28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 183800 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 14327 |
| 3 | 20231016 | 183700 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 4 | 20231016 | 183600 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 5 | 20231016 | 183500 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 6 | 20231016 | 183400 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 7 | 20231016 | 183300 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 8 | 20231016 | 183200 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 9 | 20231016 | 183100 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 10 | 20231016 | 183000 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 11 | 20231016 | 182900 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 12 | 20231016 | 182800 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 13 | 20231016 | 182700 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 14 | 20231016 | 182600 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 15 | 20231016 | 182500 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 16 | 20231016 | 182400 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 17 | 20231016 | 182300 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 18 | 20231016 | 182200 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 19 | 20231016 | 182100 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 20 | 20231016 | 182000 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 21 | 20231016 | 181900 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 22 | 20231016 | 181800 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 23 | 20231016 | 181700 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 24 | 20231016 | 181600 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 25 | 20231016 | 181500 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 26 | 20231016 | 181400 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 27 | 20231016 | 181300 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 28 | 20231016 | 181200 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 29 | 20231016 | 181100 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 30 | 20231016 | 181000 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 31 | 20231016 | 180900 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 32 | 20231016 | 180800 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 14327 |
| 33 | 20231016 | 180700 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 34 | 20231016 | 180600 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 35 | 20231016 | 180500 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 36 | 20231016 | 180400 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 37 | 20231016 | 180300 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 38 | 20231016 | 180200 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 39 | 20231016 | 180100 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 40 | 20231016 | 180000 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 41 | 20231016 | 175900 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 42 | 20231016 | 175800 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 43 | 20231016 | 175700 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 44 | 20231016 | 175600 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 45 | 20231016 | 175500 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 46 | 20231016 | 175400 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 47 | 20231016 | 175300 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 48 | 20231016 | 175200 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 49 | 20231016 | 175100 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 50 | 20231016 | 175000 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 51 | 20231016 | 174900 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 52 | 20231016 | 174800 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 53 | 20231016 | 174700 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 54 | 20231016 | 174600 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 55 | 20231016 | 174500 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 56 | 20231016 | 174400 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 57 | 20231016 | 174300 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 58 | 20231016 | 174200 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 59 | 20231016 | 174100 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 60 | 20231016 | 174000 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 61 | 20231016 | 173900 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 62 | 20231016 | 173800 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 14327 |
| 63 | 20231016 | 173700 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 64 | 20231016 | 173600 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 65 | 20231016 | 173500 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 66 | 20231016 | 173400 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 67 | 20231016 | 173300 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 68 | 20231016 | 173200 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 69 | 20231016 | 173100 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 70 | 20231016 | 173000 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 71 | 20231016 | 172900 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 72 | 20231016 | 172800 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 73 | 20231016 | 172700 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 74 | 20231016 | 172600 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 75 | 20231016 | 172500 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 76 | 20231016 | 172400 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 77 | 20231016 | 172300 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 78 | 20231016 | 172200 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 79 | 20231016 | 172100 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 80 | 20231016 | 172000 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 81 | 20231016 | 171900 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 82 | 20231016 | 171800 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 83 | 20231016 | 171700 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 84 | 20231016 | 171600 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 85 | 20231016 | 171500 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 86 | 20231016 | 171400 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 87 | 20231016 | 171300 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 88 | 20231016 | 171200 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 89 | 20231016 | 171100 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 90 | 20231016 | 171000 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 91 | 20231016 | 170900 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 92 | 20231016 | 170800 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 14327 |
| 93 | 20231016 | 170700 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 94 | 20231016 | 170600 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 95 | 20231016 | 170500 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 96 | 20231016 | 170400 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 97 | 20231016 | 170300 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 98 | 20231016 | 170200 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 99 | 20231016 | 170100 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 100 | 20231016 | 170000 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 101 | 20231016 | 165900 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 102 | 20231016 | 165800 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 103 | 20231016 | 165700 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 104 | 20231016 | 165600 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 105 | 20231016 | 165500 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 106 | 20231016 | 165400 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 107 | 20231016 | 165300 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 108 | 20231016 | 165200 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 109 | 20231016 | 165100 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 110 | 20231016 | 165000 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 111 | 20231016 | 164900 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 112 | 20231016 | 164800 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 113 | 20231016 | 164700 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 114 | 20231016 | 164600 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 115 | 20231016 | 164500 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 116 | 20231016 | 164400 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 117 | 20231016 | 164300 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 118 | 20231016 | 164200 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 119 | 20231016 | 164100 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 120 | 20231016 | 164000 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 121 | 20231016 | 163900 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 122 | 20231016 | 163800 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 14327 |
| 123 | 20231016 | 163700 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 124 | 20231016 | 163600 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 125 | 20231016 | 163500 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 126 | 20231016 | 163400 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 127 | 20231016 | 163300 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 128 | 20231016 | 163200 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 129 | 20231016 | 163100 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 130 | 20231016 | 163000 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 131 | 20231016 | 162900 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 132 | 20231016 | 162800 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 133 | 20231016 | 162700 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 134 | 20231016 | 162600 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 135 | 20231016 | 162500 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 136 | 20231016 | 162400 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 137 | 20231016 | 162300 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 138 | 20231016 | 162200 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 139 | 20231016 | 162100 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 140 | 20231016 | 162000 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 141 | 20231016 | 161900 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 142 | 20231016 | 161800 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 143 | 20231016 | 161700 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 144 | 20231016 | 161600 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 145 | 20231016 | 161500 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 146 | 20231016 | 161400 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 147 | 20231016 | 161300 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 148 | 20231016 | 161200 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 149 | 20231016 | 161100 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 150 | 20231016 | 161000 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 151 | 20231016 | 160900 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 152 | 20231016 | 160800 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 14327 |
| 153 | 20231016 | 160700 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 154 | 20231016 | 160600 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 155 | 20231016 | 160500 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 156 | 20231016 | 160400 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 157 | 20231016 | 160300 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 158 | 20231016 | 160200 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 159 | 20231016 | 160100 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 160 | 20231016 | 160000 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 161 | 20231016 | 155900 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 162 | 20231016 | 155800 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 163 | 20231016 | 155700 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 164 | 20231016 | 155600 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 165 | 20231016 | 155500 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 166 | 20231016 | 155400 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 167 | 20231016 | 155300 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 168 | 20231016 | 155200 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 169 | 20231016 | 155100 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 170 | 20231016 | 155000 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 171 | 20231016 | 154900 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 172 | 20231016 | 154800 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 173 | 20231016 | 154700 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 174 | 20231016 | 154600 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 175 | 20231016 | 154500 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 176 | 20231016 | 154400 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 177 | 20231016 | 154300 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 178 | 20231016 | 154200 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 179 | 20231016 | 154100 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 180 | 20231016 | 154000 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 181 | 20231016 | 153900 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 182 | 20231016 | 153800 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 14327 |
| 183 | 20231016 | 153700 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 184 | 20231016 | 153600 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 185 | 20231016 | 153500 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 186 | 20231016 | 153400 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 187 | 20231016 | 153300 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 188 | 20231016 | 153200 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 189 | 20231016 | 153100 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 190 | 20231016 | 153000 | 2789789940 | 6740 | 6740 | 6740 | 6740 | 14327 |
| 191 | 20231016 | 152900 | 2693225960 | 6740 | 6740 | 6740 | 6740 | 0 |
| 192 | 20231016 | 152800 | 2693225960 | 6740 | 6740 | 6740 | 6740 | 0 |
| 193 | 20231016 | 152700 | 2693225960 | 6740 | 6740 | 6740 | 6740 | 0 |
| 194 | 20231016 | 152600 | 2693225960 | 6740 | 6740 | 6740 | 6740 | 0 |
| 195 | 20231016 | 152500 | 2693225960 | 6740 | 6740 | 6740 | 6740 | 0 |
| 196 | 20231016 | 152400 | 2693225960 | 6740 | 6740 | 6740 | 6740 | 0 |
| 197 | 20231016 | 152300 | 2693225960 | 6740 | 6740 | 6740 | 6740 | 0 |
| 198 | 20231016 | 152200 | 2693225960 | 6740 | 6740 | 6740 | 6740 | 0 |
| 199 | 20231016 | 152100 | 2693225960 | 6740 | 6740 | 6740 | 6740 | 0 |
| 200 | 20231016 | 152000 | 2693225960 | 6740 | 6740 | 6740 | 6740 | 0 |
| 201 | 20231016 | 151900 | 2693225960 | 6740 | 6710 | 6750 | 6710 | 8384 |
| 202 | 20231016 | 151800 | 2636825580 | 6710 | 6710 | 6720 | 6710 | 1993 |
| 203 | 20231016 | 151700 | 2623434470 | 6710 | 6710 | 6720 | 6710 | 1499 |
| 204 | 20231016 | 151600 | 2613364750 | 6710 | 6720 | 6720 | 6710 | 239 |
| 205 | 20231016 | 151500 | 2611761020 | 6710 | 6710 | 6720 | 6710 | 528 |
| 206 | 20231016 | 151400 | 2608218130 | 6720 | 6710 | 6720 | 6710 | 3385 |
| 207 | 20231016 | 151300 | 2585502170 | 6710 | 6730 | 6730 | 6710 | 5532 |
| 208 | 20231016 | 151200 | 2548326320 | 6730 | 6720 | 6730 | 6720 | 340 |
| 209 | 20231016 | 151100 | 2546038320 | 6730 | 6720 | 6730 | 6720 | 4345 |
| 210 | 20231016 | 151000 | 2516836120 | 6720 | 6720 | 6720 | 6710 | 447 |
| 211 | 20231016 | 150900 | 2513832310 | 6720 | 6720 | 6720 | 6720 | 442 |
| 212 | 20231016 | 150800 | 2510862070 | 6720 | 6710 | 6720 | 6710 | 1235 |
| 213 | 20231016 | 150700 | 2502564000 | 6710 | 6710 | 6710 | 6710 | 5455 |
| 214 | 20231016 | 150600 | 2465960950 | 6710 | 6700 | 6710 | 6700 | 2866 |
| 215 | 20231016 | 150500 | 2446742480 | 6710 | 6700 | 6710 | 6700 | 930 |
| 216 | 20231016 | 150400 | 2440507260 | 6700 | 6710 | 6710 | 6700 | 1657 |
| 217 | 20231016 | 150300 | 2429403350 | 6710 | 6700 | 6710 | 6700 | 4339 |
| 218 | 20231016 | 150200 | 2400328130 | 6700 | 6700 | 6700 | 6690 | 922 |
| 219 | 20231016 | 150100 | 2394155730 | 6700 | 6690 | 6700 | 6690 | 1737 |
| 220 | 20231016 | 150000 | 2382535180 | 6690 | 6680 | 6690 | 6680 | 291 |
| 221 | 20231016 | 145900 | 2380591190 | 6680 | 6700 | 6700 | 6680 | 1422 |
| 222 | 20231016 | 145800 | 2371078640 | 6700 | 6670 | 6700 | 6670 | 782 |
| 223 | 20231016 | 145700 | 2365849550 | 6680 | 6670 | 6680 | 6660 | 5868 |
| 224 | 20231016 | 145600 | 2326704830 | 6670 | 6670 | 6670 | 6660 | 178 |
| 225 | 20231016 | 145500 | 2325519230 | 6670 | 6660 | 6670 | 6660 | 94 |
| 226 | 20231016 | 145400 | 2324892260 | 6660 | 6670 | 6670 | 6660 | 256 |
| 227 | 20231016 | 145300 | 2323185540 | 6670 | 6660 | 6670 | 6660 | 157 |
| 228 | 20231016 | 145200 | 2322139910 | 6660 | 6660 | 6660 | 6660 | 16 |
| 229 | 20231016 | 145100 | 2322033350 | 6660 | 6650 | 6660 | 6650 | 1924 |
| 230 | 20231016 | 145000 | 2309220320 | 6650 | 6650 | 6650 | 6650 | 0 |
| 231 | 20231016 | 144900 | 2309220320 | 6650 | 6650 | 6650 | 6650 | 919 |
| 232 | 20231016 | 144800 | 2303108970 | 6650 | 6650 | 6650 | 6650 | 3138 |
| 233 | 20231016 | 144700 | 2282241270 | 6650 | 6670 | 6670 | 6650 | 2808 |
| 234 | 20231016 | 144600 | 2263540220 | 6660 | 6670 | 6670 | 6660 | 2391 |
| 235 | 20231016 | 144500 | 2247594680 | 6680 | 6680 | 6680 | 6680 | 161 |
| 236 | 20231016 | 144400 | 2246519200 | 6670 | 6680 | 6680 | 6670 | 168 |
| 237 | 20231016 | 144300 | 2245398520 | 6670 | 6670 | 6670 | 6670 | 97 |
| 238 | 20231016 | 144200 | 2244751530 | 6670 | 6670 | 6670 | 6670 | 98 |
| 239 | 20231016 | 144100 | 2244097870 | 6680 | 6680 | 6680 | 6680 | 665 |
| 240 | 20231016 | 144000 | 2239655670 | 6680 | 6680 | 6680 | 6680 | 6 |
| 241 | 20231016 | 143900 | 2239615590 | 6690 | 6680 | 6690 | 6680 | 146 |
| 242 | 20231016 | 143800 | 2238640300 | 6680 | 6690 | 6690 | 6680 | 2 |
| 243 | 20231016 | 143700 | 2238626930 | 6680 | 6700 | 6700 | 6680 | 1751 |
| 244 | 20231016 | 143600 | 2226929230 | 6680 | 6690 | 6700 | 6680 | 281 |
| 245 | 20231016 | 143500 | 2225051260 | 6700 | 6690 | 6700 | 6690 | 3260 |
| 246 | 20231016 | 143400 | 2203241850 | 6690 | 6680 | 6690 | 6680 | 406 |
| 247 | 20231016 | 143300 | 2200529760 | 6690 | 6670 | 6690 | 6670 | 2907 |
| 248 | 20231016 | 143200 | 2181121090 | 6670 | 6680 | 6680 | 6670 | 1037 |
| 249 | 20231016 | 143100 | 2174204270 | 6690 | 6670 | 6690 | 6670 | 1381 |
| 250 | 20231016 | 143000 | 2164980000 | 6680 | 6670 | 6680 | 6670 | 158 |
| 251 | 20231016 | 142900 | 2163926110 | 6670 | 6670 | 6670 | 6660 | 515 |
| 252 | 20231016 | 142800 | 2160492010 | 6670 | 6660 | 6670 | 6660 | 978 |
| 253 | 20231016 | 142700 | 2153975030 | 6650 | 6660 | 6660 | 6650 | 91 |
| 254 | 20231016 | 142600 | 2153369770 | 6660 | 6660 | 6660 | 6650 | 515 |
| 255 | 20231016 | 142500 | 2149944630 | 6660 | 6670 | 6670 | 6660 | 1878 |
| 256 | 20231016 | 142400 | 2137437140 | 6660 | 6660 | 6660 | 6660 | 351 |
| 257 | 20231016 | 142300 | 2135099480 | 6670 | 6670 | 6670 | 6670 | 83 |
| 258 | 20231016 | 142200 | 2134545870 | 6660 | 6670 | 6670 | 6660 | 381 |
| 259 | 20231016 | 142100 | 2132006410 | 6670 | 6670 | 6670 | 6670 | 534 |
| 260 | 20231016 | 142000 | 2128444630 | 6660 | 6670 | 6670 | 6660 | 91 |
| 261 | 20231016 | 141900 | 2127838470 | 6670 | 6670 | 6670 | 6670 | 1789 |
| 262 | 20231016 | 141800 | 2115905840 | 6680 | 6670 | 6680 | 6670 | 66 |
| 263 | 20231016 | 141700 | 2115465610 | 6680 | 6690 | 6690 | 6680 | 243 |
| 264 | 20231016 | 141600 | 2113842360 | 6690 | 6680 | 6690 | 6680 | 43 |
| 265 | 20231016 | 141500 | 2113555110 | 6670 | 6670 | 6670 | 6670 | 185 |
| 266 | 20231016 | 141400 | 2112321160 | 6690 | 6680 | 6690 | 6680 | 387 |
| 267 | 20231016 | 141300 | 2109735980 | 6680 | 6680 | 6680 | 6680 | 1000 |
| 268 | 20231016 | 141200 | 2103055980 | 6680 | 6670 | 6680 | 6670 | 81 |
| 269 | 20231016 | 141100 | 2102515700 | 6690 | 6680 | 6690 | 6680 | 1274 |
| 270 | 20231016 | 141000 | 2094005370 | 6680 | 6670 | 6680 | 6670 | 225 |
| 271 | 20231016 | 140900 | 2092504610 | 6670 | 6670 | 6670 | 6670 | 210 |
| 272 | 20231016 | 140800 | 2091103910 | 6670 | 6670 | 6670 | 6670 | 97 |
| 273 | 20231016 | 140700 | 2090456920 | 6670 | 6670 | 6670 | 6670 | 81 |
| 274 | 20231016 | 140600 | 2089916650 | 6670 | 6670 | 6670 | 6670 | 31 |
| 275 | 20231016 | 140500 | 2089709880 | 6680 | 6660 | 6680 | 6660 | 3667 |
| 276 | 20231016 | 140400 | 2065251940 | 6660 | 6660 | 6660 | 6660 | 124 |
| 277 | 20231016 | 140300 | 2064426100 | 6660 | 6670 | 6670 | 6660 | 565 |
| 278 | 20231016 | 140200 | 2060658780 | 6670 | 6670 | 6670 | 6670 | 982 |
| 279 | 20231016 | 140100 | 2054108840 | 6680 | 6670 | 6680 | 6670 | 425 |
| 280 | 20231016 | 140000 | 2051273910 | 6670 | 6670 | 6670 | 6660 | 190 |
| 281 | 20231016 | 135900 | 2050007410 | 6660 | 6660 | 6660 | 6660 | 0 |
| 282 | 20231016 | 135800 | 2050007410 | 6660 | 6660 | 6660 | 6660 | 151 |
| 283 | 20231016 | 135700 | 2049001750 | 6670 | 6650 | 6670 | 6650 | 1519 |
| 284 | 20231016 | 135600 | 2038885210 | 6660 | 6650 | 6660 | 6650 | 109 |
| 285 | 20231016 | 135500 | 2038160350 | 6660 | 6660 | 6660 | 6650 | 140 |
| 286 | 20231016 | 135400 | 2037228840 | 6670 | 6670 | 6670 | 6670 | 1 |
| 287 | 20231016 | 135300 | 2037222170 | 6660 | 6660 | 6670 | 6660 | 2662 |
| 288 | 20231016 | 135200 | 2019493240 | 6660 | 6650 | 6660 | 6650 | 698 |
| 289 | 20231016 | 135100 | 2014851510 | 6660 | 6660 | 6660 | 6660 | 2 |
| 290 | 20231016 | 135000 | 2014838190 | 6650 | 6650 | 6650 | 6640 | 1042 |
| 291 | 20231016 | 134900 | 2007909690 | 6650 | 6650 | 6650 | 6640 | 541 |
| 292 | 20231016 | 134800 | 2004312900 | 6640 | 6650 | 6650 | 6640 | 323 |
| 293 | 20231016 | 134700 | 2002166750 | 6650 | 6640 | 6650 | 6640 | 188 |
| 294 | 20231016 | 134600 | 2000917660 | 6650 | 6650 | 6650 | 6650 | 4 |
| 295 | 20231016 | 134500 | 2000891060 | 6650 | 6650 | 6650 | 6640 | 249 |
| 296 | 20231016 | 134400 | 1999236780 | 6650 | 6650 | 6650 | 6650 | 111 |
| 297 | 20231016 | 134300 | 1998498630 | 6650 | 6660 | 6660 | 6650 | 904 |
| 298 | 20231016 | 134200 | 1992486920 | 6660 | 6660 | 6660 | 6660 | 967 |
| 299 | 20231016 | 134100 | 1986046700 | 6660 | 6660 | 6660 | 6660 | 81 |
| 300 | 20231016 | 134000 | 1985507240 | 6680 | 6670 | 6680 | 6670 | 96 |
| 301 | 20231016 | 133900 | 1984866860 | 6670 | 6670 | 6680 | 6670 | 4 |
| 302 | 20231016 | 133800 | 1984840160 | 6670 | 6660 | 6670 | 6660 | 2555 |
| 303 | 20231016 | 133700 | 1967808130 | 6650 | 6650 | 6670 | 6650 | 825 |
| 304 | 20231016 | 133600 | 1962314530 | 6650 | 6640 | 6650 | 6640 | 2518 |
| 305 | 20231016 | 133500 | 1945570500 | 6640 | 6640 | 6650 | 6640 | 2817 |
| 306 | 20231016 | 133400 | 1926865590 | 6650 | 6670 | 6670 | 6650 | 9112 |
| 307 | 20231016 | 133300 | 1866251960 | 6660 | 6670 | 6680 | 6660 | 3648 |
| 308 | 20231016 | 133200 | 1841918990 | 6680 | 6680 | 6680 | 6680 | 2 |
| 309 | 20231016 | 133100 | 1841905630 | 6670 | 6670 | 6670 | 6670 | 187 |
| 310 | 20231016 | 133000 | 1840658340 | 6670 | 6680 | 6680 | 6670 | 141 |
| 311 | 20231016 | 132900 | 1839717260 | 6680 | 6680 | 6680 | 6670 | 573 |
| 312 | 20231016 | 132800 | 1835889670 | 6670 | 6680 | 6680 | 6670 | 253 |
| 313 | 20231016 | 132700 | 1834202020 | 6680 | 6670 | 6680 | 6670 | 101 |
| 314 | 20231016 | 132600 | 1833528140 | 6670 | 6670 | 6670 | 6670 | 79 |
| 315 | 20231016 | 132500 | 1833001210 | 6680 | 6670 | 6680 | 6670 | 308 |
| 316 | 20231016 | 132400 | 1830945330 | 6680 | 6680 | 6680 | 6680 | 1 |
| 317 | 20231016 | 132300 | 1830938650 | 6670 | 6670 | 6670 | 6670 | 81 |
| 318 | 20231016 | 132200 | 1830398380 | 6670 | 6680 | 6680 | 6670 | 2001 |
| 319 | 20231016 | 132100 | 1817051700 | 6680 | 6680 | 6680 | 6670 | 258 |
| 320 | 20231016 | 132000 | 1815330000 | 6680 | 6680 | 6680 | 6670 | 630 |
| 321 | 20231016 | 131900 | 1811122400 | 6680 | 6670 | 6680 | 6670 | 341 |
| 322 | 20231016 | 131800 | 1808845340 | 6670 | 6670 | 6670 | 6670 | 148 |
| 323 | 20231016 | 131700 | 1807858180 | 6680 | 6680 | 6680 | 6680 | 40 |
| 324 | 20231016 | 131600 | 1807590980 | 6690 | 6690 | 6690 | 6690 | 0 |
| 325 | 20231016 | 131500 | 1807590980 | 6690 | 6680 | 6690 | 6680 | 170 |
| 326 | 20231016 | 131400 | 1806455370 | 6670 | 6680 | 6680 | 6670 | 134 |
| 327 | 20231016 | 131300 | 1805561050 | 6680 | 6680 | 6680 | 6680 | 154 |
| 328 | 20231016 | 131200 | 1804532330 | 6680 | 6680 | 6680 | 6680 | 17 |
| 329 | 20231016 | 131100 | 1804418770 | 6680 | 6680 | 6690 | 6670 | 406 |
| 330 | 20231016 | 131000 | 1801707460 | 6680 | 6680 | 6680 | 6670 | 1875 |
| 331 | 20231016 | 130900 | 1789186090 | 6670 | 6690 | 6690 | 6670 | 10775 |
| 332 | 20231016 | 130800 | 1717259440 | 6680 | 6680 | 6680 | 6680 | 265 |
| 333 | 20231016 | 130700 | 1715489240 | 6690 | 6700 | 6700 | 6690 | 3458 |
| 334 | 20231016 | 130600 | 1692354920 | 6690 | 6690 | 6690 | 6690 | 80 |
| 335 | 20231016 | 130500 | 1691819720 | 6690 | 6690 | 6690 | 6690 | 0 |
| 336 | 20231016 | 130400 | 1691819720 | 6690 | 6700 | 6700 | 6690 | 171 |
| 337 | 20231016 | 130300 | 1690675590 | 6690 | 6690 | 6700 | 6690 | 1276 |
| 338 | 20231016 | 130200 | 1682137110 | 6700 | 6700 | 6700 | 6700 | 596 |
| 339 | 20231016 | 130100 | 1678143910 | 6700 | 6690 | 6700 | 6680 | 2272 |
| 340 | 20231016 | 130000 | 1662944290 | 6690 | 6690 | 6690 | 6680 | 88 |
| 341 | 20231016 | 125900 | 1662356390 | 6680 | 6680 | 6680 | 6680 | 37 |
| 342 | 20231016 | 125800 | 1662109230 | 6690 | 6690 | 6690 | 6680 | 103 |
| 343 | 20231016 | 125700 | 1661420170 | 6680 | 6700 | 6700 | 6680 | 171 |
| 344 | 20231016 | 125600 | 1660275790 | 6690 | 6690 | 6690 | 6690 | 80 |
| 345 | 20231016 | 125500 | 1659740590 | 6690 | 6690 | 6700 | 6690 | 94 |
| 346 | 20231016 | 125400 | 1659111720 | 6690 | 6690 | 6690 | 6690 | 199 |
| 347 | 20231016 | 125300 | 1657780410 | 6690 | 6690 | 6690 | 6690 | 97 |
| 348 | 20231016 | 125200 | 1657131480 | 6690 | 6690 | 6690 | 6690 | 7 |
| 349 | 20231016 | 125100 | 1657084650 | 6690 | 6690 | 6700 | 6690 | 709 |
| 350 | 20231016 | 125000 | 1652336960 | 6690 | 6700 | 6700 | 6690 | 22 |
| 351 | 20231016 | 124900 | 1652189660 | 6690 | 6690 | 6690 | 6690 | 538 |
| 352 | 20231016 | 124800 | 1648590440 | 6690 | 6690 | 6690 | 6690 | 524 |
| 353 | 20231016 | 124700 | 1645084880 | 6690 | 6690 | 6690 | 6690 | 189 |
| 354 | 20231016 | 124600 | 1643820470 | 6700 | 6690 | 6700 | 6690 | 158 |
| 355 | 20231016 | 124500 | 1642762820 | 6690 | 6690 | 6690 | 6690 | 5 |
| 356 | 20231016 | 124400 | 1642729370 | 6700 | 6690 | 6700 | 6690 | 178 |
| 357 | 20231016 | 124300 | 1641538250 | 6690 | 6700 | 6700 | 6690 | 82 |
| 358 | 20231016 | 124200 | 1640989650 | 6690 | 6690 | 6690 | 6690 | 281 |
| 359 | 20231016 | 124100 | 1639109760 | 6690 | 6690 | 6690 | 6690 | 11 |
| 360 | 20231016 | 124000 | 1639036170 | 6680 | 6690 | 6690 | 6680 | 1105 |
| 361 | 20231016 | 123900 | 1631644750 | 6680 | 6690 | 6690 | 6680 | 638 |
| 362 | 20231016 | 123800 | 1627379550 | 6690 | 6690 | 6690 | 6690 | 204 |
| 363 | 20231016 | 123700 | 1626014790 | 6680 | 6690 | 6690 | 6680 | 655 |
| 364 | 20231016 | 123600 | 1621634390 | 6680 | 6680 | 6680 | 6680 | 1134 |
| 365 | 20231016 | 123500 | 1614059270 | 6690 | 6690 | 6690 | 6690 | 30 |
| 366 | 20231016 | 123400 | 1613858570 | 6690 | 6690 | 6690 | 6690 | 6502 |
| 367 | 20231016 | 123300 | 1570360190 | 6700 | 6690 | 6700 | 6690 | 854 |
| 368 | 20231016 | 123200 | 1564639190 | 6700 | 6700 | 6700 | 6700 | 15 |
| 369 | 20231016 | 123100 | 1564538690 | 6700 | 6700 | 6700 | 6700 | 6 |
| 370 | 20231016 | 123000 | 1564498490 | 6690 | 6710 | 6710 | 6690 | 2741 |
| 371 | 20231016 | 122900 | 1546139060 | 6700 | 6710 | 6710 | 6700 | 371 |
| 372 | 20231016 | 122800 | 1543650450 | 6710 | 6710 | 6710 | 6710 | 6 |
| 373 | 20231016 | 122700 | 1543610190 | 6710 | 6700 | 6710 | 6700 | 254 |
| 374 | 20231016 | 122600 | 1541907590 | 6700 | 6700 | 6710 | 6700 | 1918 |
| 375 | 20231016 | 122500 | 1529055620 | 6710 | 6710 | 6710 | 6710 | 0 |
| 376 | 20231016 | 122400 | 1529055620 | 6710 | 6700 | 6710 | 6700 | 148 |
| 377 | 20231016 | 122300 | 1528064010 | 6710 | 6700 | 6710 | 6690 | 852 |
| 378 | 20231016 | 122200 | 1522353680 | 6700 | 6700 | 6700 | 6700 | 217 |
| 379 | 20231016 | 122100 | 1520899780 | 6700 | 6700 | 6700 | 6700 | 481 |
| 380 | 20231016 | 122000 | 1517677080 | 6690 | 6700 | 6700 | 6690 | 164 |
| 381 | 20231016 | 121900 | 1516579900 | 6700 | 6700 | 6700 | 6690 | 284 |
| 382 | 20231016 | 121800 | 1514678830 | 6700 | 6700 | 6700 | 6700 | 26 |
| 383 | 20231016 | 121700 | 1514504630 | 6700 | 6700 | 6700 | 6700 | 5714 |
| 384 | 20231016 | 121600 | 1476220830 | 6700 | 6710 | 6710 | 6700 | 168 |
| 385 | 20231016 | 121500 | 1475093770 | 6710 | 6710 | 6710 | 6710 | 1100 |
| 386 | 20231016 | 121400 | 1467712770 | 6710 | 6710 | 6720 | 6710 | 372 |
| 387 | 20231016 | 121300 | 1465216610 | 6710 | 6710 | 6710 | 6710 | 987 |
| 388 | 20231016 | 121200 | 1458593840 | 6720 | 6720 | 6720 | 6720 | 0 |
| 389 | 20231016 | 121100 | 1458593840 | 6720 | 6700 | 6720 | 6700 | 93 |
| 390 | 20231016 | 121000 | 1457969110 | 6700 | 6710 | 6720 | 6700 | 810 |
| 391 | 20231016 | 120900 | 1452535560 | 6710 | 6700 | 6710 | 6700 | 1383 |
| 392 | 20231016 | 120800 | 1443256630 | 6710 | 6710 | 6710 | 6710 | 2 |
| 393 | 20231016 | 120700 | 1443243210 | 6710 | 6700 | 6710 | 6700 | 174 |
| 394 | 20231016 | 120600 | 1442077350 | 6700 | 6710 | 6710 | 6700 | 827 |
| 395 | 20231016 | 120500 | 1436528980 | 6710 | 6710 | 6710 | 6710 | 4 |
| 396 | 20231016 | 120400 | 1436502140 | 6700 | 6700 | 6700 | 6700 | 777 |
| 397 | 20231016 | 120300 | 1431296240 | 6700 | 6700 | 6700 | 6700 | 2540 |
| 398 | 20231016 | 120200 | 1414278240 | 6700 | 6700 | 6700 | 6700 | 81 |
| 399 | 20231016 | 120100 | 1413735540 | 6710 | 6700 | 6710 | 6700 | 168 |
| 400 | 20231016 | 120000 | 1412609140 | 6700 | 6700 | 6700 | 6700 | 167 |
| 401 | 20231016 | 115900 | 1411490240 | 6710 | 6710 | 6710 | 6700 | 179 |
| 402 | 20231016 | 115800 | 1410289950 | 6710 | 6700 | 6710 | 6700 | 220 |
| 403 | 20231016 | 115700 | 1408814750 | 6710 | 6710 | 6710 | 6710 | 80 |
| 404 | 20231016 | 115600 | 1408277950 | 6700 | 6700 | 6710 | 6700 | 253 |
| 405 | 20231016 | 115500 | 1406582670 | 6710 | 6710 | 6710 | 6710 | 0 |
| 406 | 20231016 | 115400 | 1406582670 | 6710 | 6700 | 6710 | 6700 | 1048 |
| 407 | 20231016 | 115300 | 1399560990 | 6700 | 6700 | 6700 | 6690 | 484 |
| 408 | 20231016 | 115200 | 1396319090 | 6700 | 6700 | 6700 | 6700 | 424 |
| 409 | 20231016 | 115100 | 1393478290 | 6700 | 6700 | 6700 | 6700 | 512 |
| 410 | 20231016 | 115000 | 1390047890 | 6700 | 6690 | 6700 | 6690 | 1657 |
| 411 | 20231016 | 114900 | 1378947510 | 6690 | 6710 | 6710 | 6690 | 6647 |
| 412 | 20231016 | 114800 | 1334448190 | 6720 | 6710 | 6720 | 6710 | 60 |
| 413 | 20231016 | 114700 | 1334045580 | 6710 | 6710 | 6710 | 6710 | 384 |
| 414 | 20231016 | 114600 | 1331468940 | 6700 | 6710 | 6710 | 6700 | 216 |
| 415 | 20231016 | 114500 | 1330021340 | 6700 | 6710 | 6710 | 6700 | 366 |
| 416 | 20231016 | 114400 | 1327566300 | 6700 | 6700 | 6710 | 6690 | 4170 |
| 417 | 20231016 | 114300 | 1299638470 | 6700 | 6700 | 6700 | 6700 | 145 |
| 418 | 20231016 | 114200 | 1298666970 | 6700 | 6700 | 6700 | 6700 | 81 |
| 419 | 20231016 | 114100 | 1298124270 | 6700 | 6700 | 6710 | 6700 | 189 |
| 420 | 20231016 | 114000 | 1296857160 | 6700 | 6700 | 6700 | 6700 | 0 |
| 421 | 20231016 | 113900 | 1296857160 | 6700 | 6700 | 6700 | 6700 | 6229 |
| 422 | 20231016 | 113800 | 1255122860 | 6710 | 6710 | 6710 | 6710 | 0 |
| 423 | 20231016 | 113700 | 1255122860 | 6710 | 6710 | 6710 | 6710 | 11 |
| 424 | 20231016 | 113600 | 1255049050 | 6710 | 6710 | 6710 | 6700 | 750 |
| 425 | 20231016 | 113500 | 1250017330 | 6710 | 6720 | 6720 | 6710 | 31 |
| 426 | 20231016 | 113400 | 1249809020 | 6710 | 6710 | 6710 | 6710 | 9 |
| 427 | 20231016 | 113300 | 1249748630 | 6710 | 6710 | 6710 | 6710 | 324 |
| 428 | 20231016 | 113200 | 1247574590 | 6710 | 6710 | 6710 | 6700 | 335 |
| 429 | 20231016 | 113100 | 1245327540 | 6710 | 6710 | 6710 | 6710 | 1057 |
| 430 | 20231016 | 113000 | 1238235070 | 6700 | 6700 | 6710 | 6700 | 1743 |
| 431 | 20231016 | 112900 | 1226556950 | 6690 | 6700 | 6700 | 6690 | 5515 |
| 432 | 20231016 | 112800 | 1189607070 | 6710 | 6710 | 6710 | 6710 | 0 |
| 433 | 20231016 | 112700 | 1189607070 | 6710 | 6710 | 6710 | 6710 | 0 |
| 434 | 20231016 | 112600 | 1189607070 | 6710 | 6710 | 6710 | 6710 | 529 |
| 435 | 20231016 | 112500 | 1186057480 | 6710 | 6710 | 6710 | 6710 | 80 |
| 436 | 20231016 | 112400 | 1185520680 | 6710 | 6710 | 6710 | 6710 | 0 |
| 437 | 20231016 | 112300 | 1185520680 | 6710 | 6710 | 6720 | 6710 | 288 |
| 438 | 20231016 | 112200 | 1183587390 | 6710 | 6700 | 6710 | 6700 | 561 |
| 439 | 20231016 | 112100 | 1179823880 | 6710 | 6710 | 6710 | 6710 | 16 |
| 440 | 20231016 | 112000 | 1179716520 | 6710 | 6710 | 6710 | 6710 | 30 |
| 441 | 20231016 | 111900 | 1179515220 | 6710 | 6720 | 6720 | 6710 | 1081 |
| 442 | 20231016 | 111800 | 1172261210 | 6710 | 6720 | 6720 | 6710 | 82 |
| 443 | 20231016 | 111700 | 1171710980 | 6720 | 6720 | 6730 | 6710 | 1062 |
| 444 | 20231016 | 111600 | 1164575250 | 6720 | 6710 | 6720 | 6710 | 245 |
| 445 | 20231016 | 111500 | 1162930500 | 6710 | 6710 | 6710 | 6710 | 80 |
| 446 | 20231016 | 111400 | 1162393700 | 6720 | 6720 | 6720 | 6720 | 80 |
| 447 | 20231016 | 111300 | 1161856100 | 6720 | 6710 | 6720 | 6710 | 780 |
| 448 | 20231016 | 111200 | 1156622290 | 6710 | 6710 | 6710 | 6700 | 605 |
| 449 | 20231016 | 111100 | 1152564340 | 6710 | 6710 | 6710 | 6710 | 179 |
| 450 | 20231016 | 111000 | 1151363250 | 6710 | 6710 | 6710 | 6700 | 211 |
| 451 | 20231016 | 110900 | 1149949440 | 6710 | 6700 | 6710 | 6700 | 1506 |
| 452 | 20231016 | 110800 | 1139859210 | 6700 | 6710 | 6710 | 6700 | 912 |
| 453 | 20231016 | 110700 | 1133748800 | 6710 | 6710 | 6710 | 6710 | 14 |
| 454 | 20231016 | 110600 | 1133654860 | 6710 | 6690 | 6710 | 6690 | 1086 |
| 455 | 20231016 | 110500 | 1126379630 | 6710 | 6700 | 6710 | 6690 | 1656 |
| 456 | 20231016 | 110400 | 1115281800 | 6710 | 6710 | 6710 | 6710 | 1 |
| 457 | 20231016 | 110300 | 1115275090 | 6710 | 6710 | 6710 | 6710 | 9 |
| 458 | 20231016 | 110200 | 1115214700 | 6710 | 6700 | 6710 | 6700 | 348 |
| 459 | 20231016 | 110100 | 1112881220 | 6710 | 6700 | 6710 | 6700 | 3058 |
| 460 | 20231016 | 110000 | 1092389930 | 6700 | 6700 | 6700 | 6700 | 202 |
| 461 | 20231016 | 105900 | 1091036530 | 6690 | 6700 | 6700 | 6690 | 282 |
| 462 | 20231016 | 105800 | 1089149320 | 6690 | 6690 | 6690 | 6690 | 99 |
| 463 | 20231016 | 105700 | 1088487010 | 6700 | 6700 | 6700 | 6700 | 119 |
| 464 | 20231016 | 105600 | 1087689710 | 6700 | 6720 | 6720 | 6690 | 41777 |
| 465 | 20231016 | 105500 | 807660180 | 6720 | 6730 | 6730 | 6720 | 299 |
| 466 | 20231016 | 105400 | 805650890 | 6730 | 6720 | 6730 | 6720 | 270 |
| 467 | 20231016 | 105300 | 803835780 | 6720 | 6730 | 6730 | 6720 | 135 |
| 468 | 20231016 | 105200 | 802928080 | 6720 | 6720 | 6730 | 6720 | 733 |
| 469 | 20231016 | 105100 | 797998940 | 6730 | 6730 | 6730 | 6730 | 623 |
| 470 | 20231016 | 105000 | 793806150 | 6740 | 6730 | 6740 | 6730 | 259 |
| 471 | 20231016 | 104900 | 792062110 | 6720 | 6730 | 6740 | 6720 | 3865 |
| 472 | 20231016 | 104800 | 766066470 | 6730 | 6730 | 6740 | 6730 | 97 |
| 473 | 20231016 | 104700 | 765413500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 474 | 20231016 | 104600 | 765413500 | 6740 | 6740 | 6740 | 6740 | 122 |
| 475 | 20231016 | 104500 | 764591220 | 6740 | 6740 | 6740 | 6730 | 2232 |
| 476 | 20231016 | 104400 | 749556440 | 6740 | 6740 | 6740 | 6740 | 300 |
| 477 | 20231016 | 104300 | 747534440 | 6750 | 6750 | 6750 | 6740 | 36 |
| 478 | 20231016 | 104200 | 747291770 | 6740 | 6740 | 6750 | 6740 | 546 |
| 479 | 20231016 | 104100 | 743611720 | 6740 | 6740 | 6750 | 6740 | 408 |
| 480 | 20231016 | 104000 | 740861790 | 6750 | 6750 | 6750 | 6750 | 0 |
| 481 | 20231016 | 103900 | 740861790 | 6750 | 6750 | 6750 | 6740 | 269 |
| 482 | 20231016 | 103800 | 739048500 | 6740 | 6740 | 6740 | 6740 | 241 |
| 483 | 20231016 | 103700 | 737424160 | 6740 | 6750 | 6750 | 6740 | 76 |
| 484 | 20231016 | 103600 | 736911910 | 6750 | 6750 | 6750 | 6750 | 1449 |
| 485 | 20231016 | 103500 | 727131160 | 6750 | 6750 | 6750 | 6750 | 240 |
| 486 | 20231016 | 103400 | 725511160 | 6750 | 6760 | 6760 | 6750 | 562 |
| 487 | 20231016 | 103300 | 721712050 | 6750 | 6750 | 6750 | 6750 | 74 |
| 488 | 20231016 | 103200 | 721212550 | 6760 | 6750 | 6760 | 6750 | 175 |
| 489 | 20231016 | 103100 | 720031290 | 6750 | 6750 | 6750 | 6750 | 81 |
| 490 | 20231016 | 103000 | 719484540 | 6760 | 6760 | 6760 | 6760 | 0 |
| 491 | 20231016 | 102900 | 719484540 | 6760 | 6760 | 6760 | 6750 | 282 |
| 492 | 20231016 | 102800 | 717580220 | 6750 | 6760 | 6760 | 6750 | 231 |
| 493 | 20231016 | 102700 | 716020930 | 6750 | 6750 | 6750 | 6750 | 0 |
| 494 | 20231016 | 102600 | 716020930 | 6750 | 6760 | 6760 | 6750 | 160 |
| 495 | 20231016 | 102500 | 714940110 | 6750 | 6750 | 6750 | 6750 | 261 |
| 496 | 20231016 | 102400 | 713178360 | 6760 | 6750 | 6760 | 6750 | 71 |
| 497 | 20231016 | 102300 | 712699100 | 6750 | 6750 | 6750 | 6750 | 79 |
| 498 | 20231016 | 102200 | 712165850 | 6750 | 6750 | 6750 | 6750 | 84 |
| 499 | 20231016 | 102100 | 711598850 | 6750 | 6760 | 6760 | 6750 | 237 |
| 500 | 20231016 | 102000 | 709999090 | 6750 | 6750 | 6750 | 6750 | 0 |
| 501 | 20231016 | 101900 | 709999090 | 6750 | 6750 | 6760 | 6750 | 225 |
| 502 | 20231016 | 101800 | 708480300 | 6750 | 6770 | 6770 | 6750 | 683 |
| 503 | 20231016 | 101700 | 703870030 | 6750 | 6750 | 6750 | 6750 | 131 |
| 504 | 20231016 | 101600 | 702985780 | 6760 | 6770 | 6770 | 6760 | 7611 |
| 505 | 20231016 | 101500 | 651526780 | 6770 | 6750 | 6770 | 6750 | 5275 |
| 506 | 20231016 | 101400 | 615851590 | 6750 | 6750 | 6750 | 6750 | 80 |
| 507 | 20231016 | 101300 | 615311590 | 6750 | 6750 | 6750 | 6750 | 13 |
| 508 | 20231016 | 101200 | 615223840 | 6760 | 6750 | 6760 | 6750 | 1513 |
| 509 | 20231016 | 101100 | 605011070 | 6740 | 6740 | 6750 | 6730 | 732 |
| 510 | 20231016 | 101000 | 600078190 | 6720 | 6760 | 6760 | 6720 | 10355 |
| 511 | 20231016 | 100900 | 530353720 | 6770 | 6770 | 6770 | 6770 | 1 |
| 512 | 20231016 | 100800 | 530346950 | 6760 | 6760 | 6760 | 6760 | 385 |
| 513 | 20231016 | 100700 | 527744350 | 6770 | 6770 | 6770 | 6770 | 90 |
| 514 | 20231016 | 100600 | 527135050 | 6760 | 6760 | 6770 | 6760 | 934 |
| 515 | 20231016 | 100500 | 520814270 | 6770 | 6770 | 6770 | 6760 | 203 |
| 516 | 20231016 | 100400 | 519441780 | 6770 | 6770 | 6770 | 6770 | 531 |
| 517 | 20231016 | 100300 | 515846910 | 6770 | 6770 | 6770 | 6770 | 308 |
| 518 | 20231016 | 100200 | 513761750 | 6770 | 6770 | 6770 | 6770 | 1 |
| 519 | 20231016 | 100100 | 513754980 | 6760 | 6770 | 6770 | 6760 | 414 |
| 520 | 20231016 | 100000 | 510954390 | 6770 | 6770 | 6770 | 6770 | 1 |
| 521 | 20231016 | 095900 | 510947620 | 6760 | 6760 | 6760 | 6760 | 0 |
| 522 | 20231016 | 095800 | 510947620 | 6760 | 6760 | 6760 | 6760 | 184 |
| 523 | 20231016 | 095700 | 509703780 | 6770 | 6770 | 6770 | 6770 | 596 |
| 524 | 20231016 | 095600 | 505668860 | 6760 | 6760 | 6760 | 6760 | 0 |
| 525 | 20231016 | 095500 | 505668860 | 6760 | 6760 | 6760 | 6760 | 0 |
| 526 | 20231016 | 095400 | 505668860 | 6760 | 6760 | 6760 | 6760 | 217 |
| 527 | 20231016 | 095300 | 504201940 | 6760 | 6760 | 6760 | 6760 | 756 |
| 528 | 20231016 | 095200 | 499091380 | 6750 | 6750 | 6750 | 6750 | 0 |
| 529 | 20231016 | 095100 | 499091380 | 6750 | 6750 | 6750 | 6750 | 242 |
| 530 | 20231016 | 095000 | 497457880 | 6760 | 6750 | 6760 | 6750 | 142 |
| 531 | 20231016 | 094900 | 496499370 | 6760 | 6760 | 6760 | 6760 | 82 |
| 532 | 20231016 | 094800 | 495945050 | 6750 | 6750 | 6750 | 6750 | 242 |
| 533 | 20231016 | 094700 | 494311550 | 6760 | 6760 | 6760 | 6760 | 106 |
| 534 | 20231016 | 094600 | 493594990 | 6760 | 6760 | 6760 | 6760 | 1 |
| 535 | 20231016 | 094500 | 493588230 | 6750 | 6750 | 6750 | 6750 | 400 |
| 536 | 20231016 | 094400 | 490888230 | 6760 | 6760 | 6770 | 6760 | 1865 |
| 537 | 20231016 | 094300 | 478280810 | 6770 | 6760 | 6770 | 6760 | 101 |
| 538 | 20231016 | 094200 | 477598040 | 6760 | 6760 | 6760 | 6760 | 689 |
| 539 | 20231016 | 094100 | 472940400 | 6750 | 6760 | 6760 | 6750 | 962 |
| 540 | 20231016 | 094000 | 466445140 | 6760 | 6760 | 6760 | 6760 | 515 |
| 541 | 20231016 | 093900 | 462963740 | 6760 | 6760 | 6760 | 6760 | 25 |
| 542 | 20231016 | 093800 | 462794740 | 6760 | 6760 | 6760 | 6760 | 1023 |
| 543 | 20231016 | 093700 | 455879260 | 6750 | 6750 | 6760 | 6750 | 780 |
| 544 | 20231016 | 093600 | 450609160 | 6760 | 6780 | 6780 | 6760 | 1148 |
| 545 | 20231016 | 093500 | 442837870 | 6780 | 6770 | 6780 | 6770 | 2230 |
| 546 | 20231016 | 093400 | 427739970 | 6760 | 6760 | 6760 | 6760 | 319 |
| 547 | 20231016 | 093300 | 425583530 | 6740 | 6770 | 6770 | 6740 | 1049 |
| 548 | 20231016 | 093200 | 418498280 | 6770 | 6760 | 6770 | 6760 | 339 |
| 549 | 20231016 | 093100 | 416206430 | 6760 | 6760 | 6760 | 6750 | 267 |
| 550 | 20231016 | 093000 | 414404150 | 6750 | 6760 | 6760 | 6750 | 471 |
| 551 | 20231016 | 092900 | 411224770 | 6750 | 6760 | 6760 | 6750 | 192 |
| 552 | 20231016 | 092800 | 409928760 | 6760 | 6760 | 6760 | 6760 | 3 |
| 553 | 20231016 | 092700 | 409908480 | 6750 | 6750 | 6760 | 6750 | 776 |
| 554 | 20231016 | 092600 | 404670430 | 6750 | 6750 | 6750 | 6740 | 218 |
| 555 | 20231016 | 092500 | 403199020 | 6750 | 6750 | 6750 | 6750 | 36 |
| 556 | 20231016 | 092400 | 402956020 | 6740 | 6750 | 6750 | 6740 | 517 |
| 557 | 20231016 | 092300 | 399467210 | 6760 | 6770 | 6770 | 6760 | 547 |
| 558 | 20231016 | 092200 | 395769480 | 6770 | 6760 | 6770 | 6760 | 1289 |
| 559 | 20231016 | 092100 | 387054830 | 6740 | 6750 | 6760 | 6740 | 35 |
| 560 | 20231016 | 092000 | 386818720 | 6750 | 6740 | 6750 | 6730 | 2139 |
| 561 | 20231016 | 091900 | 372404650 | 6740 | 6750 | 6750 | 6740 | 26 |
| 562 | 20231016 | 091800 | 372229310 | 6760 | 6770 | 6770 | 6760 | 624 |
| 563 | 20231016 | 091700 | 368011060 | 6760 | 6770 | 6770 | 6760 | 101 |
| 564 | 20231016 | 091600 | 367327890 | 6750 | 6770 | 6770 | 6750 | 5345 |
| 565 | 20231016 | 091500 | 331233220 | 6770 | 6800 | 6800 | 6770 | 2154 |
| 566 | 20231016 | 091400 | 316613300 | 6800 | 6800 | 6800 | 6790 | 117 |
| 567 | 20231016 | 091300 | 315818260 | 6810 | 6810 | 6810 | 6810 | 502 |
| 568 | 20231016 | 091200 | 312399640 | 6810 | 6810 | 6830 | 6810 | 14372 |
| 569 | 20231016 | 091100 | 214509900 | 6810 | 6800 | 6810 | 6800 | 1241 |
| 570 | 20231016 | 091000 | 206058830 | 6800 | 6780 | 6810 | 6780 | 9450 |
| 571 | 20231016 | 090900 | 141892130 | 6780 | 6770 | 6780 | 6760 | 4016 |
| 572 | 20231016 | 090800 | 114728960 | 6770 | 6780 | 6780 | 6770 | 1428 |
| 573 | 20231016 | 090700 | 105058430 | 6780 | 6780 | 6780 | 6780 | 146 |
| 574 | 20231016 | 090600 | 104068550 | 6780 | 6780 | 6780 | 6780 | 674 |
| 575 | 20231016 | 090500 | 99498830 | 6790 | 6770 | 6790 | 6770 | 3210 |
| 576 | 20231016 | 090400 | 77764710 | 6760 | 6760 | 6760 | 6760 | 1472 |
| 577 | 20231016 | 090300 | 67813990 | 6760 | 6770 | 6770 | 6760 | 1061 |
| 578 | 20231016 | 090200 | 60636490 | 6770 | 6800 | 6800 | 6770 | 5260 |
| 579 | 20231016 | 090100 | 25005900 | 6780 | 6780 | 6790 | 6780 | 1926 |
| 580 | 20231016 | 090000 | 11945980 | 6790 | 6810 | 6810 | 6790 | 1757 |