29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 183900 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 3737 |
| 3 | 20231016 | 183800 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 4 | 20231016 | 183700 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 5 | 20231016 | 183600 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 6 | 20231016 | 183500 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 7 | 20231016 | 183400 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 8 | 20231016 | 183300 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 9 | 20231016 | 183200 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 10 | 20231016 | 183100 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 11 | 20231016 | 183000 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 12 | 20231016 | 182900 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 13 | 20231016 | 182800 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 14 | 20231016 | 182700 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 15 | 20231016 | 182600 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 16 | 20231016 | 182500 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 17 | 20231016 | 182400 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 18 | 20231016 | 182300 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 19 | 20231016 | 182200 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 20 | 20231016 | 182100 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 21 | 20231016 | 182000 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 22 | 20231016 | 181900 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 23 | 20231016 | 181800 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 24 | 20231016 | 181700 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 25 | 20231016 | 181600 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 26 | 20231016 | 181500 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 27 | 20231016 | 181400 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 28 | 20231016 | 181300 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 29 | 20231016 | 181200 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 30 | 20231016 | 181100 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 31 | 20231016 | 181000 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 32 | 20231016 | 180900 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 3737 |
| 33 | 20231016 | 180800 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 34 | 20231016 | 180700 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 35 | 20231016 | 180600 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 36 | 20231016 | 180500 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 37 | 20231016 | 180400 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 38 | 20231016 | 180300 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 39 | 20231016 | 180200 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 40 | 20231016 | 180100 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 41 | 20231016 | 180000 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 42 | 20231016 | 175900 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 43 | 20231016 | 175800 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 44 | 20231016 | 175700 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 45 | 20231016 | 175600 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 46 | 20231016 | 175500 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 47 | 20231016 | 175400 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 48 | 20231016 | 175300 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 49 | 20231016 | 175200 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 50 | 20231016 | 175100 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 51 | 20231016 | 175000 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 52 | 20231016 | 174900 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 53 | 20231016 | 174800 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 54 | 20231016 | 174700 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 55 | 20231016 | 174600 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 56 | 20231016 | 174500 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 57 | 20231016 | 174400 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 58 | 20231016 | 174300 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 59 | 20231016 | 174200 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 60 | 20231016 | 174100 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 61 | 20231016 | 174000 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 62 | 20231016 | 173900 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 3737 |
| 63 | 20231016 | 173800 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 64 | 20231016 | 173700 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 65 | 20231016 | 173600 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 66 | 20231016 | 173500 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 67 | 20231016 | 173400 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 68 | 20231016 | 173300 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 69 | 20231016 | 173200 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 70 | 20231016 | 173100 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 71 | 20231016 | 173000 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 72 | 20231016 | 172900 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 73 | 20231016 | 172800 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 74 | 20231016 | 172700 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 75 | 20231016 | 172600 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 76 | 20231016 | 172500 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 77 | 20231016 | 172400 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 78 | 20231016 | 172300 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 79 | 20231016 | 172200 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 80 | 20231016 | 172100 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 81 | 20231016 | 172000 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 82 | 20231016 | 171900 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 83 | 20231016 | 171800 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 84 | 20231016 | 171700 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 85 | 20231016 | 171600 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 86 | 20231016 | 171500 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 87 | 20231016 | 171400 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 88 | 20231016 | 171300 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 89 | 20231016 | 171200 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 90 | 20231016 | 171100 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 91 | 20231016 | 171000 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 92 | 20231016 | 170900 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 3737 |
| 93 | 20231016 | 170800 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 94 | 20231016 | 170700 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 95 | 20231016 | 170600 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 96 | 20231016 | 170500 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 97 | 20231016 | 170400 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 98 | 20231016 | 170300 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 99 | 20231016 | 170200 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 100 | 20231016 | 170100 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 101 | 20231016 | 170000 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 102 | 20231016 | 165900 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 103 | 20231016 | 165800 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 104 | 20231016 | 165700 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 105 | 20231016 | 165600 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 106 | 20231016 | 165500 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 107 | 20231016 | 165400 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 108 | 20231016 | 165300 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 109 | 20231016 | 165200 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 110 | 20231016 | 165100 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 111 | 20231016 | 165000 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 112 | 20231016 | 164900 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 113 | 20231016 | 164800 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 114 | 20231016 | 164700 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 115 | 20231016 | 164600 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 116 | 20231016 | 164500 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 117 | 20231016 | 164400 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 118 | 20231016 | 164300 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 119 | 20231016 | 164200 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 120 | 20231016 | 164100 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 121 | 20231016 | 164000 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 122 | 20231016 | 163900 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 3737 |
| 123 | 20231016 | 163800 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 124 | 20231016 | 163700 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 125 | 20231016 | 163600 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 126 | 20231016 | 163500 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 127 | 20231016 | 163400 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 128 | 20231016 | 163300 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 129 | 20231016 | 163200 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 130 | 20231016 | 163100 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 131 | 20231016 | 163000 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 132 | 20231016 | 162900 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 133 | 20231016 | 162800 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 134 | 20231016 | 162700 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 135 | 20231016 | 162600 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 136 | 20231016 | 162500 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 137 | 20231016 | 162400 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 138 | 20231016 | 162300 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 139 | 20231016 | 162200 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 140 | 20231016 | 162100 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 141 | 20231016 | 162000 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 142 | 20231016 | 161900 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 143 | 20231016 | 161800 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 144 | 20231016 | 161700 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 145 | 20231016 | 161600 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 146 | 20231016 | 161500 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 147 | 20231016 | 161400 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 148 | 20231016 | 161300 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 149 | 20231016 | 161200 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 150 | 20231016 | 161100 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 151 | 20231016 | 161000 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 152 | 20231016 | 160900 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 3737 |
| 153 | 20231016 | 160800 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 154 | 20231016 | 160700 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 155 | 20231016 | 160600 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 156 | 20231016 | 160500 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 157 | 20231016 | 160400 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 158 | 20231016 | 160300 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 159 | 20231016 | 160200 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 160 | 20231016 | 160100 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 161 | 20231016 | 160000 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 162 | 20231016 | 155900 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 163 | 20231016 | 155800 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 164 | 20231016 | 155700 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 165 | 20231016 | 155600 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 166 | 20231016 | 155500 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 167 | 20231016 | 155400 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 168 | 20231016 | 155300 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 169 | 20231016 | 155200 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 170 | 20231016 | 155100 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 171 | 20231016 | 155000 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 172 | 20231016 | 154900 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 173 | 20231016 | 154800 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 174 | 20231016 | 154700 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 175 | 20231016 | 154600 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 176 | 20231016 | 154500 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 177 | 20231016 | 154400 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 178 | 20231016 | 154300 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 179 | 20231016 | 154200 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 180 | 20231016 | 154100 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 181 | 20231016 | 154000 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 182 | 20231016 | 153900 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 3737 |
| 183 | 20231016 | 153800 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 184 | 20231016 | 153700 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 185 | 20231016 | 153600 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 186 | 20231016 | 153500 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 187 | 20231016 | 153400 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 188 | 20231016 | 153300 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 189 | 20231016 | 153200 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 190 | 20231016 | 153100 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 0 |
| 191 | 20231016 | 153000 | 2897153480 | 8550 | 8550 | 8550 | 8550 | 3737 |
| 192 | 20231016 | 152900 | 2865202130 | 8560 | 8560 | 8560 | 8560 | 0 |
| 193 | 20231016 | 152800 | 2865202130 | 8560 | 8560 | 8560 | 8560 | 0 |
| 194 | 20231016 | 152700 | 2865202130 | 8560 | 8560 | 8560 | 8560 | 0 |
| 195 | 20231016 | 152600 | 2865202130 | 8560 | 8560 | 8560 | 8560 | 0 |
| 196 | 20231016 | 152500 | 2865202130 | 8560 | 8560 | 8560 | 8560 | 0 |
| 197 | 20231016 | 152400 | 2865202130 | 8560 | 8560 | 8560 | 8560 | 0 |
| 198 | 20231016 | 152300 | 2865202130 | 8560 | 8560 | 8560 | 8560 | 0 |
| 199 | 20231016 | 152200 | 2865202130 | 8560 | 8560 | 8560 | 8560 | 0 |
| 200 | 20231016 | 152100 | 2865202130 | 8560 | 8560 | 8560 | 8560 | 0 |
| 201 | 20231016 | 152000 | 2865202130 | 8560 | 8560 | 8560 | 8560 | 0 |
| 202 | 20231016 | 151900 | 2865202130 | 8560 | 8530 | 8560 | 8520 | 1764 |
| 203 | 20231016 | 151800 | 2850148590 | 8530 | 8550 | 8550 | 8530 | 1702 |
| 204 | 20231016 | 151700 | 2835618790 | 8560 | 8550 | 8560 | 8550 | 135 |
| 205 | 20231016 | 151600 | 2834464480 | 8550 | 8550 | 8550 | 8540 | 563 |
| 206 | 20231016 | 151500 | 2829651970 | 8550 | 8550 | 8550 | 8540 | 718 |
| 207 | 20231016 | 151400 | 2823513600 | 8550 | 8560 | 8560 | 8550 | 1003 |
| 208 | 20231016 | 151300 | 2814937870 | 8550 | 8570 | 8570 | 8550 | 2111 |
| 209 | 20231016 | 151200 | 2796875010 | 8570 | 8560 | 8570 | 8560 | 62 |
| 210 | 20231016 | 151100 | 2796343920 | 8580 | 8570 | 8580 | 8570 | 236 |
| 211 | 20231016 | 151000 | 2794321350 | 8550 | 8560 | 8570 | 8550 | 347 |
| 212 | 20231016 | 150900 | 2791351180 | 8550 | 8550 | 8550 | 8550 | 467 |
| 213 | 20231016 | 150800 | 2787358330 | 8550 | 8560 | 8560 | 8540 | 917 |
| 214 | 20231016 | 150700 | 2779518060 | 8560 | 8560 | 8560 | 8540 | 436 |
| 215 | 20231016 | 150600 | 2775787820 | 8570 | 8520 | 8570 | 8520 | 2079 |
| 216 | 20231016 | 150500 | 2758009470 | 8520 | 8480 | 8520 | 8480 | 6867 |
| 217 | 20231016 | 150400 | 2699700140 | 8480 | 8480 | 8490 | 8480 | 1355 |
| 218 | 20231016 | 150300 | 2688209230 | 8480 | 8470 | 8480 | 8470 | 1553 |
| 219 | 20231016 | 150200 | 2675043030 | 8470 | 8470 | 8480 | 8470 | 1495 |
| 220 | 20231016 | 150100 | 2662379860 | 8470 | 8460 | 8470 | 8460 | 936 |
| 221 | 20231016 | 150000 | 2654459820 | 8460 | 8450 | 8460 | 8450 | 814 |
| 222 | 20231016 | 145900 | 2647575920 | 8450 | 8440 | 8450 | 8440 | 697 |
| 223 | 20231016 | 145800 | 2641691940 | 8440 | 8440 | 8440 | 8440 | 12 |
| 224 | 20231016 | 145700 | 2641590660 | 8430 | 8430 | 8430 | 8430 | 0 |
| 225 | 20231016 | 145600 | 2641590660 | 8430 | 8450 | 8450 | 8430 | 1880 |
| 226 | 20231016 | 145500 | 2625732450 | 8450 | 8450 | 8450 | 8440 | 91 |
| 227 | 20231016 | 145400 | 2624963510 | 8430 | 8450 | 8450 | 8420 | 2042 |
| 228 | 20231016 | 145300 | 2607753470 | 8450 | 8440 | 8450 | 8440 | 14 |
| 229 | 20231016 | 145200 | 2607635180 | 8450 | 8440 | 8450 | 8440 | 332 |
| 230 | 20231016 | 145100 | 2604829790 | 8430 | 8440 | 8440 | 8430 | 552 |
| 231 | 20231016 | 145000 | 2600176420 | 8430 | 8430 | 8440 | 8430 | 1054 |
| 232 | 20231016 | 144900 | 2591283870 | 8430 | 8440 | 8440 | 8430 | 1857 |
| 233 | 20231016 | 144800 | 2575622740 | 8440 | 8440 | 8440 | 8440 | 51 |
| 234 | 20231016 | 144700 | 2575192300 | 8440 | 8440 | 8440 | 8440 | 6 |
| 235 | 20231016 | 144600 | 2575141660 | 8430 | 8440 | 8440 | 8430 | 182 |
| 236 | 20231016 | 144500 | 2573607150 | 8430 | 8430 | 8440 | 8430 | 142 |
| 237 | 20231016 | 144400 | 2572410070 | 8430 | 8450 | 8450 | 8430 | 1846 |
| 238 | 20231016 | 144300 | 2556820080 | 8450 | 8450 | 8450 | 8450 | 2 |
| 239 | 20231016 | 144200 | 2556803180 | 8450 | 8450 | 8450 | 8440 | 636 |
| 240 | 20231016 | 144100 | 2551431270 | 8450 | 8440 | 8450 | 8440 | 51 |
| 241 | 20231016 | 144000 | 2551000330 | 8450 | 8450 | 8450 | 8440 | 104 |
| 242 | 20231016 | 143900 | 2550122520 | 8450 | 8450 | 8450 | 8450 | 343 |
| 243 | 20231016 | 143800 | 2547224170 | 8450 | 8450 | 8450 | 8450 | 4 |
| 244 | 20231016 | 143700 | 2547190370 | 8440 | 8440 | 8440 | 8440 | 261 |
| 245 | 20231016 | 143600 | 2544987530 | 8440 | 8450 | 8450 | 8440 | 151 |
| 246 | 20231016 | 143500 | 2543713080 | 8460 | 8460 | 8460 | 8460 | 0 |
| 247 | 20231016 | 143400 | 2543713080 | 8460 | 8430 | 8460 | 8420 | 2494 |
| 248 | 20231016 | 143300 | 2522696700 | 8440 | 8440 | 8460 | 8440 | 102 |
| 249 | 20231016 | 143200 | 2521835420 | 8430 | 8480 | 8480 | 8430 | 3243 |
| 250 | 20231016 | 143100 | 2494458450 | 8470 | 8480 | 8480 | 8470 | 357 |
| 251 | 20231016 | 143000 | 2491434540 | 8470 | 8440 | 8470 | 8440 | 1456 |
| 252 | 20231016 | 142900 | 2479111750 | 8440 | 8440 | 8440 | 8440 | 223 |
| 253 | 20231016 | 142800 | 2477229630 | 8450 | 8440 | 8450 | 8440 | 501 |
| 254 | 20231016 | 142700 | 2473001180 | 8440 | 8440 | 8440 | 8440 | 3971 |
| 255 | 20231016 | 142600 | 2439485940 | 8440 | 8460 | 8460 | 8440 | 1402 |
| 256 | 20231016 | 142500 | 2427636880 | 8460 | 8470 | 8470 | 8460 | 90 |
| 257 | 20231016 | 142400 | 2426875180 | 8470 | 8470 | 8470 | 8470 | 724 |
| 258 | 20231016 | 142300 | 2420742900 | 8480 | 8480 | 8480 | 8470 | 43 |
| 259 | 20231016 | 142200 | 2420378270 | 8480 | 8480 | 8480 | 8480 | 248 |
| 260 | 20231016 | 142100 | 2418275230 | 8480 | 8480 | 8480 | 8480 | 700 |
| 261 | 20231016 | 142000 | 2412339230 | 8480 | 8480 | 8490 | 8480 | 163 |
| 262 | 20231016 | 141900 | 2410955380 | 8490 | 8490 | 8490 | 8490 | 69 |
| 263 | 20231016 | 141800 | 2410369570 | 8470 | 8470 | 8470 | 8460 | 300 |
| 264 | 20231016 | 141700 | 2407828580 | 8470 | 8460 | 8470 | 8460 | 2163 |
| 265 | 20231016 | 141600 | 2389525810 | 8460 | 8460 | 8460 | 8450 | 660 |
| 266 | 20231016 | 141500 | 2383944220 | 8460 | 8460 | 8460 | 8460 | 34 |
| 267 | 20231016 | 141400 | 2383656580 | 8450 | 8450 | 8460 | 8450 | 1138 |
| 268 | 20231016 | 141300 | 2374038010 | 8440 | 8450 | 8450 | 8440 | 302 |
| 269 | 20231016 | 141200 | 2371486120 | 8450 | 8450 | 8450 | 8440 | 210 |
| 270 | 20231016 | 141100 | 2369711630 | 8450 | 8440 | 8450 | 8440 | 526 |
| 271 | 20231016 | 141000 | 2365272140 | 8440 | 8430 | 8440 | 8430 | 120 |
| 272 | 20231016 | 140900 | 2364260480 | 8440 | 8440 | 8440 | 8430 | 2826 |
| 273 | 20231016 | 140800 | 2340416130 | 8440 | 8450 | 8450 | 8440 | 166 |
| 274 | 20231016 | 140700 | 2339014960 | 8450 | 8450 | 8450 | 8440 | 39 |
| 275 | 20231016 | 140600 | 2338685430 | 8450 | 8450 | 8450 | 8440 | 243 |
| 276 | 20231016 | 140500 | 2336632090 | 8450 | 8450 | 8450 | 8450 | 11 |
| 277 | 20231016 | 140400 | 2336539140 | 8450 | 8450 | 8460 | 8450 | 494 |
| 278 | 20231016 | 140300 | 2332364810 | 8450 | 8460 | 8460 | 8450 | 320 |
| 279 | 20231016 | 140200 | 2329658740 | 8450 | 8440 | 8460 | 8440 | 978 |
| 280 | 20231016 | 140100 | 2321404210 | 8440 | 8450 | 8450 | 8440 | 292 |
| 281 | 20231016 | 140000 | 2318936820 | 8450 | 8450 | 8450 | 8450 | 559 |
| 282 | 20231016 | 135900 | 2314213270 | 8450 | 8440 | 8450 | 8440 | 1240 |
| 283 | 20231016 | 135800 | 2303736450 | 8440 | 8440 | 8450 | 8440 | 496 |
| 284 | 20231016 | 135700 | 2299549760 | 8450 | 8440 | 8450 | 8440 | 133 |
| 285 | 20231016 | 135600 | 2298426020 | 8450 | 8450 | 8450 | 8450 | 21 |
| 286 | 20231016 | 135500 | 2298248570 | 8450 | 8450 | 8450 | 8440 | 3380 |
| 287 | 20231016 | 135400 | 2269715510 | 8450 | 8450 | 8450 | 8450 | 161 |
| 288 | 20231016 | 135300 | 2268355060 | 8450 | 8450 | 8450 | 8450 | 1 |
| 289 | 20231016 | 135200 | 2268346610 | 8450 | 8450 | 8450 | 8450 | 543 |
| 290 | 20231016 | 135100 | 2263758260 | 8450 | 8460 | 8460 | 8450 | 1268 |
| 291 | 20231016 | 135000 | 2253040850 | 8460 | 8460 | 8460 | 8460 | 0 |
| 292 | 20231016 | 134900 | 2253040850 | 8460 | 8470 | 8470 | 8460 | 437 |
| 293 | 20231016 | 134800 | 2249343770 | 8470 | 8470 | 8470 | 8460 | 72 |
| 294 | 20231016 | 134700 | 2248733940 | 8470 | 8460 | 8470 | 8460 | 207 |
| 295 | 20231016 | 134600 | 2246980720 | 8450 | 8460 | 8460 | 8440 | 292 |
| 296 | 20231016 | 134500 | 2244515580 | 8440 | 8470 | 8480 | 8440 | 5004 |
| 297 | 20231016 | 134400 | 2202202730 | 8480 | 8480 | 8490 | 8480 | 141 |
| 298 | 20231016 | 134300 | 2201005670 | 8480 | 8500 | 8500 | 8480 | 1315 |
| 299 | 20231016 | 134200 | 2189842790 | 8490 | 8500 | 8500 | 8490 | 101 |
| 300 | 20231016 | 134100 | 2188984300 | 8500 | 8490 | 8500 | 8490 | 250 |
| 301 | 20231016 | 134000 | 2186859310 | 8500 | 8500 | 8500 | 8490 | 110 |
| 302 | 20231016 | 133900 | 2185924320 | 8500 | 8490 | 8500 | 8490 | 26 |
| 303 | 20231016 | 133800 | 2185703510 | 8500 | 8500 | 8500 | 8470 | 718 |
| 304 | 20231016 | 133700 | 2179614770 | 8480 | 8480 | 8480 | 8470 | 296 |
| 305 | 20231016 | 133600 | 2177104720 | 8480 | 8490 | 8490 | 8480 | 10 |
| 306 | 20231016 | 133500 | 2177019840 | 8490 | 8490 | 8490 | 8480 | 625 |
| 307 | 20231016 | 133400 | 2171714600 | 8490 | 8480 | 8490 | 8480 | 62 |
| 308 | 20231016 | 133300 | 2171188240 | 8480 | 8460 | 8480 | 8450 | 98 |
| 309 | 20231016 | 133200 | 2170358740 | 8480 | 8460 | 8480 | 8460 | 1553 |
| 310 | 20231016 | 133100 | 2157200040 | 8460 | 8480 | 8480 | 8460 | 2 |
| 311 | 20231016 | 133000 | 2157183100 | 8480 | 8480 | 8480 | 8470 | 20 |
| 312 | 20231016 | 132900 | 2157013510 | 8480 | 8460 | 8480 | 8450 | 662 |
| 313 | 20231016 | 132800 | 2151408020 | 8460 | 8450 | 8460 | 8450 | 148 |
| 314 | 20231016 | 132700 | 2150157390 | 8460 | 8450 | 8460 | 8450 | 2431 |
| 315 | 20231016 | 132600 | 2129614730 | 8460 | 8460 | 8460 | 8450 | 139 |
| 316 | 20231016 | 132500 | 2128439010 | 8450 | 8460 | 8460 | 8450 | 17 |
| 317 | 20231016 | 132400 | 2128295200 | 8460 | 8450 | 8460 | 8450 | 1845 |
| 318 | 20231016 | 132300 | 2112704160 | 8450 | 8450 | 8460 | 8440 | 643 |
| 319 | 20231016 | 132200 | 2107273610 | 8450 | 8450 | 8450 | 8440 | 240 |
| 320 | 20231016 | 132100 | 2105245620 | 8450 | 8440 | 8450 | 8440 | 81 |
| 321 | 20231016 | 132000 | 2104561680 | 8450 | 8450 | 8450 | 8440 | 414 |
| 322 | 20231016 | 131900 | 2101066380 | 8450 | 8450 | 8450 | 8440 | 54 |
| 323 | 20231016 | 131800 | 2100610100 | 8450 | 8450 | 8450 | 8440 | 356 |
| 324 | 20231016 | 131700 | 2097604730 | 8440 | 8450 | 8450 | 8440 | 254 |
| 325 | 20231016 | 131600 | 2095458440 | 8440 | 8450 | 8450 | 8440 | 725 |
| 326 | 20231016 | 131500 | 2089336860 | 8450 | 8450 | 8450 | 8450 | 16 |
| 327 | 20231016 | 131400 | 2089201660 | 8460 | 8450 | 8460 | 8440 | 193 |
| 328 | 20231016 | 131300 | 2087569850 | 8450 | 8450 | 8450 | 8450 | 240 |
| 329 | 20231016 | 131200 | 2085541850 | 8450 | 8460 | 8460 | 8450 | 2101 |
| 330 | 20231016 | 131100 | 2067787400 | 8450 | 8460 | 8470 | 8450 | 1376 |
| 331 | 20231016 | 131000 | 2056146350 | 8460 | 8480 | 8480 | 8460 | 1439 |
| 332 | 20231016 | 130900 | 2043956940 | 8480 | 8470 | 8480 | 8470 | 138 |
| 333 | 20231016 | 130800 | 2042787310 | 8480 | 8480 | 8480 | 8470 | 725 |
| 334 | 20231016 | 130700 | 2036644310 | 8470 | 8480 | 8480 | 8470 | 58 |
| 335 | 20231016 | 130600 | 2036152690 | 8480 | 8470 | 8480 | 8470 | 517 |
| 336 | 20231016 | 130500 | 2031772920 | 8460 | 8470 | 8470 | 8460 | 4 |
| 337 | 20231016 | 130400 | 2031739050 | 8470 | 8470 | 8470 | 8460 | 650 |
| 338 | 20231016 | 130300 | 2026237380 | 8470 | 8460 | 8470 | 8460 | 3 |
| 339 | 20231016 | 130200 | 2026211980 | 8460 | 8470 | 8470 | 8460 | 125 |
| 340 | 20231016 | 130100 | 2025153250 | 8460 | 8470 | 8470 | 8460 | 91 |
| 341 | 20231016 | 130000 | 2024382490 | 8450 | 8460 | 8460 | 8450 | 99 |
| 342 | 20231016 | 125900 | 2023544980 | 8450 | 8460 | 8460 | 8450 | 47 |
| 343 | 20231016 | 125800 | 2023147380 | 8460 | 8450 | 8460 | 8450 | 218 |
| 344 | 20231016 | 125700 | 2021304630 | 8450 | 8450 | 8450 | 8450 | 221 |
| 345 | 20231016 | 125600 | 2019437180 | 8450 | 8460 | 8460 | 8450 | 57 |
| 346 | 20231016 | 125500 | 2018955460 | 8450 | 8470 | 8470 | 8440 | 4051 |
| 347 | 20231016 | 125400 | 1984715350 | 8470 | 8470 | 8480 | 8470 | 580 |
| 348 | 20231016 | 125300 | 1979802450 | 8470 | 8470 | 8470 | 8460 | 102 |
| 349 | 20231016 | 125200 | 1978938820 | 8470 | 8460 | 8470 | 8460 | 817 |
| 350 | 20231016 | 125100 | 1972024090 | 8460 | 8460 | 8460 | 8450 | 1033 |
| 351 | 20231016 | 125000 | 1963286430 | 8460 | 8450 | 8460 | 8450 | 422 |
| 352 | 20231016 | 124900 | 1959716320 | 8460 | 8460 | 8460 | 8460 | 0 |
| 353 | 20231016 | 124800 | 1959716320 | 8460 | 8460 | 8460 | 8450 | 509 |
| 354 | 20231016 | 124700 | 1955415200 | 8450 | 8450 | 8460 | 8450 | 211 |
| 355 | 20231016 | 124600 | 1953631970 | 8450 | 8460 | 8460 | 8450 | 1128 |
| 356 | 20231016 | 124500 | 1944099270 | 8450 | 8460 | 8460 | 8450 | 211 |
| 357 | 20231016 | 124400 | 1942316300 | 8450 | 8450 | 8460 | 8450 | 533 |
| 358 | 20231016 | 124300 | 1937811940 | 8460 | 8450 | 8460 | 8450 | 70 |
| 359 | 20231016 | 124200 | 1937220040 | 8450 | 8450 | 8450 | 8450 | 1 |
| 360 | 20231016 | 124100 | 1937211590 | 8450 | 8460 | 8460 | 8450 | 12 |
| 361 | 20231016 | 124000 | 1937110080 | 8450 | 8450 | 8450 | 8450 | 188 |
| 362 | 20231016 | 123900 | 1935521480 | 8450 | 8460 | 8460 | 8450 | 1073 |
| 363 | 20231016 | 123800 | 1926454530 | 8450 | 8450 | 8460 | 8450 | 85 |
| 364 | 20231016 | 123700 | 1925736040 | 8460 | 8450 | 8460 | 8450 | 48 |
| 365 | 20231016 | 123600 | 1925330410 | 8440 | 8460 | 8460 | 8440 | 263 |
| 366 | 20231016 | 123500 | 1923108050 | 8440 | 8460 | 8460 | 8440 | 369 |
| 367 | 20231016 | 123400 | 1919990560 | 8460 | 8450 | 8460 | 8450 | 515 |
| 368 | 20231016 | 123300 | 1915634100 | 8450 | 8440 | 8450 | 8440 | 407 |
| 369 | 20231016 | 123200 | 1912195010 | 8450 | 8450 | 8460 | 8450 | 546 |
| 370 | 20231016 | 123100 | 1907581170 | 8460 | 8450 | 8460 | 8450 | 39 |
| 371 | 20231016 | 123000 | 1907251470 | 8450 | 8480 | 8480 | 8450 | 1091 |
| 372 | 20231016 | 122900 | 1898019760 | 8480 | 8470 | 8480 | 8470 | 408 |
| 373 | 20231016 | 122800 | 1894563750 | 8470 | 8460 | 8470 | 8460 | 80 |
| 374 | 20231016 | 122700 | 1893886300 | 8460 | 8470 | 8470 | 8460 | 763 |
| 375 | 20231016 | 122600 | 1887423700 | 8470 | 8470 | 8470 | 8470 | 561 |
| 376 | 20231016 | 122500 | 1882672030 | 8470 | 8450 | 8470 | 8450 | 1618 |
| 377 | 20231016 | 122400 | 1868994540 | 8450 | 8460 | 8460 | 8450 | 388 |
| 378 | 20231016 | 122300 | 1865715470 | 8460 | 8460 | 8460 | 8450 | 2734 |
| 379 | 20231016 | 122200 | 1842605870 | 8460 | 8460 | 8460 | 8450 | 44 |
| 380 | 20231016 | 122100 | 1842233640 | 8460 | 8470 | 8470 | 8450 | 1239 |
| 381 | 20231016 | 122000 | 1831762690 | 8470 | 8460 | 8470 | 8450 | 125 |
| 382 | 20231016 | 121900 | 1830706210 | 8450 | 8460 | 8470 | 8450 | 2944 |
| 383 | 20231016 | 121800 | 1805800570 | 8460 | 8470 | 8470 | 8460 | 30 |
| 384 | 20231016 | 121700 | 1805546490 | 8470 | 8470 | 8470 | 8460 | 269 |
| 385 | 20231016 | 121600 | 1803269070 | 8470 | 8470 | 8470 | 8460 | 2702 |
| 386 | 20231016 | 121500 | 1780408140 | 8460 | 8450 | 8470 | 8450 | 151 |
| 387 | 20231016 | 121400 | 1779131580 | 8460 | 8460 | 8470 | 8460 | 3031 |
| 388 | 20231016 | 121300 | 1753489020 | 8470 | 8470 | 8470 | 8460 | 785 |
| 389 | 20231016 | 121200 | 1746847320 | 8460 | 8460 | 8470 | 8460 | 1008 |
| 390 | 20231016 | 121100 | 1738310570 | 8460 | 8470 | 8470 | 8460 | 449 |
| 391 | 20231016 | 121000 | 1734507550 | 8470 | 8470 | 8470 | 8460 | 1251 |
| 392 | 20231016 | 120900 | 1723914600 | 8460 | 8470 | 8470 | 8460 | 145 |
| 393 | 20231016 | 120800 | 1722687470 | 8470 | 8480 | 8480 | 8470 | 641 |
| 394 | 20231016 | 120700 | 1717256100 | 8480 | 8480 | 8480 | 8470 | 411 |
| 395 | 20231016 | 120600 | 1713770870 | 8470 | 8480 | 8480 | 8470 | 253 |
| 396 | 20231016 | 120500 | 1711625440 | 8470 | 8480 | 8480 | 8470 | 123 |
| 397 | 20231016 | 120400 | 1710582410 | 8480 | 8460 | 8480 | 8460 | 1225 |
| 398 | 20231016 | 120300 | 1700201580 | 8460 | 8450 | 8480 | 8440 | 3981 |
| 399 | 20231016 | 120200 | 1666556520 | 8450 | 8470 | 8480 | 8440 | 3886 |
| 400 | 20231016 | 120100 | 1633703690 | 8470 | 8480 | 8490 | 8470 | 1537 |
| 401 | 20231016 | 120000 | 1620667000 | 8490 | 8490 | 8490 | 8490 | 167 |
| 402 | 20231016 | 115900 | 1619249170 | 8490 | 8480 | 8490 | 8480 | 767 |
| 403 | 20231016 | 115800 | 1612740630 | 8490 | 8500 | 8500 | 8480 | 827 |
| 404 | 20231016 | 115700 | 1605718410 | 8500 | 8510 | 8510 | 8490 | 1151 |
| 405 | 20231016 | 115600 | 1595941000 | 8510 | 8510 | 8510 | 8500 | 346 |
| 406 | 20231016 | 115500 | 1592998570 | 8500 | 8500 | 8510 | 8500 | 531 |
| 407 | 20231016 | 115400 | 1588484910 | 8510 | 8510 | 8510 | 8500 | 159 |
| 408 | 20231016 | 115300 | 1587133100 | 8510 | 8510 | 8510 | 8500 | 284 |
| 409 | 20231016 | 115200 | 1584718230 | 8500 | 8530 | 8540 | 8500 | 9521 |
| 410 | 20231016 | 115100 | 1503696340 | 8530 | 8530 | 8530 | 8520 | 1191 |
| 411 | 20231016 | 115000 | 1493537120 | 8530 | 8530 | 8530 | 8520 | 519 |
| 412 | 20231016 | 114900 | 1489110060 | 8530 | 8530 | 8540 | 8530 | 792 |
| 413 | 20231016 | 114800 | 1482353280 | 8530 | 8550 | 8550 | 8530 | 1263 |
| 414 | 20231016 | 114700 | 1471576970 | 8550 | 8550 | 8550 | 8540 | 2351 |
| 415 | 20231016 | 114600 | 1451498610 | 8540 | 8550 | 8550 | 8540 | 2812 |
| 416 | 20231016 | 114500 | 1427457970 | 8560 | 8560 | 8560 | 8550 | 610 |
| 417 | 20231016 | 114400 | 1422241380 | 8560 | 8560 | 8560 | 8550 | 141 |
| 418 | 20231016 | 114300 | 1421035650 | 8560 | 8550 | 8560 | 8550 | 678 |
| 419 | 20231016 | 114200 | 1415234010 | 8560 | 8550 | 8560 | 8550 | 54 |
| 420 | 20231016 | 114100 | 1414772060 | 8550 | 8550 | 8560 | 8550 | 149 |
| 421 | 20231016 | 114000 | 1413497110 | 8560 | 8570 | 8570 | 8560 | 360 |
| 422 | 20231016 | 113900 | 1410414400 | 8560 | 8570 | 8570 | 8560 | 232 |
| 423 | 20231016 | 113800 | 1408428380 | 8570 | 8570 | 8570 | 8560 | 111 |
| 424 | 20231016 | 113700 | 1407477130 | 8570 | 8560 | 8570 | 8560 | 1141 |
| 425 | 20231016 | 113600 | 1397702380 | 8550 | 8550 | 8560 | 8550 | 512 |
| 426 | 20231016 | 113500 | 1393324060 | 8550 | 8550 | 8560 | 8550 | 87 |
| 427 | 20231016 | 113400 | 1392579530 | 8550 | 8560 | 8560 | 8550 | 280 |
| 428 | 20231016 | 113300 | 1390185430 | 8560 | 8560 | 8560 | 8550 | 222 |
| 429 | 20231016 | 113200 | 1388285510 | 8560 | 8550 | 8560 | 8550 | 149 |
| 430 | 20231016 | 113100 | 1387010750 | 8560 | 8550 | 8560 | 8550 | 326 |
| 431 | 20231016 | 113000 | 1384223310 | 8550 | 8550 | 8550 | 8550 | 106 |
| 432 | 20231016 | 112900 | 1383317010 | 8540 | 8550 | 8550 | 8540 | 157 |
| 433 | 20231016 | 112800 | 1381976080 | 8550 | 8550 | 8550 | 8540 | 92 |
| 434 | 20231016 | 112700 | 1381189490 | 8550 | 8550 | 8550 | 8540 | 14 |
| 435 | 20231016 | 112600 | 1381069800 | 8540 | 8540 | 8550 | 8540 | 206 |
| 436 | 20231016 | 112500 | 1379310550 | 8540 | 8540 | 8540 | 8540 | 16 |
| 437 | 20231016 | 112400 | 1379173910 | 8550 | 8550 | 8550 | 8550 | 2252 |
| 438 | 20231016 | 112300 | 1359919310 | 8550 | 8560 | 8560 | 8550 | 268 |
| 439 | 20231016 | 112200 | 1357625240 | 8560 | 8570 | 8570 | 8560 | 859 |
| 440 | 20231016 | 112100 | 1350272000 | 8570 | 8560 | 8570 | 8560 | 1204 |
| 441 | 20231016 | 112000 | 1339965160 | 8560 | 8560 | 8560 | 8560 | 2 |
| 442 | 20231016 | 111900 | 1339948040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 443 | 20231016 | 111800 | 1339948040 | 8560 | 8560 | 8560 | 8560 | 461 |
| 444 | 20231016 | 111700 | 1336001880 | 8550 | 8550 | 8560 | 8550 | 313 |
| 445 | 20231016 | 111600 | 1333325060 | 8560 | 8560 | 8560 | 8550 | 420 |
| 446 | 20231016 | 111500 | 1329729870 | 8550 | 8560 | 8560 | 8550 | 3568 |
| 447 | 20231016 | 111400 | 1299205430 | 8560 | 8570 | 8570 | 8560 | 250 |
| 448 | 20231016 | 111300 | 1297064290 | 8560 | 8560 | 8560 | 8560 | 242 |
| 449 | 20231016 | 111200 | 1294992770 | 8570 | 8560 | 8570 | 8560 | 225 |
| 450 | 20231016 | 111100 | 1293066750 | 8570 | 8570 | 8580 | 8570 | 1847 |
| 451 | 20231016 | 111000 | 1277237950 | 8580 | 8570 | 8580 | 8570 | 107 |
| 452 | 20231016 | 110900 | 1276320500 | 8570 | 8580 | 8580 | 8570 | 914 |
| 453 | 20231016 | 110800 | 1268487430 | 8580 | 8570 | 8580 | 8570 | 224 |
| 454 | 20231016 | 110700 | 1266567530 | 8570 | 8570 | 8570 | 8570 | 101 |
| 455 | 20231016 | 110600 | 1265701960 | 8580 | 8580 | 8580 | 8580 | 1150 |
| 456 | 20231016 | 110500 | 1255834960 | 8580 | 8580 | 8580 | 8580 | 172 |
| 457 | 20231016 | 110400 | 1254359200 | 8570 | 8580 | 8580 | 8570 | 471 |
| 458 | 20231016 | 110300 | 1250319360 | 8580 | 8580 | 8580 | 8580 | 867 |
| 459 | 20231016 | 110200 | 1242880500 | 8570 | 8580 | 8580 | 8570 | 4620 |
| 460 | 20231016 | 110100 | 1203278770 | 8580 | 8580 | 8580 | 8580 | 90 |
| 461 | 20231016 | 110000 | 1202506570 | 8590 | 8590 | 8600 | 8590 | 197 |
| 462 | 20231016 | 105900 | 1200813340 | 8600 | 8600 | 8600 | 8600 | 23 |
| 463 | 20231016 | 105800 | 1200615540 | 8600 | 8600 | 8600 | 8600 | 664 |
| 464 | 20231016 | 105700 | 1194905140 | 8600 | 8590 | 8600 | 8590 | 214 |
| 465 | 20231016 | 105600 | 1193065760 | 8590 | 8590 | 8590 | 8590 | 556 |
| 466 | 20231016 | 105500 | 1188289720 | 8590 | 8590 | 8590 | 8590 | 201 |
| 467 | 20231016 | 105400 | 1186563130 | 8580 | 8590 | 8590 | 8580 | 31 |
| 468 | 20231016 | 105300 | 1186296910 | 8590 | 8570 | 8590 | 8570 | 260 |
| 469 | 20231016 | 105200 | 1184063710 | 8590 | 8580 | 8590 | 8580 | 1490 |
| 470 | 20231016 | 105100 | 1171278830 | 8580 | 8590 | 8590 | 8580 | 189 |
| 471 | 20231016 | 105000 | 1169656180 | 8590 | 8590 | 8590 | 8590 | 0 |
| 472 | 20231016 | 104900 | 1169656180 | 8590 | 8590 | 8590 | 8590 | 126 |
| 473 | 20231016 | 104800 | 1168573840 | 8590 | 8590 | 8590 | 8580 | 157 |
| 474 | 20231016 | 104700 | 1167225710 | 8580 | 8590 | 8590 | 8580 | 361 |
| 475 | 20231016 | 104600 | 1164126940 | 8590 | 8580 | 8590 | 8580 | 493 |
| 476 | 20231016 | 104500 | 1159893650 | 8590 | 8590 | 8590 | 8590 | 51 |
| 477 | 20231016 | 104400 | 1159455560 | 8580 | 8580 | 8580 | 8580 | 662 |
| 478 | 20231016 | 104300 | 1153775600 | 8570 | 8580 | 8580 | 8570 | 549 |
| 479 | 20231016 | 104200 | 1149066580 | 8580 | 8580 | 8580 | 8570 | 982 |
| 480 | 20231016 | 104100 | 1140642470 | 8580 | 8590 | 8590 | 8580 | 437 |
| 481 | 20231016 | 104000 | 1136891540 | 8590 | 8590 | 8600 | 8590 | 80 |
| 482 | 20231016 | 103900 | 1136204310 | 8600 | 8580 | 8600 | 8580 | 15 |
| 483 | 20231016 | 103800 | 1136075410 | 8590 | 8590 | 8590 | 8590 | 85 |
| 484 | 20231016 | 103700 | 1135345260 | 8590 | 8590 | 8590 | 8590 | 1 |
| 485 | 20231016 | 103600 | 1135336670 | 8580 | 8590 | 8590 | 8580 | 2482 |
| 486 | 20231016 | 103500 | 1114036180 | 8590 | 8590 | 8590 | 8590 | 0 |
| 487 | 20231016 | 103400 | 1114036180 | 8590 | 8590 | 8590 | 8590 | 230 |
| 488 | 20231016 | 103300 | 1112060480 | 8590 | 8590 | 8590 | 8590 | 346 |
| 489 | 20231016 | 103200 | 1109088340 | 8600 | 8610 | 8610 | 8600 | 528 |
| 490 | 20231016 | 103100 | 1104547490 | 8610 | 8610 | 8610 | 8600 | 228 |
| 491 | 20231016 | 103000 | 1102584420 | 8610 | 8610 | 8610 | 8600 | 65 |
| 492 | 20231016 | 102900 | 1102024780 | 8620 | 8610 | 8620 | 8610 | 89 |
| 493 | 20231016 | 102800 | 1101258380 | 8600 | 8580 | 8600 | 8580 | 1514 |
| 494 | 20231016 | 102700 | 1088267220 | 8580 | 8570 | 8580 | 8560 | 331 |
| 495 | 20231016 | 102600 | 1085431650 | 8560 | 8570 | 8580 | 8560 | 1049 |
| 496 | 20231016 | 102500 | 1076441910 | 8570 | 8580 | 8580 | 8570 | 133 |
| 497 | 20231016 | 102400 | 1075301090 | 8580 | 8580 | 8580 | 8580 | 256 |
| 498 | 20231016 | 102300 | 1073104610 | 8580 | 8580 | 8580 | 8570 | 481 |
| 499 | 20231016 | 102200 | 1068981530 | 8580 | 8580 | 8590 | 8580 | 3661 |
| 500 | 20231016 | 102100 | 1037570140 | 8580 | 8600 | 8600 | 8580 | 1574 |
| 501 | 20231016 | 102000 | 1024054350 | 8600 | 8610 | 8610 | 8600 | 556 |
| 502 | 20231016 | 101900 | 1019271420 | 8600 | 8610 | 8610 | 8600 | 645 |
| 503 | 20231016 | 101800 | 1013724220 | 8610 | 8600 | 8620 | 8600 | 244 |
| 504 | 20231016 | 101700 | 1011625160 | 8600 | 8620 | 8620 | 8600 | 3719 |
| 505 | 20231016 | 101600 | 979620160 | 8620 | 8620 | 8620 | 8620 | 734 |
| 506 | 20231016 | 101500 | 973293080 | 8620 | 8620 | 8620 | 8620 | 46 |
| 507 | 20231016 | 101400 | 972896560 | 8620 | 8620 | 8620 | 8620 | 105 |
| 508 | 20231016 | 101300 | 971991460 | 8620 | 8630 | 8630 | 8620 | 525 |
| 509 | 20231016 | 101200 | 967464780 | 8630 | 8620 | 8630 | 8620 | 281 |
| 510 | 20231016 | 101100 | 965039810 | 8620 | 8620 | 8620 | 8620 | 95 |
| 511 | 20231016 | 101000 | 964220910 | 8630 | 8620 | 8630 | 8620 | 48 |
| 512 | 20231016 | 100900 | 963806940 | 8620 | 8640 | 8640 | 8620 | 474 |
| 513 | 20231016 | 100800 | 959719980 | 8640 | 8640 | 8640 | 8620 | 263 |
| 514 | 20231016 | 100700 | 957450300 | 8640 | 8630 | 8640 | 8630 | 1301 |
| 515 | 20231016 | 100600 | 946222550 | 8630 | 8630 | 8630 | 8620 | 1191 |
| 516 | 20231016 | 100500 | 935944230 | 8630 | 8630 | 8640 | 8620 | 432 |
| 517 | 20231016 | 100400 | 932216520 | 8620 | 8620 | 8630 | 8620 | 170 |
| 518 | 20231016 | 100300 | 930750630 | 8620 | 8610 | 8620 | 8610 | 647 |
| 519 | 20231016 | 100200 | 925173500 | 8610 | 8610 | 8610 | 8610 | 501 |
| 520 | 20231016 | 100100 | 920859890 | 8610 | 8610 | 8610 | 8610 | 455 |
| 521 | 20231016 | 100000 | 916942340 | 8610 | 8610 | 8610 | 8610 | 151 |
| 522 | 20231016 | 095900 | 915642230 | 8620 | 8630 | 8630 | 8620 | 90 |
| 523 | 20231016 | 095800 | 914866420 | 8630 | 8620 | 8630 | 8620 | 169 |
| 524 | 20231016 | 095700 | 913408090 | 8600 | 8600 | 8600 | 8600 | 0 |
| 525 | 20231016 | 095600 | 913408090 | 8600 | 8600 | 8600 | 8600 | 104 |
| 526 | 20231016 | 095500 | 912513690 | 8600 | 8600 | 8600 | 8580 | 2684 |
| 527 | 20231016 | 095400 | 889458700 | 8600 | 8590 | 8600 | 8590 | 636 |
| 528 | 20231016 | 095300 | 883995240 | 8600 | 8590 | 8600 | 8590 | 636 |
| 529 | 20231016 | 095200 | 878530920 | 8590 | 8590 | 8590 | 8580 | 1340 |
| 530 | 20231016 | 095100 | 867021540 | 8580 | 8620 | 8620 | 8580 | 5486 |
| 531 | 20231016 | 095000 | 819853890 | 8610 | 8620 | 8620 | 8610 | 1463 |
| 532 | 20231016 | 094900 | 807257020 | 8620 | 8620 | 8620 | 8610 | 634 |
| 533 | 20231016 | 094800 | 801792940 | 8620 | 8620 | 8620 | 8620 | 420 |
| 534 | 20231016 | 094700 | 798172540 | 8620 | 8620 | 8620 | 8610 | 404 |
| 535 | 20231016 | 094600 | 794693060 | 8610 | 8640 | 8640 | 8610 | 141 |
| 536 | 20231016 | 094500 | 793476970 | 8640 | 8630 | 8640 | 8610 | 5268 |
| 537 | 20231016 | 094400 | 748085250 | 8630 | 8640 | 8640 | 8630 | 2703 |
| 538 | 20231016 | 094300 | 724751520 | 8650 | 8640 | 8650 | 8640 | 245 |
| 539 | 20231016 | 094200 | 722632530 | 8650 | 8660 | 8660 | 8630 | 1820 |
| 540 | 20231016 | 094100 | 706902340 | 8660 | 8660 | 8670 | 8650 | 158 |
| 541 | 20231016 | 094000 | 705533400 | 8670 | 8650 | 8670 | 8650 | 21 |
| 542 | 20231016 | 093900 | 705351730 | 8650 | 8680 | 8680 | 8650 | 1039 |
| 543 | 20231016 | 093800 | 696346190 | 8680 | 8660 | 8680 | 8660 | 1623 |
| 544 | 20231016 | 093700 | 682285900 | 8660 | 8670 | 8670 | 8650 | 731 |
| 545 | 20231016 | 093600 | 675958610 | 8670 | 8670 | 8670 | 8660 | 72 |
| 546 | 20231016 | 093500 | 675334810 | 8670 | 8670 | 8680 | 8640 | 1043 |
| 547 | 20231016 | 093400 | 666307630 | 8670 | 8660 | 8670 | 8650 | 171 |
| 548 | 20231016 | 093300 | 664825880 | 8660 | 8650 | 8660 | 8650 | 1295 |
| 549 | 20231016 | 093200 | 653613460 | 8660 | 8650 | 8660 | 8640 | 597 |
| 550 | 20231016 | 093100 | 648452090 | 8650 | 8640 | 8660 | 8640 | 331 |
| 551 | 20231016 | 093000 | 645587010 | 8640 | 8660 | 8660 | 8640 | 100 |
| 552 | 20231016 | 092900 | 644722800 | 8660 | 8650 | 8660 | 8630 | 848 |
| 553 | 20231016 | 092800 | 637396720 | 8640 | 8640 | 8640 | 8640 | 184 |
| 554 | 20231016 | 092700 | 635806960 | 8640 | 8640 | 8640 | 8640 | 646 |
| 555 | 20231016 | 092600 | 630225520 | 8640 | 8640 | 8640 | 8640 | 401 |
| 556 | 20231016 | 092500 | 626760880 | 8640 | 8630 | 8640 | 8630 | 1657 |
| 557 | 20231016 | 092400 | 612457710 | 8630 | 8660 | 8660 | 8630 | 4707 |
| 558 | 20231016 | 092300 | 571783750 | 8660 | 8650 | 8660 | 8650 | 253 |
| 559 | 20231016 | 092200 | 569595270 | 8650 | 8650 | 8680 | 8640 | 1027 |
| 560 | 20231016 | 092100 | 560715390 | 8650 | 8670 | 8670 | 8650 | 1358 |
| 561 | 20231016 | 092000 | 548964000 | 8670 | 8680 | 8680 | 8660 | 1229 |
| 562 | 20231016 | 091900 | 538312850 | 8670 | 8700 | 8700 | 8670 | 1968 |
| 563 | 20231016 | 091800 | 521227910 | 8700 | 8690 | 8700 | 8690 | 160 |
| 564 | 20231016 | 091700 | 519836300 | 8700 | 8690 | 8700 | 8680 | 2360 |
| 565 | 20231016 | 091600 | 499310970 | 8690 | 8680 | 8700 | 8670 | 1298 |
| 566 | 20231016 | 091500 | 488038870 | 8680 | 8690 | 8690 | 8680 | 149 |
| 567 | 20231016 | 091400 | 486745500 | 8690 | 8690 | 8690 | 8680 | 484 |
| 568 | 20231016 | 091300 | 482541570 | 8690 | 8700 | 8700 | 8670 | 1384 |
| 569 | 20231016 | 091200 | 470537980 | 8680 | 8680 | 8700 | 8670 | 1327 |
| 570 | 20231016 | 091100 | 459022250 | 8680 | 8680 | 8690 | 8670 | 3367 |
| 571 | 20231016 | 091000 | 429787450 | 8670 | 8700 | 8710 | 8670 | 1781 |
| 572 | 20231016 | 090900 | 414287110 | 8700 | 8690 | 8700 | 8680 | 1306 |
| 573 | 20231016 | 090800 | 402931320 | 8660 | 8660 | 8680 | 8650 | 1925 |
| 574 | 20231016 | 090700 | 386246510 | 8650 | 8660 | 8660 | 8650 | 768 |
| 575 | 20231016 | 090600 | 379596840 | 8660 | 8660 | 8660 | 8640 | 4349 |
| 576 | 20231016 | 090500 | 342017560 | 8650 | 8610 | 8660 | 8610 | 3411 |
| 577 | 20231016 | 090400 | 312531070 | 8640 | 8680 | 8680 | 8610 | 13500 |
| 578 | 20231016 | 090300 | 195903850 | 8680 | 8720 | 8720 | 8680 | 529 |
| 579 | 20231016 | 090200 | 191293770 | 8720 | 8700 | 8720 | 8620 | 9099 |
| 580 | 20231016 | 090100 | 112311450 | 8680 | 8670 | 8710 | 8670 | 2480 |
| 581 | 20231016 | 090000 | 90785030 | 8680 | 8710 | 8750 | 8650 | 10387 |