30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 190900 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 4352 |
| 3 | 20231024 | 190800 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 4 | 20231024 | 190700 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 5 | 20231024 | 190600 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 6 | 20231024 | 190500 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 7 | 20231024 | 190400 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 8 | 20231024 | 190300 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 9 | 20231024 | 190200 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 10 | 20231024 | 190100 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 11 | 20231024 | 190000 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 12 | 20231024 | 185900 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 13 | 20231024 | 185800 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 14 | 20231024 | 185700 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 15 | 20231024 | 185600 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 16 | 20231024 | 185500 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 17 | 20231024 | 185400 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 18 | 20231024 | 185300 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 19 | 20231024 | 185200 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 20 | 20231024 | 185100 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 21 | 20231024 | 185000 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 22 | 20231024 | 184900 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 23 | 20231024 | 184800 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 24 | 20231024 | 184700 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 25 | 20231024 | 184600 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 26 | 20231024 | 184500 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 27 | 20231024 | 184400 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 28 | 20231024 | 184300 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 29 | 20231024 | 184200 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 30 | 20231024 | 184100 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 31 | 20231024 | 184000 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 32 | 20231024 | 183900 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 4352 |
| 33 | 20231024 | 183800 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 34 | 20231024 | 183700 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 35 | 20231024 | 183600 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 36 | 20231024 | 183500 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 37 | 20231024 | 183400 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 38 | 20231024 | 183300 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 39 | 20231024 | 183200 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 40 | 20231024 | 183100 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 41 | 20231024 | 183000 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 42 | 20231024 | 182900 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 43 | 20231024 | 182800 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 44 | 20231024 | 182700 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 45 | 20231024 | 182600 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 46 | 20231024 | 182500 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 47 | 20231024 | 182400 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 48 | 20231024 | 182300 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 49 | 20231024 | 182200 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 50 | 20231024 | 182100 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 51 | 20231024 | 182000 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 52 | 20231024 | 181900 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 53 | 20231024 | 181800 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 54 | 20231024 | 181700 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 55 | 20231024 | 181600 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 56 | 20231024 | 181500 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 57 | 20231024 | 181400 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 58 | 20231024 | 181300 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 59 | 20231024 | 181200 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 60 | 20231024 | 181100 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 61 | 20231024 | 181000 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 62 | 20231024 | 180900 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 4352 |
| 63 | 20231024 | 180800 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 64 | 20231024 | 180700 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 65 | 20231024 | 180600 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 66 | 20231024 | 180500 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 67 | 20231024 | 180400 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 68 | 20231024 | 180300 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 69 | 20231024 | 180200 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 70 | 20231024 | 180100 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 71 | 20231024 | 180000 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 72 | 20231024 | 175900 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 73 | 20231024 | 175800 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 74 | 20231024 | 175700 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 75 | 20231024 | 175600 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 76 | 20231024 | 175500 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 77 | 20231024 | 175400 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 78 | 20231024 | 175300 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 79 | 20231024 | 175200 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 80 | 20231024 | 175100 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 81 | 20231024 | 175000 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 82 | 20231024 | 174900 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 83 | 20231024 | 174800 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 84 | 20231024 | 174700 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 85 | 20231024 | 174600 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 86 | 20231024 | 174500 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 87 | 20231024 | 174400 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 88 | 20231024 | 174300 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 89 | 20231024 | 174200 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 90 | 20231024 | 174100 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 91 | 20231024 | 174000 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 92 | 20231024 | 173900 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 4352 |
| 93 | 20231024 | 173800 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 94 | 20231024 | 173700 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 95 | 20231024 | 173600 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 96 | 20231024 | 173500 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 97 | 20231024 | 173400 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 98 | 20231024 | 173300 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 99 | 20231024 | 173200 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 100 | 20231024 | 173100 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 101 | 20231024 | 173000 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 102 | 20231024 | 172900 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 103 | 20231024 | 172800 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 104 | 20231024 | 172700 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 105 | 20231024 | 172600 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 106 | 20231024 | 172500 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 107 | 20231024 | 172400 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 108 | 20231024 | 172300 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 109 | 20231024 | 172200 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 110 | 20231024 | 172100 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 111 | 20231024 | 172000 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 112 | 20231024 | 171900 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 113 | 20231024 | 171800 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 114 | 20231024 | 171700 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 115 | 20231024 | 171600 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 116 | 20231024 | 171500 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 117 | 20231024 | 171400 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 118 | 20231024 | 171300 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 119 | 20231024 | 171200 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 120 | 20231024 | 171100 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 121 | 20231024 | 171000 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 122 | 20231024 | 170900 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 4352 |
| 123 | 20231024 | 170800 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 124 | 20231024 | 170700 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 125 | 20231024 | 170600 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 126 | 20231024 | 170500 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 127 | 20231024 | 170400 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 128 | 20231024 | 170300 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 129 | 20231024 | 170200 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 130 | 20231024 | 170100 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 131 | 20231024 | 170000 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 132 | 20231024 | 165900 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 133 | 20231024 | 165800 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 134 | 20231024 | 165700 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 135 | 20231024 | 165600 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 136 | 20231024 | 165500 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 137 | 20231024 | 165400 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 138 | 20231024 | 165300 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 139 | 20231024 | 165200 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 140 | 20231024 | 165100 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 141 | 20231024 | 165000 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 142 | 20231024 | 164900 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 143 | 20231024 | 164800 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 144 | 20231024 | 164700 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 145 | 20231024 | 164600 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 146 | 20231024 | 164500 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 147 | 20231024 | 164400 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 148 | 20231024 | 164300 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 149 | 20231024 | 164200 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 150 | 20231024 | 164100 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 151 | 20231024 | 164000 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 152 | 20231024 | 163900 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 4352 |
| 153 | 20231024 | 163800 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 154 | 20231024 | 163700 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 155 | 20231024 | 163600 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 156 | 20231024 | 163500 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 157 | 20231024 | 163400 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 158 | 20231024 | 163300 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 159 | 20231024 | 163200 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 160 | 20231024 | 163100 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 161 | 20231024 | 163000 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 162 | 20231024 | 162900 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 163 | 20231024 | 162800 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 164 | 20231024 | 162700 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 165 | 20231024 | 162600 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 166 | 20231024 | 162500 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 167 | 20231024 | 162400 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 168 | 20231024 | 162300 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 169 | 20231024 | 162200 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 170 | 20231024 | 162100 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 171 | 20231024 | 162000 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 172 | 20231024 | 161900 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 173 | 20231024 | 161800 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 174 | 20231024 | 161700 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 175 | 20231024 | 161600 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 176 | 20231024 | 161500 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 177 | 20231024 | 161400 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 178 | 20231024 | 161300 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 179 | 20231024 | 161200 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 180 | 20231024 | 161100 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 181 | 20231024 | 161000 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 182 | 20231024 | 160900 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 4352 |
| 183 | 20231024 | 160800 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 184 | 20231024 | 160700 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 185 | 20231024 | 160600 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 186 | 20231024 | 160500 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 187 | 20231024 | 160400 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 188 | 20231024 | 160300 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 189 | 20231024 | 160200 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 190 | 20231024 | 160100 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 191 | 20231024 | 160000 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 192 | 20231024 | 155900 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 193 | 20231024 | 155800 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 194 | 20231024 | 155700 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 195 | 20231024 | 155600 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 196 | 20231024 | 155500 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 197 | 20231024 | 155400 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 198 | 20231024 | 155300 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 199 | 20231024 | 155200 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 200 | 20231024 | 155100 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 201 | 20231024 | 155000 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 202 | 20231024 | 154900 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 203 | 20231024 | 154800 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 204 | 20231024 | 154700 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 205 | 20231024 | 154600 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 206 | 20231024 | 154500 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 207 | 20231024 | 154400 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 208 | 20231024 | 154300 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 209 | 20231024 | 154200 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 210 | 20231024 | 154100 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 211 | 20231024 | 154000 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 212 | 20231024 | 153900 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 4352 |
| 213 | 20231024 | 153800 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 214 | 20231024 | 153700 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 215 | 20231024 | 153600 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 216 | 20231024 | 153500 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 217 | 20231024 | 153400 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 218 | 20231024 | 153300 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 219 | 20231024 | 153200 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 220 | 20231024 | 153100 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 0 |
| 221 | 20231024 | 153000 | 1135898510 | 7590 | 7590 | 7590 | 7590 | 4352 |
| 222 | 20231024 | 152900 | 1102866830 | 7590 | 7590 | 7590 | 7590 | 0 |
| 223 | 20231024 | 152800 | 1102866830 | 7590 | 7590 | 7590 | 7590 | 0 |
| 224 | 20231024 | 152700 | 1102866830 | 7590 | 7590 | 7590 | 7590 | 0 |
| 225 | 20231024 | 152600 | 1102866830 | 7590 | 7590 | 7590 | 7590 | 0 |
| 226 | 20231024 | 152500 | 1102866830 | 7590 | 7590 | 7590 | 7590 | 0 |
| 227 | 20231024 | 152400 | 1102866830 | 7590 | 7590 | 7590 | 7590 | 0 |
| 228 | 20231024 | 152300 | 1102866830 | 7590 | 7590 | 7590 | 7590 | 0 |
| 229 | 20231024 | 152200 | 1102866830 | 7590 | 7590 | 7590 | 7590 | 0 |
| 230 | 20231024 | 152100 | 1102866830 | 7590 | 7590 | 7590 | 7590 | 0 |
| 231 | 20231024 | 152000 | 1102866830 | 7590 | 7590 | 7590 | 7590 | 0 |
| 232 | 20231024 | 151900 | 1102866830 | 7590 | 7580 | 7590 | 7550 | 1535 |
| 233 | 20231024 | 151800 | 1091241960 | 7590 | 7580 | 7590 | 7570 | 1354 |
| 234 | 20231024 | 151700 | 1080969220 | 7580 | 7570 | 7590 | 7570 | 790 |
| 235 | 20231024 | 151600 | 1074981870 | 7580 | 7590 | 7590 | 7560 | 164 |
| 236 | 20231024 | 151500 | 1073737740 | 7590 | 7590 | 7590 | 7570 | 596 |
| 237 | 20231024 | 151400 | 1069214930 | 7590 | 7570 | 7590 | 7570 | 406 |
| 238 | 20231024 | 151300 | 1066138950 | 7570 | 7580 | 7590 | 7540 | 1497 |
| 239 | 20231024 | 151200 | 1054820450 | 7580 | 7590 | 7590 | 7580 | 255 |
| 240 | 20231024 | 151100 | 1052887220 | 7580 | 7590 | 7590 | 7580 | 216 |
| 241 | 20231024 | 151000 | 1051249690 | 7590 | 7590 | 7590 | 7580 | 211 |
| 242 | 20231024 | 150900 | 1049650200 | 7590 | 7590 | 7590 | 7590 | 0 |
| 243 | 20231024 | 150800 | 1049650200 | 7590 | 7600 | 7600 | 7590 | 342 |
| 244 | 20231024 | 150700 | 1047053100 | 7600 | 7600 | 7600 | 7590 | 687 |
| 245 | 20231024 | 150600 | 1041833390 | 7600 | 7580 | 7600 | 7580 | 12 |
| 246 | 20231024 | 150500 | 1041742400 | 7600 | 7600 | 7600 | 7600 | 0 |
| 247 | 20231024 | 150400 | 1041742400 | 7600 | 7600 | 7600 | 7580 | 144 |
| 248 | 20231024 | 150300 | 1040649200 | 7600 | 7580 | 7600 | 7580 | 668 |
| 249 | 20231024 | 150200 | 1035581430 | 7580 | 7580 | 7580 | 7570 | 195 |
| 250 | 20231024 | 150100 | 1034104640 | 7580 | 7580 | 7580 | 7560 | 85 |
| 251 | 20231024 | 150000 | 1033460800 | 7580 | 7570 | 7580 | 7570 | 492 |
| 252 | 20231024 | 145900 | 1029731480 | 7570 | 7570 | 7570 | 7570 | 26 |
| 253 | 20231024 | 145800 | 1029534660 | 7570 | 7570 | 7570 | 7570 | 225 |
| 254 | 20231024 | 145700 | 1027831410 | 7570 | 7560 | 7580 | 7560 | 181 |
| 255 | 20231024 | 145600 | 1026462180 | 7560 | 7580 | 7580 | 7560 | 306 |
| 256 | 20231024 | 145500 | 1024142820 | 7570 | 7570 | 7570 | 7570 | 1167 |
| 257 | 20231024 | 145400 | 1015308630 | 7560 | 7580 | 7580 | 7560 | 46 |
| 258 | 20231024 | 145300 | 1014960360 | 7580 | 7570 | 7580 | 7570 | 946 |
| 259 | 20231024 | 145200 | 1007798060 | 7570 | 7580 | 7580 | 7570 | 66 |
| 260 | 20231024 | 145100 | 1007298270 | 7580 | 7580 | 7580 | 7560 | 494 |
| 261 | 20231024 | 145000 | 1003561570 | 7580 | 7570 | 7580 | 7570 | 146 |
| 262 | 20231024 | 144900 | 1002455930 | 7580 | 7570 | 7580 | 7570 | 503 |
| 263 | 20231024 | 144800 | 998646790 | 7570 | 7570 | 7570 | 7560 | 925 |
| 264 | 20231024 | 144700 | 991651510 | 7560 | 7560 | 7570 | 7560 | 302 |
| 265 | 20231024 | 144600 | 989368380 | 7570 | 7570 | 7570 | 7570 | 0 |
| 266 | 20231024 | 144500 | 989368380 | 7570 | 7570 | 7570 | 7570 | 20 |
| 267 | 20231024 | 144400 | 989216980 | 7580 | 7580 | 7590 | 7570 | 105 |
| 268 | 20231024 | 144300 | 988421470 | 7590 | 7570 | 7590 | 7570 | 879 |
| 269 | 20231024 | 144200 | 981763720 | 7570 | 7590 | 7590 | 7570 | 756 |
| 270 | 20231024 | 144100 | 976036290 | 7580 | 7590 | 7590 | 7580 | 373 |
| 271 | 20231024 | 144000 | 973205310 | 7600 | 7600 | 7600 | 7600 | 55 |
| 272 | 20231024 | 143900 | 972787310 | 7600 | 7590 | 7600 | 7580 | 987 |
| 273 | 20231024 | 143800 | 965295720 | 7590 | 7600 | 7600 | 7590 | 274 |
| 274 | 20231024 | 143700 | 963215590 | 7600 | 7600 | 7600 | 7590 | 515 |
| 275 | 20231024 | 143600 | 959302340 | 7600 | 7590 | 7600 | 7590 | 31 |
| 276 | 20231024 | 143500 | 959066750 | 7590 | 7590 | 7590 | 7590 | 1 |
| 277 | 20231024 | 143400 | 959059160 | 7600 | 7600 | 7600 | 7600 | 12 |
| 278 | 20231024 | 143300 | 958967960 | 7600 | 7580 | 7600 | 7580 | 248 |
| 279 | 20231024 | 143200 | 957085160 | 7590 | 7590 | 7590 | 7590 | 50 |
| 280 | 20231024 | 143100 | 956705660 | 7590 | 7620 | 7620 | 7570 | 1686 |
| 281 | 20231024 | 143000 | 943897220 | 7620 | 7650 | 7660 | 7610 | 1112 |
| 282 | 20231024 | 142900 | 935404300 | 7650 | 7570 | 7650 | 7570 | 12902 |
| 283 | 20231024 | 142800 | 837384240 | 7570 | 7570 | 7570 | 7570 | 349 |
| 284 | 20231024 | 142700 | 834742310 | 7570 | 7570 | 7570 | 7570 | 0 |
| 285 | 20231024 | 142600 | 834742310 | 7570 | 7560 | 7580 | 7560 | 208 |
| 286 | 20231024 | 142500 | 833168180 | 7580 | 7580 | 7580 | 7580 | 0 |
| 287 | 20231024 | 142400 | 833168180 | 7580 | 7560 | 7580 | 7560 | 577 |
| 288 | 20231024 | 142300 | 828796090 | 7570 | 7570 | 7570 | 7560 | 637 |
| 289 | 20231024 | 142200 | 823975350 | 7570 | 7570 | 7570 | 7570 | 71 |
| 290 | 20231024 | 142100 | 823437880 | 7570 | 7570 | 7570 | 7570 | 203 |
| 291 | 20231024 | 142000 | 821901170 | 7570 | 7570 | 7570 | 7570 | 535 |
| 292 | 20231024 | 141900 | 817851220 | 7560 | 7560 | 7560 | 7560 | 743 |
| 293 | 20231024 | 141800 | 812234140 | 7560 | 7560 | 7560 | 7560 | 90 |
| 294 | 20231024 | 141700 | 811553740 | 7560 | 7560 | 7560 | 7560 | 108 |
| 295 | 20231024 | 141600 | 810737260 | 7560 | 7550 | 7560 | 7550 | 92 |
| 296 | 20231024 | 141500 | 810041990 | 7560 | 7570 | 7570 | 7560 | 506 |
| 297 | 20231024 | 141400 | 806216570 | 7570 | 7570 | 7570 | 7560 | 220 |
| 298 | 20231024 | 141300 | 804551270 | 7570 | 7560 | 7570 | 7560 | 55 |
| 299 | 20231024 | 141200 | 804135270 | 7560 | 7560 | 7560 | 7560 | 486 |
| 300 | 20231024 | 141100 | 800461110 | 7560 | 7560 | 7560 | 7560 | 2 |
| 301 | 20231024 | 141000 | 800445990 | 7560 | 7560 | 7560 | 7550 | 70 |
| 302 | 20231024 | 140900 | 799916970 | 7570 | 7570 | 7570 | 7570 | 1 |
| 303 | 20231024 | 140800 | 799909400 | 7570 | 7550 | 7570 | 7550 | 505 |
| 304 | 20231024 | 140700 | 796090980 | 7560 | 7560 | 7570 | 7560 | 201 |
| 305 | 20231024 | 140600 | 794570080 | 7570 | 7550 | 7570 | 7550 | 5509 |
| 306 | 20231024 | 140500 | 752964780 | 7550 | 7550 | 7550 | 7550 | 1 |
| 307 | 20231024 | 140400 | 752957230 | 7550 | 7550 | 7550 | 7550 | 1 |
| 308 | 20231024 | 140300 | 752949680 | 7540 | 7540 | 7550 | 7540 | 213 |
| 309 | 20231024 | 140200 | 751343650 | 7550 | 7550 | 7550 | 7540 | 286 |
| 310 | 20231024 | 140100 | 749184360 | 7550 | 7540 | 7550 | 7540 | 1323 |
| 311 | 20231024 | 140000 | 739208370 | 7550 | 7540 | 7550 | 7540 | 263 |
| 312 | 20231024 | 135900 | 737223540 | 7550 | 7530 | 7550 | 7530 | 2474 |
| 313 | 20231024 | 135800 | 718579570 | 7520 | 7510 | 7520 | 7510 | 2312 |
| 314 | 20231024 | 135700 | 701195480 | 7510 | 7510 | 7510 | 7510 | 1142 |
| 315 | 20231024 | 135600 | 692619060 | 7500 | 7500 | 7500 | 7500 | 0 |
| 316 | 20231024 | 135500 | 692619060 | 7500 | 7510 | 7510 | 7500 | 5 |
| 317 | 20231024 | 135400 | 692581550 | 7510 | 7510 | 7510 | 7500 | 48 |
| 318 | 20231024 | 135300 | 692221220 | 7510 | 7500 | 7510 | 7500 | 2700 |
| 319 | 20231024 | 135200 | 671968000 | 7500 | 7500 | 7500 | 7500 | 2 |
| 320 | 20231024 | 135100 | 671953000 | 7500 | 7500 | 7500 | 7500 | 0 |
| 321 | 20231024 | 135000 | 671953000 | 7500 | 7500 | 7500 | 7500 | 0 |
| 322 | 20231024 | 134900 | 671953000 | 7500 | 7490 | 7500 | 7490 | 44 |
| 323 | 20231024 | 134800 | 671623020 | 7500 | 7500 | 7500 | 7500 | 0 |
| 324 | 20231024 | 134700 | 671623020 | 7500 | 7500 | 7500 | 7500 | 44 |
| 325 | 20231024 | 134600 | 671293020 | 7490 | 7490 | 7490 | 7490 | 204 |
| 326 | 20231024 | 134500 | 669765060 | 7500 | 7500 | 7500 | 7490 | 228 |
| 327 | 20231024 | 134400 | 668055070 | 7500 | 7490 | 7500 | 7490 | 100 |
| 328 | 20231024 | 134300 | 667305090 | 7500 | 7500 | 7500 | 7500 | 0 |
| 329 | 20231024 | 134200 | 667305090 | 7500 | 7500 | 7500 | 7500 | 3 |
| 330 | 20231024 | 134100 | 667282590 | 7490 | 7490 | 7500 | 7490 | 130 |
| 331 | 20231024 | 134000 | 666308870 | 7500 | 7500 | 7500 | 7500 | 10 |
| 332 | 20231024 | 133900 | 666233870 | 7500 | 7500 | 7500 | 7500 | 0 |
| 333 | 20231024 | 133800 | 666233870 | 7500 | 7500 | 7500 | 7500 | 0 |
| 334 | 20231024 | 133700 | 666233870 | 7500 | 7500 | 7500 | 7500 | 0 |
| 335 | 20231024 | 133600 | 666233870 | 7500 | 7490 | 7500 | 7490 | 167 |
| 336 | 20231024 | 133500 | 664982710 | 7490 | 7490 | 7490 | 7490 | 203 |
| 337 | 20231024 | 133400 | 663462240 | 7490 | 7490 | 7490 | 7490 | 50 |
| 338 | 20231024 | 133300 | 663087740 | 7490 | 7490 | 7490 | 7490 | 0 |
| 339 | 20231024 | 133200 | 663087740 | 7490 | 7480 | 7490 | 7470 | 886 |
| 340 | 20231024 | 133100 | 656467730 | 7480 | 7480 | 7480 | 7480 | 35 |
| 341 | 20231024 | 133000 | 656205930 | 7490 | 7490 | 7490 | 7490 | 0 |
| 342 | 20231024 | 132900 | 656205930 | 7490 | 7490 | 7490 | 7490 | 8 |
| 343 | 20231024 | 132800 | 656146010 | 7490 | 7480 | 7490 | 7480 | 104 |
| 344 | 20231024 | 132700 | 655367790 | 7490 | 7490 | 7490 | 7490 | 100 |
| 345 | 20231024 | 132600 | 654618790 | 7480 | 7480 | 7480 | 7480 | 10 |
| 346 | 20231024 | 132500 | 654543990 | 7490 | 7490 | 7490 | 7490 | 13 |
| 347 | 20231024 | 132400 | 654446620 | 7490 | 7490 | 7500 | 7470 | 909 |
| 348 | 20231024 | 132300 | 647645000 | 7490 | 7490 | 7490 | 7490 | 5 |
| 349 | 20231024 | 132200 | 647607550 | 7490 | 7490 | 7490 | 7490 | 3 |
| 350 | 20231024 | 132100 | 647585080 | 7480 | 7480 | 7480 | 7480 | 2 |
| 351 | 20231024 | 132000 | 647570120 | 7490 | 7490 | 7490 | 7490 | 74 |
| 352 | 20231024 | 131900 | 647015860 | 7490 | 7490 | 7490 | 7480 | 647 |
| 353 | 20231024 | 131800 | 642170830 | 7480 | 7460 | 7480 | 7460 | 555 |
| 354 | 20231024 | 131700 | 638023380 | 7470 | 7480 | 7480 | 7470 | 115 |
| 355 | 20231024 | 131600 | 637163410 | 7480 | 7480 | 7480 | 7480 | 0 |
| 356 | 20231024 | 131500 | 637163410 | 7480 | 7470 | 7480 | 7470 | 82 |
| 357 | 20231024 | 131400 | 636550350 | 7470 | 7460 | 7470 | 7460 | 82 |
| 358 | 20231024 | 131300 | 635938120 | 7460 | 7460 | 7460 | 7460 | 177 |
| 359 | 20231024 | 131200 | 634617700 | 7460 | 7460 | 7460 | 7460 | 56 |
| 360 | 20231024 | 131100 | 634199940 | 7460 | 7470 | 7470 | 7460 | 20 |
| 361 | 20231024 | 131000 | 634050640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 362 | 20231024 | 130900 | 634050640 | 7480 | 7480 | 7480 | 7480 | 0 |
| 363 | 20231024 | 130800 | 634050640 | 7480 | 7460 | 7480 | 7450 | 509 |
| 364 | 20231024 | 130700 | 630248530 | 7450 | 7470 | 7490 | 7450 | 666 |
| 365 | 20231024 | 130600 | 625280950 | 7460 | 7460 | 7460 | 7460 | 53 |
| 366 | 20231024 | 130500 | 624885570 | 7480 | 7480 | 7480 | 7480 | 28 |
| 367 | 20231024 | 130400 | 624676130 | 7470 | 7470 | 7470 | 7470 | 5 |
| 368 | 20231024 | 130300 | 624638780 | 7470 | 7470 | 7470 | 7470 | 112 |
| 369 | 20231024 | 130200 | 623802140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 370 | 20231024 | 130100 | 623802140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 371 | 20231024 | 130000 | 623802140 | 7480 | 7480 | 7480 | 7480 | 50 |
| 372 | 20231024 | 125900 | 623428140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 373 | 20231024 | 125800 | 623428140 | 7480 | 7480 | 7480 | 7480 | 41 |
| 374 | 20231024 | 125700 | 623121460 | 7480 | 7460 | 7480 | 7460 | 101 |
| 375 | 20231024 | 125600 | 622367860 | 7470 | 7470 | 7490 | 7460 | 939 |
| 376 | 20231024 | 125500 | 615348030 | 7460 | 7460 | 7460 | 7460 | 0 |
| 377 | 20231024 | 125400 | 615348030 | 7460 | 7460 | 7460 | 7460 | 0 |
| 378 | 20231024 | 125300 | 615348030 | 7460 | 7460 | 7460 | 7460 | 100 |
| 379 | 20231024 | 125200 | 614602030 | 7460 | 7460 | 7460 | 7460 | 0 |
| 380 | 20231024 | 125100 | 614602030 | 7460 | 7460 | 7460 | 7450 | 375 |
| 381 | 20231024 | 125000 | 611807310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 382 | 20231024 | 124900 | 611807310 | 7470 | 7460 | 7470 | 7460 | 9 |
| 383 | 20231024 | 124800 | 611740090 | 7460 | 7460 | 7460 | 7460 | 29 |
| 384 | 20231024 | 124700 | 611523750 | 7470 | 7460 | 7470 | 7460 | 91 |
| 385 | 20231024 | 124600 | 610844700 | 7460 | 7460 | 7460 | 7460 | 0 |
| 386 | 20231024 | 124500 | 610844700 | 7460 | 7460 | 7460 | 7460 | 0 |
| 387 | 20231024 | 124400 | 610844700 | 7460 | 7450 | 7460 | 7450 | 96 |
| 388 | 20231024 | 124300 | 610129120 | 7450 | 7440 | 7450 | 7440 | 969 |
| 389 | 20231024 | 124200 | 602919080 | 7440 | 7440 | 7440 | 7440 | 22 |
| 390 | 20231024 | 124100 | 602755400 | 7440 | 7440 | 7440 | 7440 | 384 |
| 391 | 20231024 | 124000 | 599898440 | 7440 | 7440 | 7440 | 7440 | 0 |
| 392 | 20231024 | 123900 | 599898440 | 7440 | 7440 | 7440 | 7440 | 0 |
| 393 | 20231024 | 123800 | 599898440 | 7440 | 7440 | 7440 | 7440 | 10 |
| 394 | 20231024 | 123700 | 599824040 | 7430 | 7430 | 7430 | 7430 | 0 |
| 395 | 20231024 | 123600 | 599824040 | 7430 | 7430 | 7430 | 7430 | 1 |
| 396 | 20231024 | 123500 | 599816610 | 7440 | 7440 | 7440 | 7440 | 0 |
| 397 | 20231024 | 123400 | 599816610 | 7440 | 7440 | 7440 | 7440 | 7 |
| 398 | 20231024 | 123300 | 599764530 | 7440 | 7440 | 7440 | 7440 | 520 |
| 399 | 20231024 | 123200 | 595895730 | 7440 | 7430 | 7440 | 7420 | 144 |
| 400 | 20231024 | 123100 | 594825910 | 7420 | 7420 | 7420 | 7420 | 4 |
| 401 | 20231024 | 123000 | 594796230 | 7440 | 7440 | 7440 | 7440 | 0 |
| 402 | 20231024 | 122900 | 594796230 | 7440 | 7440 | 7440 | 7440 | 0 |
| 403 | 20231024 | 122800 | 594796230 | 7440 | 7440 | 7440 | 7440 | 0 |
| 404 | 20231024 | 122700 | 594796230 | 7440 | 7430 | 7440 | 7410 | 2107 |
| 405 | 20231024 | 122600 | 579171770 | 7420 | 7440 | 7440 | 7420 | 506 |
| 406 | 20231024 | 122500 | 575417190 | 7420 | 7430 | 7440 | 7420 | 1342 |
| 407 | 20231024 | 122400 | 565455990 | 7440 | 7440 | 7440 | 7440 | 106 |
| 408 | 20231024 | 122300 | 564667350 | 7440 | 7440 | 7440 | 7440 | 15 |
| 409 | 20231024 | 122200 | 564555750 | 7440 | 7430 | 7440 | 7430 | 319 |
| 410 | 20231024 | 122100 | 562185310 | 7430 | 7430 | 7430 | 7430 | 0 |
| 411 | 20231024 | 122000 | 562185310 | 7430 | 7420 | 7430 | 7420 | 277 |
| 412 | 20231024 | 121900 | 560129830 | 7430 | 7430 | 7440 | 7410 | 2398 |
| 413 | 20231024 | 121800 | 542352530 | 7430 | 7420 | 7430 | 7420 | 2036 |
| 414 | 20231024 | 121700 | 527245050 | 7430 | 7430 | 7430 | 7430 | 2 |
| 415 | 20231024 | 121600 | 527230190 | 7430 | 7440 | 7440 | 7430 | 559 |
| 416 | 20231024 | 121500 | 523076760 | 7440 | 7440 | 7440 | 7440 | 20 |
| 417 | 20231024 | 121400 | 522927960 | 7440 | 7440 | 7440 | 7440 | 171 |
| 418 | 20231024 | 121300 | 521655720 | 7440 | 7440 | 7440 | 7440 | 0 |
| 419 | 20231024 | 121200 | 521655720 | 7440 | 7440 | 7440 | 7440 | 0 |
| 420 | 20231024 | 121100 | 521655720 | 7440 | 7440 | 7440 | 7440 | 0 |
| 421 | 20231024 | 121000 | 521655720 | 7440 | 7440 | 7440 | 7440 | 0 |
| 422 | 20231024 | 120900 | 521655720 | 7440 | 7440 | 7440 | 7440 | 1 |
| 423 | 20231024 | 120800 | 521648280 | 7450 | 7450 | 7450 | 7450 | 0 |
| 424 | 20231024 | 120700 | 521648280 | 7450 | 7450 | 7450 | 7450 | 0 |
| 425 | 20231024 | 120600 | 521648280 | 7450 | 7450 | 7450 | 7450 | 0 |
| 426 | 20231024 | 120500 | 521648280 | 7450 | 7420 | 7450 | 7420 | 2267 |
| 427 | 20231024 | 120400 | 504819210 | 7430 | 7430 | 7430 | 7430 | 0 |
| 428 | 20231024 | 120300 | 504819210 | 7430 | 7430 | 7430 | 7430 | 0 |
| 429 | 20231024 | 120200 | 504819210 | 7430 | 7430 | 7430 | 7430 | 1 |
| 430 | 20231024 | 120100 | 504811780 | 7430 | 7430 | 7430 | 7430 | 0 |
| 431 | 20231024 | 120000 | 504811780 | 7430 | 7440 | 7440 | 7430 | 148 |
| 432 | 20231024 | 115900 | 503712110 | 7450 | 7450 | 7450 | 7450 | 31 |
| 433 | 20231024 | 115800 | 503481160 | 7440 | 7450 | 7450 | 7440 | 97 |
| 434 | 20231024 | 115700 | 502758590 | 7450 | 7450 | 7450 | 7450 | 0 |
| 435 | 20231024 | 115600 | 502758590 | 7450 | 7460 | 7460 | 7450 | 261 |
| 436 | 20231024 | 115500 | 500811790 | 7470 | 7470 | 7470 | 7470 | 0 |
| 437 | 20231024 | 115400 | 500811790 | 7470 | 7470 | 7470 | 7470 | 0 |
| 438 | 20231024 | 115300 | 500811790 | 7470 | 7470 | 7470 | 7470 | 0 |
| 439 | 20231024 | 115200 | 500811790 | 7470 | 7470 | 7470 | 7470 | 0 |
| 440 | 20231024 | 115100 | 500811790 | 7470 | 7470 | 7470 | 7470 | 0 |
| 441 | 20231024 | 115000 | 500811790 | 7470 | 7460 | 7470 | 7460 | 110 |
| 442 | 20231024 | 114900 | 499991090 | 7470 | 7470 | 7470 | 7470 | 5 |
| 443 | 20231024 | 114800 | 499953740 | 7470 | 7460 | 7470 | 7460 | 139 |
| 444 | 20231024 | 114700 | 498916540 | 7470 | 7470 | 7470 | 7470 | 0 |
| 445 | 20231024 | 114600 | 498916540 | 7470 | 7470 | 7470 | 7470 | 1 |
| 446 | 20231024 | 114500 | 498909070 | 7470 | 7460 | 7470 | 7460 | 39 |
| 447 | 20231024 | 114400 | 498617990 | 7470 | 7470 | 7470 | 7470 | 0 |
| 448 | 20231024 | 114300 | 498617990 | 7470 | 7470 | 7470 | 7470 | 0 |
| 449 | 20231024 | 114200 | 498617990 | 7470 | 7470 | 7470 | 7470 | 0 |
| 450 | 20231024 | 114100 | 498617990 | 7470 | 7470 | 7470 | 7470 | 29 |
| 451 | 20231024 | 114000 | 498401360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 452 | 20231024 | 113900 | 498401360 | 7470 | 7470 | 7470 | 7460 | 43 |
| 453 | 20231024 | 113800 | 498080250 | 7460 | 7460 | 7460 | 7460 | 1 |
| 454 | 20231024 | 113700 | 498072790 | 7470 | 7470 | 7470 | 7470 | 2 |
| 455 | 20231024 | 113600 | 498057850 | 7460 | 7460 | 7470 | 7460 | 115 |
| 456 | 20231024 | 113500 | 497199400 | 7450 | 7480 | 7480 | 7450 | 546 |
| 457 | 20231024 | 113400 | 493130200 | 7490 | 7490 | 7490 | 7490 | 1 |
| 458 | 20231024 | 113300 | 493122710 | 7500 | 7500 | 7500 | 7500 | 0 |
| 459 | 20231024 | 113200 | 493122710 | 7500 | 7500 | 7500 | 7500 | 0 |
| 460 | 20231024 | 113100 | 493122710 | 7500 | 7500 | 7500 | 7500 | 0 |
| 461 | 20231024 | 113000 | 493122710 | 7500 | 7500 | 7500 | 7490 | 344 |
| 462 | 20231024 | 112900 | 490542720 | 7500 | 7490 | 7500 | 7490 | 893 |
| 463 | 20231024 | 112800 | 483852680 | 7490 | 7470 | 7490 | 7470 | 279 |
| 464 | 20231024 | 112700 | 481764580 | 7470 | 7480 | 7480 | 7470 | 172 |
| 465 | 20231024 | 112600 | 480478280 | 7470 | 7470 | 7470 | 7470 | 432 |
| 466 | 20231024 | 112500 | 477251240 | 7460 | 7460 | 7460 | 7460 | 40 |
| 467 | 20231024 | 112400 | 476952840 | 7450 | 7450 | 7470 | 7450 | 339 |
| 468 | 20231024 | 112300 | 474425590 | 7450 | 7450 | 7450 | 7450 | 16 |
| 469 | 20231024 | 112200 | 474306390 | 7450 | 7440 | 7450 | 7440 | 158 |
| 470 | 20231024 | 112100 | 473130550 | 7440 | 7430 | 7440 | 7430 | 161 |
| 471 | 20231024 | 112000 | 471934280 | 7430 | 7430 | 7430 | 7430 | 3 |
| 472 | 20231024 | 111900 | 471911990 | 7430 | 7420 | 7430 | 7420 | 425 |
| 473 | 20231024 | 111800 | 468757810 | 7420 | 7410 | 7420 | 7410 | 69 |
| 474 | 20231024 | 111700 | 468246420 | 7410 | 7410 | 7410 | 7410 | 0 |
| 475 | 20231024 | 111600 | 468246420 | 7410 | 7410 | 7410 | 7410 | 0 |
| 476 | 20231024 | 111500 | 468246420 | 7410 | 7410 | 7410 | 7410 | 0 |
| 477 | 20231024 | 111400 | 468246420 | 7410 | 7400 | 7410 | 7400 | 357 |
| 478 | 20231024 | 111300 | 465604050 | 7400 | 7400 | 7400 | 7400 | 70 |
| 479 | 20231024 | 111200 | 465086050 | 7390 | 7390 | 7390 | 7390 | 179 |
| 480 | 20231024 | 111100 | 463763240 | 7390 | 7390 | 7390 | 7390 | 14 |
| 481 | 20231024 | 111000 | 463659780 | 7390 | 7390 | 7390 | 7390 | 0 |
| 482 | 20231024 | 110900 | 463659780 | 7390 | 7390 | 7390 | 7390 | 0 |
| 483 | 20231024 | 110800 | 463659780 | 7390 | 7390 | 7390 | 7390 | 0 |
| 484 | 20231024 | 110700 | 463659780 | 7390 | 7390 | 7390 | 7380 | 181 |
| 485 | 20231024 | 110600 | 462322380 | 7390 | 7390 | 7390 | 7390 | 0 |
| 486 | 20231024 | 110500 | 462322380 | 7390 | 7390 | 7390 | 7390 | 2 |
| 487 | 20231024 | 110400 | 462307600 | 7400 | 7400 | 7400 | 7400 | 0 |
| 488 | 20231024 | 110300 | 462307600 | 7400 | 7390 | 7400 | 7390 | 52 |
| 489 | 20231024 | 110200 | 461923000 | 7400 | 7380 | 7400 | 7380 | 177 |
| 490 | 20231024 | 110100 | 460616200 | 7390 | 7390 | 7390 | 7390 | 10 |
| 491 | 20231024 | 110000 | 460542300 | 7390 | 7390 | 7390 | 7390 | 40 |
| 492 | 20231024 | 105900 | 460246700 | 7390 | 7360 | 7390 | 7360 | 491 |
| 493 | 20231024 | 105800 | 456627830 | 7360 | 7360 | 7360 | 7360 | 6 |
| 494 | 20231024 | 105700 | 456583670 | 7360 | 7360 | 7360 | 7360 | 0 |
| 495 | 20231024 | 105600 | 456583670 | 7360 | 7350 | 7360 | 7340 | 270 |
| 496 | 20231024 | 105500 | 454600680 | 7340 | 7340 | 7340 | 7340 | 79 |
| 497 | 20231024 | 105400 | 454020820 | 7350 | 7350 | 7350 | 7350 | 15 |
| 498 | 20231024 | 105300 | 453910570 | 7340 | 7370 | 7370 | 7340 | 1062 |
| 499 | 20231024 | 105200 | 446109290 | 7370 | 7370 | 7370 | 7370 | 0 |
| 500 | 20231024 | 105100 | 446109290 | 7370 | 7370 | 7370 | 7370 | 1 |
| 501 | 20231024 | 105000 | 446101920 | 7360 | 7360 | 7360 | 7360 | 20 |
| 502 | 20231024 | 104900 | 445954720 | 7360 | 7360 | 7370 | 7360 | 75 |
| 503 | 20231024 | 104800 | 445402680 | 7360 | 7360 | 7360 | 7360 | 0 |
| 504 | 20231024 | 104700 | 445402680 | 7360 | 7370 | 7370 | 7360 | 101 |
| 505 | 20231024 | 104600 | 444659290 | 7360 | 7360 | 7360 | 7360 | 183 |
| 506 | 20231024 | 104500 | 443312410 | 7360 | 7360 | 7360 | 7360 | 0 |
| 507 | 20231024 | 104400 | 443312410 | 7360 | 7360 | 7360 | 7360 | 0 |
| 508 | 20231024 | 104300 | 443312410 | 7360 | 7330 | 7360 | 7320 | 1545 |
| 509 | 20231024 | 104200 | 431997130 | 7330 | 7370 | 7370 | 7330 | 224 |
| 510 | 20231024 | 104100 | 430352850 | 7380 | 7380 | 7380 | 7380 | 0 |
| 511 | 20231024 | 104000 | 430352850 | 7380 | 7360 | 7380 | 7360 | 66 |
| 512 | 20231024 | 103900 | 429866110 | 7360 | 7330 | 7360 | 7330 | 731 |
| 513 | 20231024 | 103800 | 424503430 | 7330 | 7340 | 7350 | 7330 | 1260 |
| 514 | 20231024 | 103700 | 415262330 | 7360 | 7340 | 7360 | 7340 | 199 |
| 515 | 20231024 | 103600 | 413801610 | 7340 | 7340 | 7340 | 7340 | 346 |
| 516 | 20231024 | 103500 | 411261970 | 7340 | 7340 | 7340 | 7340 | 1161 |
| 517 | 20231024 | 103400 | 402740230 | 7340 | 7340 | 7340 | 7340 | 4 |
| 518 | 20231024 | 103300 | 402710870 | 7390 | 7350 | 7390 | 7350 | 635 |
| 519 | 20231024 | 103200 | 398037450 | 7360 | 7340 | 7360 | 7340 | 25 |
| 520 | 20231024 | 103100 | 397853700 | 7340 | 7340 | 7340 | 7340 | 74 |
| 521 | 20231024 | 103000 | 397310540 | 7340 | 7330 | 7350 | 7330 | 192 |
| 522 | 20231024 | 102900 | 395901710 | 7350 | 7340 | 7350 | 7330 | 2173 |
| 523 | 20231024 | 102800 | 379956180 | 7350 | 7360 | 7360 | 7350 | 210 |
| 524 | 20231024 | 102700 | 378411020 | 7360 | 7380 | 7390 | 7360 | 690 |
| 525 | 20231024 | 102600 | 373330960 | 7380 | 7390 | 7390 | 7360 | 557 |
| 526 | 20231024 | 102500 | 369229160 | 7390 | 7390 | 7390 | 7370 | 60 |
| 527 | 20231024 | 102400 | 368786020 | 7380 | 7350 | 7380 | 7340 | 1320 |
| 528 | 20231024 | 102300 | 359081490 | 7330 | 7350 | 7350 | 7330 | 334 |
| 529 | 20231024 | 102200 | 356627930 | 7350 | 7350 | 7350 | 7350 | 130 |
| 530 | 20231024 | 102100 | 355672430 | 7350 | 7350 | 7350 | 7340 | 60 |
| 531 | 20231024 | 102000 | 355231630 | 7370 | 7380 | 7380 | 7370 | 48 |
| 532 | 20231024 | 101900 | 354877400 | 7380 | 7350 | 7380 | 7320 | 1361 |
| 533 | 20231024 | 101800 | 344893260 | 7380 | 7350 | 7380 | 7340 | 919 |
| 534 | 20231024 | 101700 | 338143910 | 7350 | 7360 | 7360 | 7350 | 755 |
| 535 | 20231024 | 101600 | 332591800 | 7370 | 7370 | 7370 | 7370 | 15 |
| 536 | 20231024 | 101500 | 332481250 | 7370 | 7390 | 7400 | 7360 | 284 |
| 537 | 20231024 | 101400 | 330385640 | 7410 | 7400 | 7410 | 7390 | 115 |
| 538 | 20231024 | 101300 | 329534160 | 7410 | 7410 | 7410 | 7410 | 0 |
| 539 | 20231024 | 101200 | 329534160 | 7410 | 7410 | 7410 | 7410 | 1 |
| 540 | 20231024 | 101100 | 329526750 | 7410 | 7390 | 7410 | 7390 | 246 |
| 541 | 20231024 | 101000 | 327707510 | 7390 | 7390 | 7390 | 7390 | 63 |
| 542 | 20231024 | 100900 | 327241940 | 7390 | 7400 | 7400 | 7390 | 632 |
| 543 | 20231024 | 100800 | 322566240 | 7410 | 7430 | 7430 | 7400 | 1099 |
| 544 | 20231024 | 100700 | 314421720 | 7430 | 7420 | 7430 | 7420 | 319 |
| 545 | 20231024 | 100600 | 312054710 | 7440 | 7440 | 7440 | 7440 | 0 |
| 546 | 20231024 | 100500 | 312054710 | 7440 | 7440 | 7440 | 7440 | 0 |
| 547 | 20231024 | 100400 | 312054710 | 7440 | 7440 | 7440 | 7440 | 21 |
| 548 | 20231024 | 100300 | 311898470 | 7440 | 7430 | 7440 | 7430 | 39 |
| 549 | 20231024 | 100200 | 311608680 | 7450 | 7450 | 7450 | 7440 | 83 |
| 550 | 20231024 | 100100 | 310990940 | 7450 | 7460 | 7460 | 7450 | 10 |
| 551 | 20231024 | 100000 | 310916400 | 7450 | 7450 | 7460 | 7450 | 660 |
| 552 | 20231024 | 095900 | 305999280 | 7470 | 7460 | 7470 | 7460 | 367 |
| 553 | 20231024 | 095800 | 303260980 | 7450 | 7460 | 7460 | 7450 | 219 |
| 554 | 20231024 | 095700 | 301629400 | 7460 | 7490 | 7490 | 7460 | 658 |
| 555 | 20231024 | 095600 | 296707990 | 7490 | 7510 | 7510 | 7480 | 399 |
| 556 | 20231024 | 095500 | 293719700 | 7510 | 7500 | 7510 | 7500 | 3005 |
| 557 | 20231024 | 095400 | 271180390 | 7500 | 7460 | 7500 | 7460 | 3942 |
| 558 | 20231024 | 095300 | 241683630 | 7450 | 7430 | 7460 | 7430 | 298 |
| 559 | 20231024 | 095200 | 239469050 | 7460 | 7440 | 7460 | 7400 | 1634 |
| 560 | 20231024 | 095100 | 227362760 | 7420 | 7410 | 7430 | 7410 | 1274 |
| 561 | 20231024 | 095000 | 217919590 | 7420 | 7420 | 7420 | 7420 | 59 |
| 562 | 20231024 | 094900 | 217481810 | 7430 | 7420 | 7430 | 7420 | 5 |
| 563 | 20231024 | 094800 | 217444680 | 7430 | 7430 | 7440 | 7420 | 219 |
| 564 | 20231024 | 094700 | 215816960 | 7430 | 7430 | 7430 | 7430 | 0 |
| 565 | 20231024 | 094600 | 215816960 | 7430 | 7430 | 7430 | 7430 | 2 |
| 566 | 20231024 | 094500 | 215802100 | 7430 | 7420 | 7440 | 7420 | 123 |
| 567 | 20231024 | 094400 | 214888940 | 7430 | 7400 | 7430 | 7390 | 542 |
| 568 | 20231024 | 094300 | 210875120 | 7380 | 7390 | 7390 | 7380 | 487 |
| 569 | 20231024 | 094200 | 207280450 | 7390 | 7380 | 7390 | 7380 | 276 |
| 570 | 20231024 | 094100 | 205240820 | 7390 | 7390 | 7390 | 7380 | 101 |
| 571 | 20231024 | 094000 | 204494520 | 7380 | 7390 | 7390 | 7380 | 265 |
| 572 | 20231024 | 093900 | 202537040 | 7400 | 7410 | 7410 | 7400 | 420 |
| 573 | 20231024 | 093800 | 199428780 | 7420 | 7420 | 7420 | 7420 | 9 |
| 574 | 20231024 | 093700 | 199362000 | 7420 | 7430 | 7430 | 7420 | 379 |
| 575 | 20231024 | 093600 | 196549190 | 7440 | 7450 | 7450 | 7440 | 1380 |
| 576 | 20231024 | 093500 | 186281670 | 7450 | 7470 | 7470 | 7450 | 210 |
| 577 | 20231024 | 093400 | 184715260 | 7490 | 7480 | 7490 | 7470 | 43 |
| 578 | 20231024 | 093300 | 184393700 | 7490 | 7480 | 7490 | 7480 | 81 |
| 579 | 20231024 | 093200 | 183787810 | 7480 | 7460 | 7480 | 7460 | 345 |
| 580 | 20231024 | 093100 | 181210630 | 7460 | 7460 | 7500 | 7460 | 710 |
| 581 | 20231024 | 093000 | 175903710 | 7470 | 7470 | 7470 | 7470 | 22 |
| 582 | 20231024 | 092900 | 175739370 | 7470 | 7490 | 7500 | 7470 | 23 |
| 583 | 20231024 | 092800 | 175567070 | 7490 | 7490 | 7500 | 7490 | 217 |
| 584 | 20231024 | 092700 | 173940430 | 7480 | 7460 | 7480 | 7440 | 1131 |
| 585 | 20231024 | 092600 | 165488230 | 7460 | 7460 | 7460 | 7460 | 80 |
| 586 | 20231024 | 092500 | 164891430 | 7440 | 7440 | 7440 | 7440 | 1 |
| 587 | 20231024 | 092400 | 164883990 | 7440 | 7470 | 7470 | 7440 | 838 |
| 588 | 20231024 | 092300 | 158637310 | 7480 | 7470 | 7480 | 7470 | 495 |
| 589 | 20231024 | 092200 | 154935890 | 7480 | 7490 | 7500 | 7480 | 584 |
| 590 | 20231024 | 092100 | 150565540 | 7480 | 7510 | 7520 | 7480 | 945 |
| 591 | 20231024 | 092000 | 143478760 | 7510 | 7410 | 7510 | 7410 | 6815 |
| 592 | 20231024 | 091900 | 92715840 | 7410 | 7410 | 7410 | 7400 | 506 |
| 593 | 20231024 | 091800 | 88970450 | 7410 | 7420 | 7420 | 7410 | 510 |
| 594 | 20231024 | 091700 | 85186690 | 7430 | 7440 | 7440 | 7430 | 623 |
| 595 | 20231024 | 091600 | 80554890 | 7450 | 7460 | 7460 | 7450 | 278 |
| 596 | 20231024 | 091500 | 78483740 | 7450 | 7450 | 7460 | 7450 | 561 |
| 597 | 20231024 | 091400 | 74304200 | 7450 | 7450 | 7460 | 7440 | 1109 |
| 598 | 20231024 | 091300 | 66044140 | 7440 | 7450 | 7450 | 7440 | 271 |
| 599 | 20231024 | 091200 | 64027840 | 7450 | 7460 | 7460 | 7430 | 106 |
| 600 | 20231024 | 091100 | 63237950 | 7460 | 7430 | 7460 | 7420 | 1046 |
| 601 | 20231024 | 091000 | 55454210 | 7430 | 7400 | 7430 | 7400 | 1326 |
| 602 | 20231024 | 090900 | 45627610 | 7400 | 7390 | 7400 | 7390 | 236 |
| 603 | 20231024 | 090800 | 43881710 | 7390 | 7410 | 7420 | 7390 | 1291 |
| 604 | 20231024 | 090700 | 34334520 | 7410 | 7400 | 7410 | 7400 | 135 |
| 605 | 20231024 | 090600 | 33335000 | 7400 | 7410 | 7410 | 7400 | 837 |
| 606 | 20231024 | 090500 | 27132880 | 7410 | 7390 | 7410 | 7380 | 354 |
| 607 | 20231024 | 090400 | 24514970 | 7390 | 7380 | 7390 | 7370 | 937 |
| 608 | 20231024 | 090300 | 17595790 | 7380 | 7360 | 7380 | 7360 | 245 |
| 609 | 20231024 | 090200 | 15791690 | 7360 | 7360 | 7360 | 7360 | 300 |
| 610 | 20231024 | 090100 | 13583690 | 7350 | 7350 | 7350 | 7350 | 4 |
| 611 | 20231024 | 090000 | 13554290 | 7390 | 7330 | 7390 | 7330 | 1848 |