30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 190900 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 1801 |
| 3 | 20231017 | 190800 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 4 | 20231017 | 190700 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 5 | 20231017 | 190600 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 6 | 20231017 | 190500 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 7 | 20231017 | 190400 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 8 | 20231017 | 190300 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 9 | 20231017 | 190200 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 10 | 20231017 | 190100 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 11 | 20231017 | 190000 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 12 | 20231017 | 185900 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 13 | 20231017 | 185800 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 14 | 20231017 | 185700 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 15 | 20231017 | 185600 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 16 | 20231017 | 185500 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 17 | 20231017 | 185400 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 18 | 20231017 | 185300 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 19 | 20231017 | 185200 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 20 | 20231017 | 185100 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 21 | 20231017 | 185000 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 22 | 20231017 | 184900 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 23 | 20231017 | 184800 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 24 | 20231017 | 184700 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 25 | 20231017 | 184600 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 26 | 20231017 | 184500 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 27 | 20231017 | 184400 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 28 | 20231017 | 184300 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 29 | 20231017 | 184200 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 30 | 20231017 | 184100 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 31 | 20231017 | 184000 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 32 | 20231017 | 183900 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 1801 |
| 33 | 20231017 | 183800 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 34 | 20231017 | 183700 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 35 | 20231017 | 183600 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 36 | 20231017 | 183500 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 37 | 20231017 | 183400 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 38 | 20231017 | 183300 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 39 | 20231017 | 183200 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 40 | 20231017 | 183100 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 41 | 20231017 | 183000 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 42 | 20231017 | 182900 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 43 | 20231017 | 182800 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 44 | 20231017 | 182700 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 45 | 20231017 | 182600 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 46 | 20231017 | 182500 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 47 | 20231017 | 182400 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 48 | 20231017 | 182300 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 49 | 20231017 | 182200 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 50 | 20231017 | 182100 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 51 | 20231017 | 182000 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 52 | 20231017 | 181900 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 53 | 20231017 | 181800 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 54 | 20231017 | 181700 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 55 | 20231017 | 181600 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 56 | 20231017 | 181500 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 57 | 20231017 | 181400 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 58 | 20231017 | 181300 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 59 | 20231017 | 181200 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 60 | 20231017 | 181100 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 61 | 20231017 | 181000 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 62 | 20231017 | 180900 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 1801 |
| 63 | 20231017 | 180800 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 64 | 20231017 | 180700 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 65 | 20231017 | 180600 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 66 | 20231017 | 180500 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 67 | 20231017 | 180400 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 68 | 20231017 | 180300 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 69 | 20231017 | 180200 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 70 | 20231017 | 180100 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 71 | 20231017 | 180000 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 72 | 20231017 | 175900 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 73 | 20231017 | 175800 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 74 | 20231017 | 175700 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 75 | 20231017 | 175600 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 76 | 20231017 | 175500 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 77 | 20231017 | 175400 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 78 | 20231017 | 175300 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 79 | 20231017 | 175200 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 80 | 20231017 | 175100 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 81 | 20231017 | 175000 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 82 | 20231017 | 174900 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 83 | 20231017 | 174800 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 84 | 20231017 | 174700 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 85 | 20231017 | 174600 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 86 | 20231017 | 174500 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 87 | 20231017 | 174400 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 88 | 20231017 | 174300 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 89 | 20231017 | 174200 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 90 | 20231017 | 174100 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 91 | 20231017 | 174000 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 92 | 20231017 | 173900 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 1801 |
| 93 | 20231017 | 173800 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 94 | 20231017 | 173700 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 95 | 20231017 | 173600 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 96 | 20231017 | 173500 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 97 | 20231017 | 173400 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 98 | 20231017 | 173300 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 99 | 20231017 | 173200 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 100 | 20231017 | 173100 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 101 | 20231017 | 173000 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 102 | 20231017 | 172900 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 103 | 20231017 | 172800 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 104 | 20231017 | 172700 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 105 | 20231017 | 172600 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 106 | 20231017 | 172500 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 107 | 20231017 | 172400 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 108 | 20231017 | 172300 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 109 | 20231017 | 172200 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 110 | 20231017 | 172100 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 111 | 20231017 | 172000 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 112 | 20231017 | 171900 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 113 | 20231017 | 171800 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 114 | 20231017 | 171700 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 115 | 20231017 | 171600 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 116 | 20231017 | 171500 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 117 | 20231017 | 171400 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 118 | 20231017 | 171300 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 119 | 20231017 | 171200 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 120 | 20231017 | 171100 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 121 | 20231017 | 171000 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 122 | 20231017 | 170900 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 1801 |
| 123 | 20231017 | 170800 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 124 | 20231017 | 170700 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 125 | 20231017 | 170600 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 126 | 20231017 | 170500 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 127 | 20231017 | 170400 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 128 | 20231017 | 170300 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 129 | 20231017 | 170200 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 130 | 20231017 | 170100 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 131 | 20231017 | 170000 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 132 | 20231017 | 165900 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 133 | 20231017 | 165800 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 134 | 20231017 | 165700 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 135 | 20231017 | 165600 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 136 | 20231017 | 165500 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 137 | 20231017 | 165400 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 138 | 20231017 | 165300 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 139 | 20231017 | 165200 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 140 | 20231017 | 165100 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 141 | 20231017 | 165000 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 142 | 20231017 | 164900 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 143 | 20231017 | 164800 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 144 | 20231017 | 164700 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 145 | 20231017 | 164600 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 146 | 20231017 | 164500 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 147 | 20231017 | 164400 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 148 | 20231017 | 164300 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 149 | 20231017 | 164200 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 150 | 20231017 | 164100 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 151 | 20231017 | 164000 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 152 | 20231017 | 163900 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 1801 |
| 153 | 20231017 | 163800 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 154 | 20231017 | 163700 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 155 | 20231017 | 163600 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 156 | 20231017 | 163500 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 157 | 20231017 | 163400 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 158 | 20231017 | 163300 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 159 | 20231017 | 163200 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 160 | 20231017 | 163100 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 161 | 20231017 | 163000 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 162 | 20231017 | 162900 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 163 | 20231017 | 162800 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 164 | 20231017 | 162700 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 165 | 20231017 | 162600 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 166 | 20231017 | 162500 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 167 | 20231017 | 162400 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 168 | 20231017 | 162300 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 169 | 20231017 | 162200 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 170 | 20231017 | 162100 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 171 | 20231017 | 162000 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 172 | 20231017 | 161900 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 173 | 20231017 | 161800 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 174 | 20231017 | 161700 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 175 | 20231017 | 161600 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 176 | 20231017 | 161500 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 177 | 20231017 | 161400 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 178 | 20231017 | 161300 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 179 | 20231017 | 161200 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 180 | 20231017 | 161100 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 181 | 20231017 | 161000 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 182 | 20231017 | 160900 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 1801 |
| 183 | 20231017 | 160800 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 184 | 20231017 | 160700 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 185 | 20231017 | 160600 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 186 | 20231017 | 160500 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 187 | 20231017 | 160400 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 188 | 20231017 | 160300 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 189 | 20231017 | 160200 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 190 | 20231017 | 160100 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 191 | 20231017 | 160000 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 192 | 20231017 | 155900 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 193 | 20231017 | 155800 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 194 | 20231017 | 155700 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 195 | 20231017 | 155600 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 196 | 20231017 | 155500 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 197 | 20231017 | 155400 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 198 | 20231017 | 155300 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 199 | 20231017 | 155200 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 200 | 20231017 | 155100 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 201 | 20231017 | 155000 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 202 | 20231017 | 154900 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 203 | 20231017 | 154800 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 204 | 20231017 | 154700 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 205 | 20231017 | 154600 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 206 | 20231017 | 154500 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 207 | 20231017 | 154400 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 208 | 20231017 | 154300 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 209 | 20231017 | 154200 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 210 | 20231017 | 154100 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 211 | 20231017 | 154000 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 212 | 20231017 | 153900 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 1801 |
| 213 | 20231017 | 153800 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 214 | 20231017 | 153700 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 215 | 20231017 | 153600 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 216 | 20231017 | 153500 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 217 | 20231017 | 153400 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 218 | 20231017 | 153300 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 219 | 20231017 | 153200 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 220 | 20231017 | 153100 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 221 | 20231017 | 153000 | 1314378630 | 7630 | 7630 | 7630 | 7630 | 1801 |
| 222 | 20231017 | 152900 | 1300637000 | 7620 | 7620 | 7620 | 7620 | 0 |
| 223 | 20231017 | 152800 | 1300637000 | 7620 | 7620 | 7620 | 7620 | 0 |
| 224 | 20231017 | 152700 | 1300637000 | 7620 | 7620 | 7620 | 7620 | 0 |
| 225 | 20231017 | 152600 | 1300637000 | 7620 | 7620 | 7620 | 7620 | 0 |
| 226 | 20231017 | 152500 | 1300637000 | 7620 | 7620 | 7620 | 7620 | 0 |
| 227 | 20231017 | 152400 | 1300637000 | 7620 | 7620 | 7620 | 7620 | 0 |
| 228 | 20231017 | 152300 | 1300637000 | 7620 | 7620 | 7620 | 7620 | 0 |
| 229 | 20231017 | 152200 | 1300637000 | 7620 | 7620 | 7620 | 7620 | 0 |
| 230 | 20231017 | 152100 | 1300637000 | 7620 | 7620 | 7620 | 7620 | 0 |
| 231 | 20231017 | 152000 | 1300637000 | 7620 | 7620 | 7620 | 7620 | 0 |
| 232 | 20231017 | 151900 | 1300637000 | 7620 | 7620 | 7620 | 7620 | 144 |
| 233 | 20231017 | 151800 | 1299539720 | 7630 | 7630 | 7630 | 7620 | 523 |
| 234 | 20231017 | 151700 | 1295550650 | 7630 | 7630 | 7630 | 7630 | 0 |
| 235 | 20231017 | 151600 | 1295550650 | 7630 | 7630 | 7630 | 7630 | 12 |
| 236 | 20231017 | 151500 | 1295459090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 237 | 20231017 | 151400 | 1295459090 | 7630 | 7630 | 7630 | 7630 | 177 |
| 238 | 20231017 | 151300 | 1294108580 | 7640 | 7640 | 7640 | 7640 | 0 |
| 239 | 20231017 | 151200 | 1294108580 | 7640 | 7630 | 7640 | 7630 | 56 |
| 240 | 20231017 | 151100 | 1293681180 | 7630 | 7640 | 7640 | 7630 | 233 |
| 241 | 20231017 | 151000 | 1291901980 | 7650 | 7650 | 7650 | 7640 | 299 |
| 242 | 20231017 | 150900 | 1289615130 | 7640 | 7630 | 7640 | 7630 | 267 |
| 243 | 20231017 | 150800 | 1287575300 | 7640 | 7640 | 7640 | 7640 | 501 |
| 244 | 20231017 | 150700 | 1283747660 | 7640 | 7650 | 7650 | 7630 | 449 |
| 245 | 20231017 | 150600 | 1280316610 | 7650 | 7650 | 7650 | 7650 | 316 |
| 246 | 20231017 | 150500 | 1277899210 | 7640 | 7650 | 7650 | 7640 | 344 |
| 247 | 20231017 | 150400 | 1275267620 | 7650 | 7640 | 7650 | 7640 | 502 |
| 248 | 20231017 | 150300 | 1271430610 | 7640 | 7650 | 7650 | 7640 | 380 |
| 249 | 20231017 | 150200 | 1268523870 | 7650 | 7650 | 7650 | 7650 | 574 |
| 250 | 20231017 | 150100 | 1264132770 | 7660 | 7650 | 7660 | 7650 | 3051 |
| 251 | 20231017 | 150000 | 1240792610 | 7650 | 7650 | 7660 | 7650 | 363 |
| 252 | 20231017 | 145900 | 1238015260 | 7650 | 7660 | 7660 | 7650 | 66 |
| 253 | 20231017 | 145800 | 1237509850 | 7660 | 7660 | 7660 | 7660 | 212 |
| 254 | 20231017 | 145700 | 1235885930 | 7650 | 7650 | 7650 | 7650 | 150 |
| 255 | 20231017 | 145600 | 1234738430 | 7650 | 7660 | 7660 | 7650 | 133 |
| 256 | 20231017 | 145500 | 1233720870 | 7650 | 7650 | 7660 | 7650 | 109 |
| 257 | 20231017 | 145400 | 1232886950 | 7650 | 7650 | 7650 | 7650 | 20 |
| 258 | 20231017 | 145300 | 1232733950 | 7660 | 7650 | 7660 | 7650 | 127 |
| 259 | 20231017 | 145200 | 1231762290 | 7660 | 7660 | 7660 | 7650 | 451 |
| 260 | 20231017 | 145100 | 1228310730 | 7660 | 7660 | 7660 | 7650 | 140 |
| 261 | 20231017 | 145000 | 1227239010 | 7660 | 7660 | 7660 | 7650 | 367 |
| 262 | 20231017 | 144900 | 1224428800 | 7660 | 7660 | 7660 | 7650 | 101 |
| 263 | 20231017 | 144800 | 1223655960 | 7660 | 7660 | 7660 | 7660 | 1 |
| 264 | 20231017 | 144700 | 1223648300 | 7660 | 7670 | 7670 | 7650 | 2278 |
| 265 | 20231017 | 144600 | 1206219130 | 7660 | 7650 | 7660 | 7650 | 5420 |
| 266 | 20231017 | 144500 | 1164709770 | 7650 | 7660 | 7660 | 7640 | 622 |
| 267 | 20231017 | 144400 | 1159952110 | 7660 | 7650 | 7660 | 7650 | 2291 |
| 268 | 20231017 | 144300 | 1142425950 | 7640 | 7650 | 7650 | 7640 | 411 |
| 269 | 20231017 | 144200 | 1139282460 | 7650 | 7640 | 7650 | 7640 | 1022 |
| 270 | 20231017 | 144100 | 1131464680 | 7640 | 7640 | 7650 | 7640 | 386 |
| 271 | 20231017 | 144000 | 1128513910 | 7640 | 7640 | 7650 | 7640 | 1172 |
| 272 | 20231017 | 143900 | 1119559810 | 7640 | 7640 | 7650 | 7640 | 560 |
| 273 | 20231017 | 143800 | 1115279690 | 7650 | 7640 | 7650 | 7640 | 1304 |
| 274 | 20231017 | 143700 | 1105314030 | 7640 | 7640 | 7640 | 7630 | 455 |
| 275 | 20231017 | 143600 | 1101838540 | 7630 | 7630 | 7640 | 7630 | 1151 |
| 276 | 20231017 | 143500 | 1093056200 | 7610 | 7640 | 7640 | 7610 | 1379 |
| 277 | 20231017 | 143400 | 1082541630 | 7640 | 7640 | 7650 | 7640 | 283 |
| 278 | 20231017 | 143300 | 1080379410 | 7630 | 7650 | 7650 | 7630 | 1033 |
| 279 | 20231017 | 143200 | 1072484190 | 7640 | 7630 | 7650 | 7630 | 157 |
| 280 | 20231017 | 143100 | 1071284850 | 7630 | 7640 | 7640 | 7630 | 581 |
| 281 | 20231017 | 143000 | 1066846610 | 7640 | 7620 | 7640 | 7620 | 346 |
| 282 | 20231017 | 142900 | 1064205260 | 7640 | 7630 | 7640 | 7630 | 173 |
| 283 | 20231017 | 142800 | 1062883580 | 7640 | 7650 | 7650 | 7640 | 527 |
| 284 | 20231017 | 142700 | 1058855610 | 7650 | 7630 | 7650 | 7630 | 140 |
| 285 | 20231017 | 142600 | 1057786440 | 7630 | 7620 | 7630 | 7620 | 412 |
| 286 | 20231017 | 142500 | 1054643610 | 7620 | 7630 | 7630 | 7620 | 189 |
| 287 | 20231017 | 142400 | 1053201550 | 7630 | 7640 | 7650 | 7630 | 421 |
| 288 | 20231017 | 142300 | 1049987290 | 7650 | 7650 | 7660 | 7640 | 350 |
| 289 | 20231017 | 142200 | 1047309790 | 7650 | 7670 | 7670 | 7650 | 845 |
| 290 | 20231017 | 142100 | 1040843610 | 7670 | 7630 | 7670 | 7630 | 9000 |
| 291 | 20231017 | 142000 | 972064150 | 7630 | 7610 | 7630 | 7610 | 3623 |
| 292 | 20231017 | 141900 | 944459600 | 7610 | 7610 | 7610 | 7610 | 325 |
| 293 | 20231017 | 141800 | 941986350 | 7610 | 7590 | 7610 | 7590 | 888 |
| 294 | 20231017 | 141700 | 935234900 | 7600 | 7600 | 7600 | 7600 | 407 |
| 295 | 20231017 | 141600 | 932141700 | 7600 | 7600 | 7600 | 7590 | 590 |
| 296 | 20231017 | 141500 | 927658390 | 7600 | 7600 | 7600 | 7590 | 376 |
| 297 | 20231017 | 141400 | 924801050 | 7590 | 7600 | 7600 | 7590 | 234 |
| 298 | 20231017 | 141300 | 923023310 | 7600 | 7600 | 7610 | 7600 | 339 |
| 299 | 20231017 | 141200 | 920446710 | 7600 | 7600 | 7600 | 7590 | 120 |
| 300 | 20231017 | 141100 | 919535450 | 7600 | 7590 | 7600 | 7590 | 577 |
| 301 | 20231017 | 141000 | 915153230 | 7590 | 7610 | 7610 | 7590 | 331 |
| 302 | 20231017 | 140900 | 912636420 | 7610 | 7610 | 7610 | 7600 | 397 |
| 303 | 20231017 | 140800 | 909615450 | 7610 | 7600 | 7610 | 7600 | 185 |
| 304 | 20231017 | 140700 | 908209420 | 7610 | 7590 | 7610 | 7590 | 1953 |
| 305 | 20231017 | 140600 | 893363650 | 7590 | 7590 | 7600 | 7590 | 526 |
| 306 | 20231017 | 140500 | 889371300 | 7580 | 7580 | 7580 | 7580 | 187 |
| 307 | 20231017 | 140400 | 887953840 | 7580 | 7580 | 7590 | 7570 | 262 |
| 308 | 20231017 | 140300 | 885966510 | 7590 | 7580 | 7590 | 7580 | 384 |
| 309 | 20231017 | 140200 | 883054070 | 7580 | 7570 | 7580 | 7570 | 619 |
| 310 | 20231017 | 140100 | 878364720 | 7580 | 7570 | 7580 | 7570 | 526 |
| 311 | 20231017 | 140000 | 874381200 | 7570 | 7570 | 7570 | 7570 | 178 |
| 312 | 20231017 | 135900 | 873033740 | 7580 | 7580 | 7580 | 7570 | 1264 |
| 313 | 20231017 | 135800 | 863453010 | 7580 | 7580 | 7580 | 7580 | 416 |
| 314 | 20231017 | 135700 | 860299730 | 7580 | 7580 | 7580 | 7580 | 136 |
| 315 | 20231017 | 135600 | 859268850 | 7590 | 7590 | 7590 | 7590 | 10 |
| 316 | 20231017 | 135500 | 859192950 | 7590 | 7590 | 7590 | 7590 | 320 |
| 317 | 20231017 | 135400 | 856764150 | 7590 | 7590 | 7590 | 7590 | 539 |
| 318 | 20231017 | 135300 | 852673140 | 7590 | 7590 | 7600 | 7590 | 78 |
| 319 | 20231017 | 135200 | 852081020 | 7590 | 7590 | 7590 | 7590 | 0 |
| 320 | 20231017 | 135100 | 852081020 | 7590 | 7590 | 7590 | 7590 | 74 |
| 321 | 20231017 | 135000 | 851519360 | 7590 | 7600 | 7600 | 7590 | 13 |
| 322 | 20231017 | 134900 | 851420580 | 7590 | 7590 | 7600 | 7590 | 132 |
| 323 | 20231017 | 134800 | 850418590 | 7590 | 7590 | 7600 | 7590 | 13 |
| 324 | 20231017 | 134700 | 850319910 | 7590 | 7590 | 7600 | 7590 | 694 |
| 325 | 20231017 | 134600 | 845047340 | 7590 | 7600 | 7600 | 7590 | 354 |
| 326 | 20231017 | 134500 | 842360460 | 7590 | 7600 | 7600 | 7590 | 200 |
| 327 | 20231017 | 134400 | 840841960 | 7610 | 7610 | 7610 | 7610 | 16 |
| 328 | 20231017 | 134300 | 840720200 | 7600 | 7600 | 7610 | 7600 | 5250 |
| 329 | 20231017 | 134200 | 800778420 | 7600 | 7600 | 7600 | 7600 | 34 |
| 330 | 20231017 | 134100 | 800520020 | 7600 | 7610 | 7610 | 7600 | 811 |
| 331 | 20231017 | 134000 | 794355360 | 7600 | 7600 | 7610 | 7600 | 593 |
| 332 | 20231017 | 133900 | 789843960 | 7600 | 7610 | 7610 | 7600 | 45 |
| 333 | 20231017 | 133800 | 789501950 | 7610 | 7590 | 7610 | 7590 | 1041 |
| 334 | 20231017 | 133700 | 781590670 | 7590 | 7600 | 7600 | 7590 | 113 |
| 335 | 20231017 | 133600 | 780732200 | 7590 | 7590 | 7600 | 7590 | 118 |
| 336 | 20231017 | 133500 | 779836080 | 7600 | 7600 | 7600 | 7600 | 1 |
| 337 | 20231017 | 133400 | 779828480 | 7610 | 7600 | 7610 | 7600 | 494 |
| 338 | 20231017 | 133300 | 776069530 | 7600 | 7600 | 7610 | 7600 | 71 |
| 339 | 20231017 | 133200 | 775529920 | 7600 | 7600 | 7610 | 7600 | 120 |
| 340 | 20231017 | 133100 | 774617420 | 7600 | 7590 | 7610 | 7590 | 35 |
| 341 | 20231017 | 133000 | 774351420 | 7610 | 7590 | 7610 | 7590 | 595 |
| 342 | 20231017 | 132900 | 769825290 | 7600 | 7600 | 7600 | 7590 | 753 |
| 343 | 20231017 | 132800 | 764106490 | 7600 | 7610 | 7610 | 7600 | 77 |
| 344 | 20231017 | 132700 | 763521180 | 7610 | 7600 | 7610 | 7590 | 389 |
| 345 | 20231017 | 132600 | 760562390 | 7600 | 7600 | 7600 | 7590 | 190 |
| 346 | 20231017 | 132500 | 759119270 | 7610 | 7600 | 7610 | 7580 | 1353 |
| 347 | 20231017 | 132400 | 748836480 | 7600 | 7570 | 7600 | 7570 | 2417 |
| 348 | 20231017 | 132300 | 730499840 | 7570 | 7570 | 7570 | 7570 | 0 |
| 349 | 20231017 | 132200 | 730499840 | 7570 | 7570 | 7580 | 7570 | 116 |
| 350 | 20231017 | 132100 | 729621220 | 7580 | 7580 | 7580 | 7580 | 10 |
| 351 | 20231017 | 132000 | 729545420 | 7570 | 7570 | 7570 | 7570 | 66 |
| 352 | 20231017 | 131900 | 729045800 | 7570 | 7570 | 7570 | 7570 | 50 |
| 353 | 20231017 | 131800 | 728667300 | 7570 | 7570 | 7580 | 7570 | 78 |
| 354 | 20231017 | 131700 | 728076740 | 7580 | 7580 | 7580 | 7570 | 113 |
| 355 | 20231017 | 131600 | 727220880 | 7580 | 7570 | 7580 | 7570 | 34 |
| 356 | 20231017 | 131500 | 726963490 | 7580 | 7570 | 7580 | 7570 | 43 |
| 357 | 20231017 | 131400 | 726637880 | 7580 | 7570 | 7580 | 7570 | 34 |
| 358 | 20231017 | 131300 | 726380490 | 7570 | 7570 | 7570 | 7570 | 34 |
| 359 | 20231017 | 131200 | 726123110 | 7570 | 7580 | 7580 | 7570 | 94 |
| 360 | 20231017 | 131100 | 725410930 | 7570 | 7580 | 7580 | 7570 | 43 |
| 361 | 20231017 | 131000 | 725085320 | 7570 | 7570 | 7570 | 7570 | 33 |
| 362 | 20231017 | 130900 | 724835510 | 7570 | 7580 | 7580 | 7570 | 43 |
| 363 | 20231017 | 130800 | 724509900 | 7580 | 7580 | 7580 | 7570 | 219 |
| 364 | 20231017 | 130700 | 722852050 | 7570 | 7580 | 7580 | 7570 | 47 |
| 365 | 20231017 | 130600 | 722496130 | 7580 | 7580 | 7580 | 7580 | 50 |
| 366 | 20231017 | 130500 | 722117130 | 7590 | 7570 | 7590 | 7570 | 728 |
| 367 | 20231017 | 130400 | 716604530 | 7560 | 7570 | 7570 | 7560 | 132 |
| 368 | 20231017 | 130300 | 715605620 | 7570 | 7570 | 7570 | 7560 | 79 |
| 369 | 20231017 | 130200 | 715007970 | 7580 | 7580 | 7580 | 7580 | 10 |
| 370 | 20231017 | 130100 | 714932170 | 7570 | 7560 | 7580 | 7560 | 739 |
| 371 | 20231017 | 130000 | 709338270 | 7570 | 7570 | 7570 | 7570 | 8 |
| 372 | 20231017 | 125900 | 709277710 | 7570 | 7580 | 7590 | 7570 | 525 |
| 373 | 20231017 | 125800 | 705294600 | 7580 | 7560 | 7580 | 7560 | 1515 |
| 374 | 20231017 | 125700 | 693818430 | 7560 | 7570 | 7570 | 7560 | 66 |
| 375 | 20231017 | 125600 | 693319140 | 7570 | 7580 | 7580 | 7570 | 196 |
| 376 | 20231017 | 125500 | 691833920 | 7570 | 7570 | 7570 | 7560 | 613 |
| 377 | 20231017 | 125400 | 687198510 | 7570 | 7560 | 7570 | 7560 | 234 |
| 378 | 20231017 | 125300 | 685427460 | 7560 | 7570 | 7570 | 7560 | 89 |
| 379 | 20231017 | 125200 | 684754520 | 7580 | 7570 | 7580 | 7570 | 34 |
| 380 | 20231017 | 125100 | 684497130 | 7570 | 7570 | 7570 | 7570 | 33 |
| 381 | 20231017 | 125000 | 684247320 | 7580 | 7570 | 7580 | 7570 | 113 |
| 382 | 20231017 | 124900 | 683391580 | 7580 | 7550 | 7580 | 7550 | 698 |
| 383 | 20231017 | 124800 | 678109070 | 7560 | 7560 | 7580 | 7550 | 3398 |
| 384 | 20231017 | 124700 | 652419960 | 7580 | 7570 | 7580 | 7570 | 512 |
| 385 | 20231017 | 124600 | 648539930 | 7580 | 7570 | 7580 | 7570 | 682 |
| 386 | 20231017 | 124500 | 643377080 | 7570 | 7570 | 7570 | 7570 | 33 |
| 387 | 20231017 | 124400 | 643127270 | 7570 | 7570 | 7570 | 7570 | 79 |
| 388 | 20231017 | 124300 | 642529240 | 7570 | 7570 | 7580 | 7570 | 141 |
| 389 | 20231017 | 124200 | 641461760 | 7570 | 7570 | 7570 | 7570 | 33 |
| 390 | 20231017 | 124100 | 641211950 | 7570 | 7560 | 7570 | 7560 | 525 |
| 391 | 20231017 | 124000 | 637238030 | 7560 | 7570 | 7570 | 7560 | 91 |
| 392 | 20231017 | 123900 | 636549950 | 7570 | 7570 | 7570 | 7570 | 42 |
| 393 | 20231017 | 123800 | 636232010 | 7570 | 7560 | 7580 | 7560 | 2210 |
| 394 | 20231017 | 123700 | 619519700 | 7560 | 7560 | 7570 | 7540 | 676 |
| 395 | 20231017 | 123600 | 614411750 | 7550 | 7550 | 7550 | 7550 | 368 |
| 396 | 20231017 | 123500 | 611633350 | 7550 | 7560 | 7560 | 7550 | 79 |
| 397 | 20231017 | 123400 | 611036890 | 7550 | 7540 | 7550 | 7540 | 355 |
| 398 | 20231017 | 123300 | 608357760 | 7540 | 7540 | 7550 | 7540 | 37 |
| 399 | 20231017 | 123200 | 608078770 | 7540 | 7540 | 7550 | 7540 | 88 |
| 400 | 20231017 | 123100 | 607415240 | 7550 | 7550 | 7550 | 7550 | 45 |
| 401 | 20231017 | 123000 | 607075490 | 7550 | 7560 | 7560 | 7550 | 78 |
| 402 | 20231017 | 122900 | 606486470 | 7560 | 7560 | 7560 | 7550 | 220 |
| 403 | 20231017 | 122800 | 604823870 | 7570 | 7570 | 7570 | 7560 | 170 |
| 404 | 20231017 | 122700 | 603537870 | 7570 | 7560 | 7570 | 7560 | 49 |
| 405 | 20231017 | 122600 | 603167320 | 7560 | 7580 | 7580 | 7560 | 66 |
| 406 | 20231017 | 122500 | 602668060 | 7580 | 7570 | 7580 | 7570 | 158 |
| 407 | 20231017 | 122400 | 601471990 | 7570 | 7560 | 7570 | 7560 | 316 |
| 408 | 20231017 | 122300 | 599082920 | 7560 | 7560 | 7570 | 7560 | 64 |
| 409 | 20231017 | 122200 | 598599070 | 7570 | 7590 | 7590 | 7570 | 30 |
| 410 | 20231017 | 122100 | 598371620 | 7600 | 7610 | 7610 | 7590 | 46 |
| 411 | 20231017 | 122000 | 598022350 | 7610 | 7600 | 7610 | 7600 | 47 |
| 412 | 20231017 | 121900 | 597665140 | 7620 | 7620 | 7620 | 7600 | 769 |
| 413 | 20231017 | 121800 | 591806770 | 7620 | 7610 | 7620 | 7600 | 1462 |
| 414 | 20231017 | 121700 | 580680310 | 7610 | 7570 | 7610 | 7570 | 5535 |
| 415 | 20231017 | 121600 | 538641550 | 7560 | 7560 | 7580 | 7560 | 2772 |
| 416 | 20231017 | 121500 | 517677850 | 7570 | 7570 | 7570 | 7560 | 46 |
| 417 | 20231017 | 121400 | 517329970 | 7560 | 7560 | 7570 | 7560 | 772 |
| 418 | 20231017 | 121300 | 511493100 | 7550 | 7560 | 7560 | 7550 | 122 |
| 419 | 20231017 | 121200 | 510571110 | 7550 | 7560 | 7560 | 7550 | 977 |
| 420 | 20231017 | 121100 | 503186620 | 7560 | 7540 | 7560 | 7540 | 505 |
| 421 | 20231017 | 121000 | 499374740 | 7530 | 7530 | 7540 | 7530 | 80 |
| 422 | 20231017 | 120900 | 498772330 | 7540 | 7550 | 7550 | 7530 | 9 |
| 423 | 20231017 | 120800 | 498704460 | 7540 | 7500 | 7550 | 7500 | 1196 |
| 424 | 20231017 | 120700 | 489712380 | 7500 | 7500 | 7500 | 7500 | 112 |
| 425 | 20231017 | 120600 | 488872380 | 7500 | 7500 | 7500 | 7500 | 0 |
| 426 | 20231017 | 120500 | 488872380 | 7500 | 7500 | 7510 | 7500 | 236 |
| 427 | 20231017 | 120400 | 487102280 | 7500 | 7500 | 7500 | 7500 | 80 |
| 428 | 20231017 | 120300 | 486502280 | 7510 | 7510 | 7510 | 7500 | 40 |
| 429 | 20231017 | 120200 | 486202240 | 7500 | 7500 | 7510 | 7500 | 528 |
| 430 | 20231017 | 120100 | 482240710 | 7500 | 7500 | 7500 | 7500 | 582 |
| 431 | 20231017 | 120000 | 477875710 | 7510 | 7500 | 7510 | 7500 | 34 |
| 432 | 20231017 | 115900 | 477620700 | 7500 | 7510 | 7510 | 7500 | 166 |
| 433 | 20231017 | 115800 | 476375590 | 7500 | 7500 | 7510 | 7500 | 81 |
| 434 | 20231017 | 115700 | 475768080 | 7500 | 7500 | 7500 | 7490 | 59 |
| 435 | 20231017 | 115600 | 475325920 | 7490 | 7500 | 7500 | 7490 | 174 |
| 436 | 20231017 | 115500 | 474021370 | 7500 | 7490 | 7500 | 7490 | 133 |
| 437 | 20231017 | 115400 | 473024200 | 7500 | 7490 | 7500 | 7490 | 98 |
| 438 | 20231017 | 115300 | 472289980 | 7500 | 7500 | 7500 | 7500 | 78 |
| 439 | 20231017 | 115200 | 471704980 | 7510 | 7500 | 7510 | 7500 | 45 |
| 440 | 20231017 | 115100 | 471367370 | 7500 | 7500 | 7500 | 7500 | 79 |
| 441 | 20231017 | 115000 | 470774870 | 7510 | 7520 | 7520 | 7510 | 118 |
| 442 | 20231017 | 114900 | 469888220 | 7520 | 7520 | 7520 | 7510 | 44 |
| 443 | 20231017 | 114800 | 469557670 | 7510 | 7510 | 7520 | 7510 | 79 |
| 444 | 20231017 | 114700 | 468964370 | 7520 | 7520 | 7520 | 7510 | 82 |
| 445 | 20231017 | 114600 | 468348520 | 7510 | 7520 | 7520 | 7510 | 45 |
| 446 | 20231017 | 114500 | 468010460 | 7510 | 7510 | 7510 | 7510 | 112 |
| 447 | 20231017 | 114400 | 467169340 | 7520 | 7510 | 7520 | 7510 | 47 |
| 448 | 20231017 | 114300 | 466816360 | 7530 | 7530 | 7530 | 7530 | 10 |
| 449 | 20231017 | 114200 | 466741060 | 7510 | 7500 | 7520 | 7500 | 629 |
| 450 | 20231017 | 114100 | 462022260 | 7520 | 7520 | 7530 | 7520 | 79 |
| 451 | 20231017 | 114000 | 461428170 | 7530 | 7510 | 7530 | 7510 | 791 |
| 452 | 20231017 | 113900 | 455476800 | 7500 | 7500 | 7500 | 7500 | 112 |
| 453 | 20231017 | 113800 | 454636800 | 7500 | 7500 | 7500 | 7500 | 78 |
| 454 | 20231017 | 113700 | 454051800 | 7520 | 7520 | 7520 | 7520 | 1 |
| 455 | 20231017 | 113600 | 454044280 | 7500 | 7480 | 7500 | 7480 | 310 |
| 456 | 20231017 | 113500 | 451723160 | 7480 | 7480 | 7480 | 7480 | 79 |
| 457 | 20231017 | 113400 | 451132240 | 7480 | 7470 | 7480 | 7470 | 102 |
| 458 | 20231017 | 113300 | 450369620 | 7470 | 7480 | 7480 | 7470 | 117 |
| 459 | 20231017 | 113200 | 449494920 | 7480 | 7470 | 7480 | 7470 | 49 |
| 460 | 20231017 | 113100 | 449128850 | 7480 | 7480 | 7480 | 7480 | 0 |
| 461 | 20231017 | 113000 | 449128850 | 7480 | 7480 | 7490 | 7480 | 289 |
| 462 | 20231017 | 112900 | 446965070 | 7480 | 7470 | 7480 | 7470 | 220 |
| 463 | 20231017 | 112800 | 445320320 | 7470 | 7470 | 7470 | 7470 | 34 |
| 464 | 20231017 | 112700 | 445066340 | 7480 | 7480 | 7490 | 7480 | 73 |
| 465 | 20231017 | 112600 | 444520200 | 7480 | 7480 | 7480 | 7480 | 78 |
| 466 | 20231017 | 112500 | 443936760 | 7490 | 7490 | 7490 | 7490 | 0 |
| 467 | 20231017 | 112400 | 443936760 | 7490 | 7490 | 7500 | 7490 | 484 |
| 468 | 20231017 | 112300 | 440307560 | 7490 | 7490 | 7490 | 7480 | 107 |
| 469 | 20231017 | 112200 | 439506580 | 7490 | 7500 | 7500 | 7490 | 21 |
| 470 | 20231017 | 112100 | 439349280 | 7490 | 7500 | 7500 | 7490 | 88 |
| 471 | 20231017 | 112000 | 438690060 | 7490 | 7500 | 7500 | 7490 | 45 |
| 472 | 20231017 | 111900 | 438352890 | 7500 | 7490 | 7500 | 7490 | 245 |
| 473 | 20231017 | 111800 | 436515720 | 7500 | 7500 | 7500 | 7490 | 150 |
| 474 | 20231017 | 111700 | 435391500 | 7490 | 7490 | 7500 | 7490 | 170 |
| 475 | 20231017 | 111600 | 434118090 | 7490 | 7490 | 7490 | 7490 | 33 |
| 476 | 20231017 | 111500 | 433870920 | 7500 | 7500 | 7500 | 7490 | 85 |
| 477 | 20231017 | 111400 | 433233870 | 7510 | 7480 | 7510 | 7480 | 294 |
| 478 | 20231017 | 111300 | 431031690 | 7480 | 7480 | 7480 | 7480 | 3 |
| 479 | 20231017 | 111200 | 431009250 | 7480 | 7490 | 7490 | 7480 | 67 |
| 480 | 20231017 | 111100 | 430507750 | 7500 | 7490 | 7500 | 7490 | 191 |
| 481 | 20231017 | 111000 | 429076050 | 7500 | 7490 | 7500 | 7490 | 121 |
| 482 | 20231017 | 110900 | 428169750 | 7480 | 7500 | 7500 | 7480 | 81 |
| 483 | 20231017 | 110800 | 427563850 | 7510 | 7520 | 7520 | 7510 | 1181 |
| 484 | 20231017 | 110700 | 418683630 | 7520 | 7530 | 7530 | 7520 | 375 |
| 485 | 20231017 | 110600 | 415863600 | 7520 | 7520 | 7520 | 7520 | 129 |
| 486 | 20231017 | 110500 | 414893520 | 7520 | 7520 | 7530 | 7520 | 92 |
| 487 | 20231017 | 110400 | 414201560 | 7520 | 7520 | 7520 | 7520 | 37 |
| 488 | 20231017 | 110300 | 413923320 | 7520 | 7530 | 7540 | 7520 | 118 |
| 489 | 20231017 | 110200 | 413035430 | 7530 | 7540 | 7540 | 7530 | 212 |
| 490 | 20231017 | 110100 | 411438950 | 7530 | 7530 | 7530 | 7530 | 154 |
| 491 | 20231017 | 110000 | 410279330 | 7530 | 7530 | 7530 | 7530 | 80 |
| 492 | 20231017 | 105900 | 409676930 | 7540 | 7540 | 7550 | 7530 | 834 |
| 493 | 20231017 | 105800 | 403384620 | 7540 | 7530 | 7540 | 7530 | 201 |
| 494 | 20231017 | 105700 | 401870970 | 7540 | 7550 | 7550 | 7530 | 280 |
| 495 | 20231017 | 105600 | 399760220 | 7540 | 7530 | 7550 | 7530 | 382 |
| 496 | 20231017 | 105500 | 396880380 | 7530 | 7530 | 7530 | 7520 | 323 |
| 497 | 20231017 | 105400 | 394449320 | 7520 | 7530 | 7540 | 7520 | 562 |
| 498 | 20231017 | 105300 | 390217790 | 7530 | 7530 | 7540 | 7530 | 490 |
| 499 | 20231017 | 105200 | 386528080 | 7530 | 7540 | 7540 | 7530 | 89 |
| 500 | 20231017 | 105100 | 385857810 | 7530 | 7530 | 7540 | 7530 | 92 |
| 501 | 20231017 | 105000 | 385164950 | 7560 | 7510 | 7560 | 7510 | 4698 |
| 502 | 20231017 | 104900 | 349735280 | 7500 | 7520 | 7520 | 7500 | 55 |
| 503 | 20231017 | 104800 | 349322580 | 7520 | 7500 | 7520 | 7500 | 790 |
| 504 | 20231017 | 104700 | 343388660 | 7490 | 7480 | 7490 | 7480 | 190 |
| 505 | 20231017 | 104600 | 341965900 | 7490 | 7500 | 7500 | 7490 | 58 |
| 506 | 20231017 | 104500 | 341531360 | 7490 | 7480 | 7490 | 7480 | 205 |
| 507 | 20231017 | 104400 | 339996360 | 7500 | 7490 | 7500 | 7490 | 80 |
| 508 | 20231017 | 104300 | 339397150 | 7480 | 7500 | 7500 | 7480 | 78 |
| 509 | 20231017 | 104200 | 338813150 | 7500 | 7480 | 7500 | 7480 | 239 |
| 510 | 20231017 | 104100 | 337024020 | 7480 | 7470 | 7480 | 7460 | 309 |
| 511 | 20231017 | 104000 | 334713740 | 7470 | 7450 | 7470 | 7450 | 255 |
| 512 | 20231017 | 103900 | 332810230 | 7460 | 7450 | 7460 | 7450 | 88 |
| 513 | 20231017 | 103800 | 332154530 | 7460 | 7460 | 7460 | 7460 | 32 |
| 514 | 20231017 | 103700 | 331915810 | 7460 | 7470 | 7470 | 7440 | 86 |
| 515 | 20231017 | 103600 | 331274280 | 7460 | 7460 | 7460 | 7440 | 141 |
| 516 | 20231017 | 103500 | 330223230 | 7480 | 7480 | 7480 | 7480 | 1 |
| 517 | 20231017 | 103400 | 330215750 | 7470 | 7480 | 7480 | 7470 | 403 |
| 518 | 20231017 | 103300 | 327204340 | 7480 | 7480 | 7490 | 7480 | 88 |
| 519 | 20231017 | 103200 | 326546000 | 7490 | 7480 | 7490 | 7480 | 67 |
| 520 | 20231017 | 103100 | 326044730 | 7480 | 7480 | 7480 | 7480 | 79 |
| 521 | 20231017 | 103000 | 325453810 | 7490 | 7490 | 7500 | 7490 | 84 |
| 522 | 20231017 | 102900 | 324824550 | 7500 | 7500 | 7510 | 7500 | 251 |
| 523 | 20231017 | 102800 | 322942040 | 7490 | 7490 | 7500 | 7490 | 228 |
| 524 | 20231017 | 102700 | 321234300 | 7480 | 7500 | 7500 | 7480 | 88 |
| 525 | 20231017 | 102600 | 320575410 | 7490 | 7490 | 7500 | 7490 | 213 |
| 526 | 20231017 | 102500 | 318980030 | 7490 | 7490 | 7490 | 7490 | 35 |
| 527 | 20231017 | 102400 | 318717880 | 7490 | 7500 | 7500 | 7490 | 114 |
| 528 | 20231017 | 102300 | 317863980 | 7500 | 7490 | 7500 | 7490 | 129 |
| 529 | 20231017 | 102200 | 316897700 | 7490 | 7490 | 7500 | 7480 | 285 |
| 530 | 20231017 | 102100 | 314765220 | 7500 | 7500 | 7500 | 7500 | 1370 |
| 531 | 20231017 | 102000 | 304490220 | 7510 | 7500 | 7510 | 7500 | 78 |
| 532 | 20231017 | 101900 | 303905110 | 7500 | 7510 | 7510 | 7500 | 295 |
| 533 | 20231017 | 101800 | 301690110 | 7500 | 7510 | 7510 | 7500 | 181 |
| 534 | 20231017 | 101700 | 300331600 | 7500 | 7510 | 7510 | 7500 | 828 |
| 535 | 20231017 | 101600 | 294121500 | 7500 | 7500 | 7520 | 7500 | 372 |
| 536 | 20231017 | 101500 | 291330980 | 7500 | 7510 | 7510 | 7500 | 432 |
| 537 | 20231017 | 101400 | 288086800 | 7510 | 7520 | 7520 | 7510 | 50 |
| 538 | 20231017 | 101300 | 287711200 | 7520 | 7530 | 7530 | 7520 | 11 |
| 539 | 20231017 | 101200 | 287628470 | 7530 | 7560 | 7570 | 7530 | 775 |
| 540 | 20231017 | 101100 | 281782990 | 7560 | 7500 | 7560 | 7500 | 3028 |
| 541 | 20231017 | 101000 | 259003880 | 7500 | 7480 | 7500 | 7480 | 2467 |
| 542 | 20231017 | 100900 | 240509870 | 7480 | 7480 | 7480 | 7480 | 33 |
| 543 | 20231017 | 100800 | 240263030 | 7480 | 7490 | 7500 | 7480 | 422 |
| 544 | 20231017 | 100700 | 237102570 | 7490 | 7490 | 7490 | 7490 | 0 |
| 545 | 20231017 | 100600 | 237102570 | 7490 | 7490 | 7500 | 7490 | 1382 |
| 546 | 20231017 | 100500 | 226749030 | 7490 | 7460 | 7490 | 7460 | 2184 |
| 547 | 20231017 | 100400 | 210438960 | 7460 | 7440 | 7460 | 7440 | 2699 |
| 548 | 20231017 | 100300 | 190325170 | 7450 | 7440 | 7450 | 7440 | 95 |
| 549 | 20231017 | 100200 | 189618360 | 7450 | 7450 | 7450 | 7440 | 426 |
| 550 | 20231017 | 100100 | 186446660 | 7450 | 7430 | 7450 | 7430 | 2290 |
| 551 | 20231017 | 100000 | 169396120 | 7430 | 7430 | 7430 | 7430 | 5 |
| 552 | 20231017 | 095900 | 169358970 | 7430 | 7420 | 7430 | 7420 | 489 |
| 553 | 20231017 | 095800 | 165727630 | 7420 | 7410 | 7420 | 7410 | 319 |
| 554 | 20231017 | 095700 | 163363740 | 7410 | 7410 | 7410 | 7410 | 0 |
| 555 | 20231017 | 095600 | 163363740 | 7410 | 7390 | 7410 | 7390 | 10 |
| 556 | 20231017 | 095500 | 163289820 | 7390 | 7390 | 7390 | 7390 | 10 |
| 557 | 20231017 | 095400 | 163215920 | 7390 | 7390 | 7390 | 7390 | 1 |
| 558 | 20231017 | 095300 | 163208530 | 7380 | 7390 | 7390 | 7370 | 773 |
| 559 | 20231017 | 095200 | 157504490 | 7390 | 7410 | 7410 | 7390 | 150 |
| 560 | 20231017 | 095100 | 156394440 | 7420 | 7420 | 7420 | 7420 | 2 |
| 561 | 20231017 | 095000 | 156379600 | 7400 | 7420 | 7420 | 7400 | 705 |
| 562 | 20231017 | 094900 | 151159590 | 7420 | 7420 | 7420 | 7420 | 11 |
| 563 | 20231017 | 094800 | 151077970 | 7420 | 7410 | 7420 | 7410 | 156 |
| 564 | 20231017 | 094700 | 149922000 | 7410 | 7420 | 7420 | 7410 | 501 |
| 565 | 20231017 | 094600 | 146209460 | 7420 | 7420 | 7420 | 7420 | 5 |
| 566 | 20231017 | 094500 | 146172360 | 7420 | 7410 | 7420 | 7410 | 245 |
| 567 | 20231017 | 094400 | 144356800 | 7400 | 7410 | 7410 | 7400 | 2 |
| 568 | 20231017 | 094300 | 144341990 | 7400 | 7400 | 7400 | 7400 | 138 |
| 569 | 20231017 | 094200 | 143320790 | 7380 | 7390 | 7400 | 7380 | 12 |
| 570 | 20231017 | 094100 | 143232020 | 7380 | 7380 | 7380 | 7380 | 65 |
| 571 | 20231017 | 094000 | 142752320 | 7380 | 7380 | 7380 | 7380 | 4 |
| 572 | 20231017 | 093900 | 142722800 | 7370 | 7390 | 7390 | 7370 | 1021 |
| 573 | 20231017 | 093800 | 135187850 | 7410 | 7390 | 7410 | 7380 | 630 |
| 574 | 20231017 | 093700 | 130532150 | 7400 | 7390 | 7400 | 7380 | 476 |
| 575 | 20231017 | 093600 | 127013430 | 7380 | 7390 | 7400 | 7380 | 928 |
| 576 | 20231017 | 093500 | 120159130 | 7380 | 7390 | 7390 | 7380 | 61 |
| 577 | 20231017 | 093400 | 119708930 | 7380 | 7390 | 7390 | 7380 | 123 |
| 578 | 20231017 | 093300 | 118800210 | 7400 | 7390 | 7400 | 7380 | 533 |
| 579 | 20231017 | 093200 | 114861340 | 7400 | 7390 | 7400 | 7380 | 312 |
| 580 | 20231017 | 093100 | 112555660 | 7400 | 7420 | 7420 | 7400 | 797 |
| 581 | 20231017 | 093000 | 106656620 | 7420 | 7420 | 7420 | 7420 | 167 |
| 582 | 20231017 | 092900 | 105417480 | 7400 | 7410 | 7410 | 7400 | 2 |
| 583 | 20231017 | 092800 | 105402670 | 7420 | 7420 | 7420 | 7400 | 122 |
| 584 | 20231017 | 092700 | 104498450 | 7400 | 7410 | 7410 | 7400 | 43 |
| 585 | 20231017 | 092600 | 104180140 | 7400 | 7400 | 7400 | 7400 | 76 |
| 586 | 20231017 | 092500 | 103617740 | 7400 | 7420 | 7420 | 7400 | 909 |
| 587 | 20231017 | 092400 | 96878290 | 7420 | 7430 | 7440 | 7420 | 293 |
| 588 | 20231017 | 092300 | 94699610 | 7440 | 7440 | 7440 | 7440 | 40 |
| 589 | 20231017 | 092200 | 94402010 | 7440 | 7440 | 7440 | 7440 | 513 |
| 590 | 20231017 | 092100 | 90585290 | 7430 | 7430 | 7430 | 7430 | 100 |
| 591 | 20231017 | 092000 | 89842290 | 7440 | 7420 | 7450 | 7420 | 94 |
| 592 | 20231017 | 091900 | 89143120 | 7440 | 7420 | 7440 | 7420 | 1512 |
| 593 | 20231017 | 091800 | 77901880 | 7420 | 7410 | 7420 | 7410 | 51 |
| 594 | 20231017 | 091700 | 77523570 | 7430 | 7400 | 7430 | 7400 | 1509 |
| 595 | 20231017 | 091600 | 66346530 | 7400 | 7400 | 7400 | 7400 | 267 |
| 596 | 20231017 | 091500 | 64370730 | 7410 | 7410 | 7410 | 7410 | 126 |
| 597 | 20231017 | 091400 | 63437070 | 7420 | 7420 | 7420 | 7420 | 152 |
| 598 | 20231017 | 091300 | 62309230 | 7420 | 7420 | 7420 | 7410 | 253 |
| 599 | 20231017 | 091200 | 60433260 | 7410 | 7430 | 7430 | 7410 | 294 |
| 600 | 20231017 | 091100 | 58250110 | 7430 | 7430 | 7430 | 7430 | 43 |
| 601 | 20231017 | 091000 | 57930620 | 7430 | 7450 | 7450 | 7430 | 219 |
| 602 | 20231017 | 090900 | 56299090 | 7440 | 7430 | 7440 | 7430 | 471 |
| 603 | 20231017 | 090800 | 52795390 | 7400 | 7440 | 7440 | 7390 | 460 |
| 604 | 20231017 | 090700 | 49381450 | 7450 | 7410 | 7450 | 7410 | 3383 |
| 605 | 20231017 | 090600 | 24297100 | 7400 | 7390 | 7410 | 7390 | 302 |
| 606 | 20231017 | 090500 | 22063300 | 7400 | 7410 | 7410 | 7400 | 580 |
| 607 | 20231017 | 090400 | 17771290 | 7400 | 7420 | 7420 | 7400 | 134 |
| 608 | 20231017 | 090300 | 16778940 | 7420 | 7420 | 7420 | 7420 | 2 |
| 609 | 20231017 | 090200 | 16764100 | 7380 | 7410 | 7410 | 7380 | 343 |
| 610 | 20231017 | 090100 | 14225950 | 7420 | 7430 | 7430 | 7420 | 5 |
| 611 | 20231017 | 090000 | 14188820 | 7430 | 7420 | 7430 | 7410 | 1912 |