 | 20231006 | 110400 | 783697170 | 7590 | 7590 | 7590 | 7590 | 1012 |
| 500 | 20231006 | 110300 | 776016090 | 7590 | 7580 | 7590 | 7580 | 11 |
| 501 | 20231006 | 110200 | 775932700 | 7590 | 7590 | 7590 | 7590 | 0 |
| 502 | 20231006 | 110100 | 775932700 | 7590 | 7560 | 7590 | 7560 | 398 |
| 503 | 20231006 | 110000 | 772921710 | 7560 | 7560 | 7560 | 7560 | 51 |
| 504 | 20231006 | 105900 | 772536150 | 7560 | 7560 | 7560 | 7560 | 0 |
| 505 | 20231006 | 105800 | 772536150 | 7560 | 7560 | 7560 | 7560 | 0 |
| 506 | 20231006 | 105700 | 772536150 | 7560 | 7550 | 7560 | 7550 | 118 |
| 507 | 20231006 | 105600 | 771644150 | 7550 | 7550 | 7550 | 7550 | 1066 |
| 508 | 20231006 | 105500 | 763595850 | 7550 | 7550 | 7550 | 7550 | 2 |
| 509 | 20231006 | 105400 | 763580750 | 7540 | 7530 | 7550 | 7530 | 223 |
| 510 | 20231006 | 105300 | 761899310 | 7540 | 7560 | 7560 | 7530 | 1435 |
| 511 | 20231006 | 105200 | 751066110 | 7560 | 7560 | 7560 | 7560 | 6 |
| 512 | 20231006 | 105100 | 751020750 | 7560 | 7580 | 7580 | 7560 | 931 |
| 513 | 20231006 | 105000 | 743964740 | 7570 | 7570 | 7570 | 7570 | 3 |
| 514 | 20231006 | 104900 | 743942030 | 7550 | 7550 | 7550 | 7550 | 2 |
| 515 | 20231006 | 104800 | 743926930 | 7550 | 7600 | 7600 | 7550 | 4313 |
| 516 | 20231006 | 104700 | 711250620 | 7600 | 7590 | 7600 | 7590 | 386 |
| 517 | 20231006 | 104600 | 708320860 | 7590 | 7640 | 7640 | 7590 | 1425 |
| 518 | 20231006 | 104500 | 697485260 | 7640 | 7640 | 7640 | 7610 | 457 |
| 519 | 20231006 | 104400 | 694002890 | 7670 | 7620 | 7670 | 7620 | 6001 |
| 520 | 20231006 | 104300 | 648107560 | 7620 | 7620 | 7620 | 7620 | 270 |
| 521 | 20231006 | 104200 | 646050160 | 7620 | 7620 | 7620 | 7620 | 4 |
| 522 | 20231006 | 104100 | 646019680 | 7600 | 7600 | 7600 | 7600 | 42 |
| 523 | 20231006 | 104000 | 645700480 | 7620 | 7620 | 7650 | 7610 | 6485 |
| 524 | 20231006 | 103900 | 596246820 | 7620 | 7600 | 7630 | 7600 | 5072 |
| 525 | 20231006 | 103800 | 557582270 | 7600 | 7600 | 7600 | 7600 | 0 |
| 526 | 20231006 | 103700 | 557582270 | 7600 | 7600 | 7600 | 7600 | 35 |
| 527 | 20231006 | 103600 | 557316270 | 7610 | 7610 | 7610 | 7610 | 2 |
| 528 | 20231006 | 103500 | 557301050 | 7600 | 7600 | 7600 | 7600 | 34 |
| 529 | 20231006 | 103400 | 557042650 | 7600 | 7580 | 7600 | 7580 | 1749 |
| 530 | 20231006 | 103300 | 543762410 | 7580 | 7580 | 7580 | 7580 | 0 |
| 531 | 20231006 | 103200 | 543762410 | 7580 | 7560 | 7600 | 7560 | 3693 |
| 532 | 20231006 | 103100 | 515781740 | 7550 | 7550 | 7550 | 7550 | 1093 |
| 533 | 20231006 | 103000 | 507529590 | 7540 | 7540 | 7540 | 7540 | 10 |
| 534 | 20231006 | 102900 | 507454190 | 7550 | 7550 | 7550 | 7550 | 569 |
| 535 | 20231006 | 102800 | 503158240 | 7560 | 7560 | 7560 | 7560 | 112 |
| 536 | 20231006 | 102700 | 502311520 | 7560 | 7560 | 7560 | 7560 | 474 |
| 537 | 20231006 | 102600 | 498728080 | 7550 | 7540 | 7550 | 7540 | 1671 |
| 538 | 20231006 | 102500 | 486114350 | 7540 | 7540 | 7540 | 7540 | 61 |
| 539 | 20231006 | 102400 | 485654410 | 7530 | 7530 | 7530 | 7530 | 12 |
| 540 | 20231006 | 102300 | 485564050 | 7520 | 7550 | 7550 | 7520 | 3026 |
| 541 | 20231006 | 102200 | 462782350 | 7550 | 7550 | 7550 | 7550 | 1021 |
| 542 | 20231006 | 102100 | 455073800 | 7560 | 7560 | 7560 | 7560 | 119 |
| 543 | 20231006 | 102000 | 454174160 | 7560 | 7560 | 7560 | 7560 | 16 |
| 544 | 20231006 | 101900 | 454053200 | 7560 | 7560 | 7560 | 7560 | 10 |
| 545 | 20231006 | 101800 | 453977600 | 7540 | 7540 | 7540 | 7540 | 0 |
| 546 | 20231006 | 101700 | 453977600 | 7540 | 7540 | 7540 | 7540 | 3 |
| 547 | 20231006 | 101600 | 453954980 | 7550 | 7570 | 7570 | 7550 | 1670 |
| 548 | 20231006 | 101500 | 441336160 | 7570 | 7570 | 7570 | 7570 | 1410 |
| 549 | 20231006 | 101400 | 430662460 | 7570 | 7560 | 7570 | 7560 | 744 |
| 550 | 20231006 | 101300 | 425031610 | 7560 | 7560 | 7560 | 7560 | 130 |
| 551 | 20231006 | 101200 | 424048810 | 7570 | 7570 | 7570 | 7570 | 0 |
| 552 | 20231006 | 101100 | 424048810 | 7570 | 7570 | 7570 | 7570 | 3 |
| 553 | 20231006 | 101000 | 424026100 | 7570 | 7550 | 7570 | 7550 | 2420 |
| 554 | 20231006 | 100900 | 405732460 | 7540 | 7540 | 7540 | 7540 | 3 |
| 555 | 20231006 | 100800 | 405709840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 556 | 20231006 | 100700 | 405709840 | 7520 | 7540 | 7540 | 7520 | 682 |
| 557 | 20231006 | 100600 | 400572200 | 7540 | 7550 | 7550 | 7540 | 197 |
| 558 | 20231006 | 100500 | 399086740 | 7550 | 7550 | 7550 | 7550 | 400 |
| 559 | 20231006 | 100400 | 396066740 | 7550 | 7540 | 7550 | 7540 | 2316 |
| 560 | 20231006 | 100300 | 378591100 | 7540 | 7540 | 7540 | 7540 | 1 |
| 561 | 20231006 | 100200 | 378583560 | 7530 | 7530 | 7530 | 7530 | 811 |
| 562 | 20231006 | 100100 | 372476730 | 7530 | 7530 | 7530 | 7530 | 0 |
| 563 | 20231006 | 100000 | 372476730 | 7530 | 7530 | 7530 | 7530 | 0 |
| 564 | 20231006 | 095900 | 372476730 | 7530 | 7530 | 7530 | 7530 | 10 |
| 565 | 20231006 | 095800 | 372401430 | 7530 | 7530 | 7530 | 7530 | 0 |
| 566 | 20231006 | 095700 | 372401430 | 7530 | 7530 | 7530 | 7530 | 0 |
| 567 | 20231006 | 095600 | 372401430 | 7530 | 7530 | 7530 | 7530 | 0 |
| 568 | 20231006 | 095500 | 372401430 | 7530 | 7530 | 7530 | 7530 | 0 |
| 569 | 20231006 | 095400 | 372401430 | 7530 | 7530 | 7530 | 7530 | 50 |
| 570 | 20231006 | 095300 | 372024930 | 7530 | 7530 | 7530 | 7530 | 1 |
| 571 | 20231006 | 095200 | 372017400 | 7540 | 7540 | 7540 | 7510 | 3 |
| 572 | 20231006 | 095100 | 371994810 | 7510 | 7510 | 7510 | 7510 | 846 |
| 573 | 20231006 | 095000 | 365641350 | 7540 | 7540 | 7540 | 7540 | 0 |
| 574 | 20231006 | 094900 | 365641350 | 7540 | 7540 | 7540 | 7540 | 300 |
| 575 | 20231006 | 094800 | 363379350 | 7540 | 7540 | 7540 | 7540 | 0 |
| 576 | 20231006 | 094700 | 363379350 | 7540 | 7480 | 7540 | 7480 | 8 |
| 577 | 20231006 | 094600 | 363319430 | 7490 | 7490 | 7490 | 7480 | 1192 |
| 578 | 20231006 | 094500 | 354391850 | 7490 | 7490 | 7490 | 7480 | 655 |
| 579 | 20231006 | 094400 | 349491440 | 7490 | 7510 | 7510 | 7490 | 62 |
| 580 | 20231006 | 094300 | 349026810 | 7500 | 7510 | 7510 | 7500 | 625 |
| 581 | 20231006 | 094200 | 344338060 | 7520 | 7520 | 7520 | 7520 | 1188 |
| 582 | 20231006 | 094100 | 335404300 | 7520 | 7540 | 7540 | 7520 | 1352 |
| 583 | 20231006 | 094000 | 325235120 | 7560 | 7550 | 7560 | 7550 | 132 |
| 584 | 20231006 | 093900 | 324237700 | 7560 | 7570 | 7570 | 7550 | 543 |
| 585 | 20231006 | 093800 | 320133050 | 7570 | 7570 | 7570 | 7570 | 303 |
| 586 | 20231006 | 093700 | 317839340 | 7570 | 7570 | 7570 | 7570 | 300 |
| 587 | 20231006 | 093600 | 315568340 | 7570 | 7560 | 7580 | 7550 | 1455 |
| 588 | 20231006 | 093500 | 304565170 | 7550 | 7530 | 7550 | 7500 | 1647 |
| 589 | 20231006 | 093400 | 292153340 | 7530 | 7530 | 7540 | 7530 | 863 |
| 590 | 20231006 | 093300 | 285653950 | 7540 | 7540 | 7540 | 7540 | 29 |
| 591 | 20231006 | 093200 | 285435290 | 7540 | 7530 | 7540 | 7530 | 119 |
| 592 | 20231006 | 093100 | 284538040 | 7550 | 7520 | 7550 | 7520 | 146 |
| 593 | 20231006 | 093000 | 283438150 | 7520 | 7530 | 7540 | 7520 | 106 |
| 594 | 20231006 | 092900 | 282639940 | 7500 | 7490 | 7510 | 7490 | 1764 |
| 595 | 20231006 | 092800 | 269401500 | 7490 | 7500 | 7500 | 7490 | 470 |
| 596 | 20231006 | 092700 | 265877840 | 7510 | 7550 | 7550 | 7500 | 3106 |
| 597 | 20231006 | 092600 | 242504530 | 7550 | 7540 | 7550 | 7540 | 514 |
| 598 | 20231006 | 092500 | 238628520 | 7540 | 7540 | 7540 | 7540 | 6 |
| 599 | 20231006 | 092400 | 238583280 | 7550 | 7510 | 7560 | 7510 | 3216 |
| 600 | 20231006 | 092300 | 214341160 | 7510 | 7510 | 7520 | 7500 | 340 |
| 601 | 20231006 | 092200 | 211787740 | 7510 | 7520 | 7520 | 7510 | 12 |
| 602 | 20231006 | 092100 | 211697580 | 7520 | 7520 | 7530 | 7520 | 1037 |
| 603 | 20231006 | 092000 | 203896890 | 7490 | 7490 | 7500 | 7490 | 833 |
| 604 | 20231006 | 091900 | 197655780 | 7490 | 7490 | 7490 | 7490 | 109 |
| 605 | 20231006 | 091800 | 196839370 | 7500 | 7490 | 7520 | 7490 | 2159 |
| 606 | 20231006 | 091700 | 180644690 | 7490 | 7480 | 7490 | 7480 | 1072 |
| 607 | 20231006 | 091600 | 172617380 | 7470 | 7470 | 7480 | 7470 | 604 |
| 608 | 20231006 | 091500 | 168101870 | 7470 | 7470 | 7470 | 7460 | 64 |
| 609 | 20231006 | 091400 | 167624290 | 7460 | 7480 | 7480 | 7460 | 360 |
| 610 | 20231006 | 091300 | 164938460 | 7480 | 7490 | 7490 | 7460 | 377 |
| 611 | 20231006 | 091200 | 162117870 | 7480 | 7500 | 7500 | 7480 | 894 |
| 612 | 20231006 | 091100 | 155429950 | 7490 | 7480 | 7500 | 7470 | 227 |
| 613 | 20231006 | 091000 | 153732150 | 7480 | 7520 | 7520 | 7480 | 917 |
| 614 | 20231006 | 090900 | 146853360 | 7530 | 7480 | 7530 | 7480 | 3623 |
| 615 | 20231006 | 090800 | 119701940 | 7480 | 7420 | 7490 | 7420 | 3739 |
| 616 | 20231006 | 090700 | 91790620 | 7420 | 7440 | 7440 | 7420 | 190 |
| 617 | 20231006 | 090600 | 90380700 | 7440 | 7440 | 7440 | 7420 | 1423 |
| 618 | 20231006 | 090500 | 79820050 | 7440 | 7460 | 7460 | 7440 | 391 |
| 619 | 20231006 | 090400 | 76905940 | 7450 | 7430 | 7450 | 7420 | 1342 |
| 620 | 20231006 | 090300 | 66910910 | 7450 | 7430 | 7450 | 7390 | 3192 |
| 621 | 20231006 | 090200 | 43214560 | 7430 | 7330 | 7430 | 7330 | 1254 |
| 622 | 20231006 | 090100 | 33941070 | 7400 | 7330 | 7400 | 7280 | 2395 |
| 623 | 20231006 | 090000 | 16346660 | 7390 | 7270 | 7390 | 7270 | 2224 |