29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 183900 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 4276 |
| 3 | 20231017 | 183800 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 4 | 20231017 | 183700 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 5 | 20231017 | 183600 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 6 | 20231017 | 183500 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 7 | 20231017 | 183400 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 8 | 20231017 | 183300 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 9 | 20231017 | 183200 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 10 | 20231017 | 183100 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 11 | 20231017 | 183000 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 12 | 20231017 | 182900 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 13 | 20231017 | 182800 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 14 | 20231017 | 182700 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 15 | 20231017 | 182600 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 16 | 20231017 | 182500 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 17 | 20231017 | 182400 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 18 | 20231017 | 182300 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 19 | 20231017 | 182200 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 20 | 20231017 | 182100 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 21 | 20231017 | 182000 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 22 | 20231017 | 181900 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 23 | 20231017 | 181800 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 24 | 20231017 | 181700 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 25 | 20231017 | 181600 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 26 | 20231017 | 181500 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 27 | 20231017 | 181400 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 28 | 20231017 | 181300 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 29 | 20231017 | 181200 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 30 | 20231017 | 181100 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 31 | 20231017 | 181000 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 32 | 20231017 | 180900 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 4276 |
| 33 | 20231017 | 180800 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 34 | 20231017 | 180700 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 35 | 20231017 | 180600 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 36 | 20231017 | 180500 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 37 | 20231017 | 180400 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 38 | 20231017 | 180300 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 39 | 20231017 | 180200 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 40 | 20231017 | 180100 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 41 | 20231017 | 180000 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 42 | 20231017 | 175900 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 43 | 20231017 | 175800 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 44 | 20231017 | 175700 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 45 | 20231017 | 175600 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 46 | 20231017 | 175500 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 47 | 20231017 | 175400 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 48 | 20231017 | 175300 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 49 | 20231017 | 175200 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 50 | 20231017 | 175100 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 51 | 20231017 | 175000 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 52 | 20231017 | 174900 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 53 | 20231017 | 174800 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 54 | 20231017 | 174700 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 55 | 20231017 | 174600 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 56 | 20231017 | 174500 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 57 | 20231017 | 174400 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 58 | 20231017 | 174300 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 59 | 20231017 | 174200 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 60 | 20231017 | 174100 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 61 | 20231017 | 174000 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 62 | 20231017 | 173900 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 4276 |
| 63 | 20231017 | 173800 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 64 | 20231017 | 173700 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 65 | 20231017 | 173600 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 66 | 20231017 | 173500 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 67 | 20231017 | 173400 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 68 | 20231017 | 173300 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 69 | 20231017 | 173200 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 70 | 20231017 | 173100 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 71 | 20231017 | 173000 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 72 | 20231017 | 172900 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 73 | 20231017 | 172800 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 74 | 20231017 | 172700 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 75 | 20231017 | 172600 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 76 | 20231017 | 172500 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 77 | 20231017 | 172400 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 78 | 20231017 | 172300 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 79 | 20231017 | 172200 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 80 | 20231017 | 172100 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 81 | 20231017 | 172000 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 82 | 20231017 | 171900 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 83 | 20231017 | 171800 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 84 | 20231017 | 171700 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 85 | 20231017 | 171600 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 86 | 20231017 | 171500 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 87 | 20231017 | 171400 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 88 | 20231017 | 171300 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 89 | 20231017 | 171200 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 90 | 20231017 | 171100 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 91 | 20231017 | 171000 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 92 | 20231017 | 170900 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 4276 |
| 93 | 20231017 | 170800 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 94 | 20231017 | 170700 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 95 | 20231017 | 170600 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 96 | 20231017 | 170500 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 97 | 20231017 | 170400 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 98 | 20231017 | 170300 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 99 | 20231017 | 170200 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 100 | 20231017 | 170100 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 101 | 20231017 | 170000 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 102 | 20231017 | 165900 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 103 | 20231017 | 165800 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 104 | 20231017 | 165700 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 105 | 20231017 | 165600 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 106 | 20231017 | 165500 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 107 | 20231017 | 165400 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 108 | 20231017 | 165300 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 109 | 20231017 | 165200 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 110 | 20231017 | 165100 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 111 | 20231017 | 165000 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 112 | 20231017 | 164900 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 113 | 20231017 | 164800 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 114 | 20231017 | 164700 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 115 | 20231017 | 164600 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 116 | 20231017 | 164500 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 117 | 20231017 | 164400 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 118 | 20231017 | 164300 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 119 | 20231017 | 164200 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 120 | 20231017 | 164100 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 121 | 20231017 | 164000 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 122 | 20231017 | 163900 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 4276 |
| 123 | 20231017 | 163800 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 124 | 20231017 | 163700 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 125 | 20231017 | 163600 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 126 | 20231017 | 163500 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 127 | 20231017 | 163400 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 128 | 20231017 | 163300 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 129 | 20231017 | 163200 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 130 | 20231017 | 163100 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 131 | 20231017 | 163000 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 132 | 20231017 | 162900 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 133 | 20231017 | 162800 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 134 | 20231017 | 162700 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 135 | 20231017 | 162600 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 136 | 20231017 | 162500 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 137 | 20231017 | 162400 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 138 | 20231017 | 162300 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 139 | 20231017 | 162200 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 140 | 20231017 | 162100 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 141 | 20231017 | 162000 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 142 | 20231017 | 161900 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 143 | 20231017 | 161800 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 144 | 20231017 | 161700 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 145 | 20231017 | 161600 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 146 | 20231017 | 161500 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 147 | 20231017 | 161400 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 148 | 20231017 | 161300 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 149 | 20231017 | 161200 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 150 | 20231017 | 161100 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 151 | 20231017 | 161000 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 152 | 20231017 | 160900 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 4276 |
| 153 | 20231017 | 160800 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 154 | 20231017 | 160700 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 155 | 20231017 | 160600 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 156 | 20231017 | 160500 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 157 | 20231017 | 160400 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 158 | 20231017 | 160300 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 159 | 20231017 | 160200 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 160 | 20231017 | 160100 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 161 | 20231017 | 160000 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 162 | 20231017 | 155900 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 163 | 20231017 | 155800 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 164 | 20231017 | 155700 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 165 | 20231017 | 155600 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 166 | 20231017 | 155500 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 167 | 20231017 | 155400 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 168 | 20231017 | 155300 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 169 | 20231017 | 155200 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 170 | 20231017 | 155100 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 171 | 20231017 | 155000 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 172 | 20231017 | 154900 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 173 | 20231017 | 154800 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 174 | 20231017 | 154700 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 175 | 20231017 | 154600 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 176 | 20231017 | 154500 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 177 | 20231017 | 154400 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 178 | 20231017 | 154300 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 179 | 20231017 | 154200 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 180 | 20231017 | 154100 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 181 | 20231017 | 154000 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 182 | 20231017 | 153900 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 4276 |
| 183 | 20231017 | 153800 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 184 | 20231017 | 153700 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 185 | 20231017 | 153600 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 186 | 20231017 | 153500 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 187 | 20231017 | 153400 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 188 | 20231017 | 153300 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 189 | 20231017 | 153200 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 190 | 20231017 | 153100 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 0 |
| 191 | 20231017 | 153000 | 2708137210 | 8710 | 8710 | 8710 | 8710 | 4276 |
| 192 | 20231017 | 152900 | 2670893250 | 8700 | 8700 | 8700 | 8700 | 0 |
| 193 | 20231017 | 152800 | 2670893250 | 8700 | 8700 | 8700 | 8700 | 0 |
| 194 | 20231017 | 152700 | 2670893250 | 8700 | 8700 | 8700 | 8700 | 0 |
| 195 | 20231017 | 152600 | 2670893250 | 8700 | 8700 | 8700 | 8700 | 0 |
| 196 | 20231017 | 152500 | 2670893250 | 8700 | 8700 | 8700 | 8700 | 0 |
| 197 | 20231017 | 152400 | 2670893250 | 8700 | 8700 | 8700 | 8700 | 0 |
| 198 | 20231017 | 152300 | 2670893250 | 8700 | 8700 | 8700 | 8700 | 0 |
| 199 | 20231017 | 152200 | 2670893250 | 8700 | 8700 | 8700 | 8700 | 0 |
| 200 | 20231017 | 152100 | 2670893250 | 8700 | 8700 | 8700 | 8700 | 0 |
| 201 | 20231017 | 152000 | 2670893250 | 8700 | 8700 | 8700 | 8700 | 0 |
| 202 | 20231017 | 151900 | 2670893250 | 8700 | 8710 | 8710 | 8700 | 815 |
| 203 | 20231017 | 151800 | 2663795440 | 8740 | 8730 | 8740 | 8700 | 944 |
| 204 | 20231017 | 151700 | 2655558860 | 8730 | 8710 | 8740 | 8710 | 484 |
| 205 | 20231017 | 151600 | 2651334030 | 8710 | 8720 | 8720 | 8710 | 1554 |
| 206 | 20231017 | 151500 | 2637792830 | 8720 | 8720 | 8740 | 8720 | 1199 |
| 207 | 20231017 | 151400 | 2627335170 | 8720 | 8710 | 8740 | 8710 | 919 |
| 208 | 20231017 | 151300 | 2619315590 | 8710 | 8710 | 8720 | 8710 | 239 |
| 209 | 20231017 | 151200 | 2617233850 | 8710 | 8720 | 8720 | 8710 | 1320 |
| 210 | 20231017 | 151100 | 2605730730 | 8710 | 8710 | 8720 | 8710 | 302 |
| 211 | 20231017 | 151000 | 2603099040 | 8710 | 8710 | 8720 | 8710 | 255 |
| 212 | 20231017 | 150900 | 2600877940 | 8710 | 8710 | 8720 | 8710 | 247 |
| 213 | 20231017 | 150800 | 2598726520 | 8710 | 8690 | 8720 | 8690 | 1437 |
| 214 | 20231017 | 150700 | 2586216510 | 8700 | 8690 | 8700 | 8690 | 279 |
| 215 | 20231017 | 150600 | 2583791340 | 8690 | 8700 | 8700 | 8690 | 901 |
| 216 | 20231017 | 150500 | 2575959800 | 8700 | 8690 | 8700 | 8690 | 303 |
| 217 | 20231017 | 150400 | 2573325480 | 8690 | 8690 | 8700 | 8690 | 273 |
| 218 | 20231017 | 150300 | 2570952300 | 8690 | 8690 | 8700 | 8690 | 543 |
| 219 | 20231017 | 150200 | 2566230540 | 8700 | 8690 | 8700 | 8690 | 230 |
| 220 | 20231017 | 150100 | 2564231740 | 8690 | 8700 | 8700 | 8690 | 735 |
| 221 | 20231017 | 150000 | 2557838950 | 8710 | 8690 | 8720 | 8690 | 1769 |
| 222 | 20231017 | 145900 | 2542443530 | 8690 | 8690 | 8700 | 8690 | 948 |
| 223 | 20231017 | 145800 | 2534205160 | 8690 | 8680 | 8700 | 8680 | 902 |
| 224 | 20231017 | 145700 | 2526372310 | 8680 | 8680 | 8690 | 8680 | 1669 |
| 225 | 20231017 | 145600 | 2511885280 | 8680 | 8680 | 8690 | 8680 | 1021 |
| 226 | 20231017 | 145500 | 2503022960 | 8680 | 8670 | 8690 | 8670 | 2221 |
| 227 | 20231017 | 145400 | 2483741520 | 8670 | 8670 | 8680 | 8670 | 2507 |
| 228 | 20231017 | 145300 | 2461990140 | 8670 | 8670 | 8680 | 8660 | 1733 |
| 229 | 20231017 | 145200 | 2446974610 | 8660 | 8680 | 8690 | 8660 | 1186 |
| 230 | 20231017 | 145100 | 2436687630 | 8680 | 8680 | 8700 | 8680 | 975 |
| 231 | 20231017 | 145000 | 2428222380 | 8690 | 8670 | 8690 | 8670 | 3028 |
| 232 | 20231017 | 144900 | 2401948830 | 8670 | 8670 | 8680 | 8670 | 1597 |
| 233 | 20231017 | 144800 | 2388102180 | 8680 | 8680 | 8690 | 8670 | 1435 |
| 234 | 20231017 | 144700 | 2375646150 | 8680 | 8680 | 8690 | 8680 | 710 |
| 235 | 20231017 | 144600 | 2369483300 | 8680 | 8680 | 8690 | 8680 | 839 |
| 236 | 20231017 | 144500 | 2362197030 | 8680 | 8680 | 8690 | 8680 | 407 |
| 237 | 20231017 | 144400 | 2358664110 | 8690 | 8680 | 8690 | 8680 | 526 |
| 238 | 20231017 | 144300 | 2354095650 | 8690 | 8670 | 8700 | 8670 | 3795 |
| 239 | 20231017 | 144200 | 2321169650 | 8680 | 8680 | 8680 | 8670 | 635 |
| 240 | 20231017 | 144100 | 2315660610 | 8660 | 8680 | 8680 | 8660 | 6909 |
| 241 | 20231017 | 144000 | 2255745520 | 8680 | 8680 | 8690 | 8670 | 5919 |
| 242 | 20231017 | 143900 | 2204392240 | 8680 | 8690 | 8690 | 8680 | 898 |
| 243 | 20231017 | 143800 | 2196592460 | 8680 | 8700 | 8710 | 8680 | 6111 |
| 244 | 20231017 | 143700 | 2143475510 | 8700 | 8700 | 8710 | 8700 | 555 |
| 245 | 20231017 | 143600 | 2138645730 | 8700 | 8700 | 8710 | 8700 | 400 |
| 246 | 20231017 | 143500 | 2135165280 | 8700 | 8700 | 8710 | 8700 | 928 |
| 247 | 20231017 | 143400 | 2127091370 | 8700 | 8700 | 8710 | 8700 | 367 |
| 248 | 20231017 | 143300 | 2123896400 | 8700 | 8710 | 8720 | 8700 | 391 |
| 249 | 20231017 | 143200 | 2120491870 | 8710 | 8710 | 8720 | 8710 | 286 |
| 250 | 20231017 | 143100 | 2118000750 | 8710 | 8710 | 8720 | 8710 | 827 |
| 251 | 20231017 | 143000 | 2110797530 | 8710 | 8700 | 8720 | 8700 | 971 |
| 252 | 20231017 | 142900 | 2102341010 | 8710 | 8700 | 8710 | 8700 | 397 |
| 253 | 20231017 | 142800 | 2098887020 | 8700 | 8700 | 8710 | 8700 | 324 |
| 254 | 20231017 | 142700 | 2096068160 | 8700 | 8710 | 8710 | 8700 | 10734 |
| 255 | 20231017 | 142600 | 2002639280 | 8710 | 8710 | 8720 | 8710 | 266 |
| 256 | 20231017 | 142500 | 2000322050 | 8710 | 8720 | 8720 | 8710 | 321 |
| 257 | 20231017 | 142400 | 1997525790 | 8720 | 8710 | 8730 | 8710 | 560 |
| 258 | 20231017 | 142300 | 1992644570 | 8710 | 8720 | 8730 | 8710 | 940 |
| 259 | 20231017 | 142200 | 1984447840 | 8720 | 8720 | 8730 | 8720 | 276 |
| 260 | 20231017 | 142100 | 1982041060 | 8720 | 8720 | 8730 | 8720 | 612 |
| 261 | 20231017 | 142000 | 1976704370 | 8720 | 8720 | 8730 | 8720 | 786 |
| 262 | 20231017 | 141900 | 1969850400 | 8730 | 8720 | 8730 | 8720 | 243 |
| 263 | 20231017 | 141800 | 1967731340 | 8720 | 8720 | 8730 | 8720 | 288 |
| 264 | 20231017 | 141700 | 1965219720 | 8720 | 8720 | 8730 | 8720 | 300 |
| 265 | 20231017 | 141600 | 1962603670 | 8720 | 8720 | 8730 | 8720 | 793 |
| 266 | 20231017 | 141500 | 1955688650 | 8720 | 8730 | 8730 | 8720 | 283 |
| 267 | 20231017 | 141400 | 1953220800 | 8720 | 8720 | 8730 | 8720 | 307 |
| 268 | 20231017 | 141300 | 1950543700 | 8720 | 8720 | 8730 | 8720 | 352 |
| 269 | 20231017 | 141200 | 1947474210 | 8720 | 8720 | 8730 | 8720 | 770 |
| 270 | 20231017 | 141100 | 1940759750 | 8730 | 8720 | 8730 | 8720 | 164 |
| 271 | 20231017 | 141000 | 1939329630 | 8730 | 8730 | 8730 | 8720 | 290 |
| 272 | 20231017 | 140900 | 1936799030 | 8720 | 8730 | 8740 | 8720 | 557 |
| 273 | 20231017 | 140800 | 1931937140 | 8730 | 8730 | 8730 | 8730 | 112 |
| 274 | 20231017 | 140700 | 1930959380 | 8730 | 8720 | 8750 | 8720 | 1857 |
| 275 | 20231017 | 140600 | 1914728570 | 8720 | 8720 | 8730 | 8720 | 212 |
| 276 | 20231017 | 140500 | 1912879830 | 8730 | 8730 | 8740 | 8730 | 859 |
| 277 | 20231017 | 140400 | 1905380660 | 8730 | 8730 | 8740 | 8730 | 353 |
| 278 | 20231017 | 140300 | 1902298770 | 8730 | 8730 | 8730 | 8730 | 303 |
| 279 | 20231017 | 140200 | 1899653580 | 8740 | 8730 | 8740 | 8730 | 413 |
| 280 | 20231017 | 140100 | 1896047870 | 8730 | 8730 | 8730 | 8730 | 1007 |
| 281 | 20231017 | 140000 | 1887256760 | 8740 | 8730 | 8740 | 8730 | 167 |
| 282 | 20231017 | 135900 | 1885798750 | 8730 | 8730 | 8740 | 8730 | 297 |
| 283 | 20231017 | 135800 | 1883205820 | 8730 | 8730 | 8740 | 8730 | 421 |
| 284 | 20231017 | 135700 | 1879530480 | 8730 | 8730 | 8740 | 8730 | 1208 |
| 285 | 20231017 | 135600 | 1868984550 | 8730 | 8740 | 8740 | 8730 | 371 |
| 286 | 20231017 | 135500 | 1865744800 | 8740 | 8740 | 8740 | 8730 | 282 |
| 287 | 20231017 | 135400 | 1863282520 | 8730 | 8730 | 8740 | 8730 | 930 |
| 288 | 20231017 | 135300 | 1855162630 | 8730 | 8730 | 8740 | 8730 | 948 |
| 289 | 20231017 | 135200 | 1846878160 | 8730 | 8740 | 8740 | 8730 | 572 |
| 290 | 20231017 | 135100 | 1841883480 | 8740 | 8740 | 8740 | 8730 | 225 |
| 291 | 20231017 | 135000 | 1839918080 | 8740 | 8730 | 8750 | 8730 | 397 |
| 292 | 20231017 | 134900 | 1836450430 | 8730 | 8740 | 8740 | 8730 | 339 |
| 293 | 20231017 | 134800 | 1833489640 | 8730 | 8750 | 8750 | 8730 | 632 |
| 294 | 20231017 | 134700 | 1827965550 | 8740 | 8740 | 8750 | 8740 | 168 |
| 295 | 20231017 | 134600 | 1826497130 | 8760 | 8740 | 8760 | 8740 | 1491 |
| 296 | 20231017 | 134500 | 1813461800 | 8740 | 8750 | 8750 | 8740 | 345 |
| 297 | 20231017 | 134400 | 1810444790 | 8750 | 8750 | 8760 | 8750 | 367 |
| 298 | 20231017 | 134300 | 1807233160 | 8760 | 8760 | 8760 | 8750 | 722 |
| 299 | 20231017 | 134200 | 1800909380 | 8760 | 8730 | 8780 | 8730 | 5533 |
| 300 | 20231017 | 134100 | 1752521590 | 8730 | 8730 | 8740 | 8730 | 274 |
| 301 | 20231017 | 134000 | 1750129470 | 8730 | 8730 | 8740 | 8730 | 1537 |
| 302 | 20231017 | 133900 | 1736710310 | 8730 | 8730 | 8740 | 8730 | 247 |
| 303 | 20231017 | 133800 | 1734553490 | 8730 | 8730 | 8750 | 8730 | 316 |
| 304 | 20231017 | 133700 | 1731794110 | 8740 | 8740 | 8750 | 8730 | 114 |
| 305 | 20231017 | 133600 | 1730798080 | 8750 | 8740 | 8750 | 8730 | 471 |
| 306 | 20231017 | 133500 | 1726680770 | 8740 | 8740 | 8760 | 8730 | 1996 |
| 307 | 20231017 | 133400 | 1709237260 | 8750 | 8750 | 8750 | 8740 | 256 |
| 308 | 20231017 | 133300 | 1706999170 | 8760 | 8750 | 8760 | 8730 | 1164 |
| 309 | 20231017 | 133200 | 1696821130 | 8760 | 8760 | 8770 | 8750 | 627 |
| 310 | 20231017 | 133100 | 1691330340 | 8750 | 8730 | 8750 | 8730 | 1067 |
| 311 | 20231017 | 133000 | 1682003560 | 8740 | 8730 | 8740 | 8730 | 94 |
| 312 | 20231017 | 132900 | 1681182270 | 8750 | 8730 | 8750 | 8730 | 728 |
| 313 | 20231017 | 132800 | 1674824010 | 8740 | 8750 | 8750 | 8730 | 864 |
| 314 | 20231017 | 132700 | 1667268210 | 8750 | 8760 | 8760 | 8750 | 405 |
| 315 | 20231017 | 132600 | 1663723530 | 8760 | 8750 | 8760 | 8750 | 67 |
| 316 | 20231017 | 132500 | 1663137040 | 8750 | 8750 | 8760 | 8750 | 337 |
| 317 | 20231017 | 132400 | 1660187830 | 8770 | 8760 | 8770 | 8750 | 2563 |
| 318 | 20231017 | 132300 | 1637738290 | 8770 | 8750 | 8770 | 8750 | 395 |
| 319 | 20231017 | 132200 | 1634279680 | 8750 | 8750 | 8760 | 8750 | 258 |
| 320 | 20231017 | 132100 | 1632021680 | 8760 | 8760 | 8770 | 8750 | 200 |
| 321 | 20231017 | 132000 | 1630270890 | 8760 | 8750 | 8770 | 8750 | 686 |
| 322 | 20231017 | 131900 | 1624265970 | 8750 | 8750 | 8760 | 8750 | 421 |
| 323 | 20231017 | 131800 | 1620581470 | 8750 | 8750 | 8760 | 8750 | 283 |
| 324 | 20231017 | 131700 | 1618104100 | 8750 | 8760 | 8770 | 8750 | 859 |
| 325 | 20231017 | 131600 | 1610579410 | 8770 | 8740 | 8770 | 8740 | 965 |
| 326 | 20231017 | 131500 | 1602129330 | 8740 | 8730 | 8770 | 8730 | 2060 |
| 327 | 20231017 | 131400 | 1584110650 | 8740 | 8730 | 8740 | 8730 | 221 |
| 328 | 20231017 | 131300 | 1582181040 | 8730 | 8730 | 8740 | 8730 | 703 |
| 329 | 20231017 | 131200 | 1576043560 | 8730 | 8730 | 8730 | 8730 | 53 |
| 330 | 20231017 | 131100 | 1575580870 | 8740 | 8730 | 8740 | 8730 | 556 |
| 331 | 20231017 | 131000 | 1570724790 | 8730 | 8730 | 8730 | 8720 | 75 |
| 332 | 20231017 | 130900 | 1570070060 | 8740 | 8730 | 8740 | 8720 | 352 |
| 333 | 20231017 | 130800 | 1566996690 | 8740 | 8730 | 8740 | 8730 | 301 |
| 334 | 20231017 | 130700 | 1564368690 | 8730 | 8740 | 8750 | 8730 | 441 |
| 335 | 20231017 | 130600 | 1560515920 | 8750 | 8750 | 8750 | 8730 | 582 |
| 336 | 20231017 | 130500 | 1555431090 | 8740 | 8750 | 8750 | 8740 | 909 |
| 337 | 20231017 | 130400 | 1547480960 | 8750 | 8760 | 8770 | 8750 | 541 |
| 338 | 20231017 | 130300 | 1542742910 | 8760 | 8750 | 8770 | 8750 | 62 |
| 339 | 20231017 | 130200 | 1542200090 | 8760 | 8730 | 8770 | 8730 | 2041 |
| 340 | 20231017 | 130100 | 1524351720 | 8740 | 8730 | 8760 | 8730 | 439 |
| 341 | 20231017 | 130000 | 1520514510 | 8740 | 8750 | 8760 | 8740 | 1118 |
| 342 | 20231017 | 125900 | 1510736000 | 8760 | 8750 | 8760 | 8750 | 349 |
| 343 | 20231017 | 125800 | 1507681730 | 8760 | 8730 | 8770 | 8730 | 2181 |
| 344 | 20231017 | 125700 | 1488615540 | 8740 | 8750 | 8760 | 8740 | 273 |
| 345 | 20231017 | 125600 | 1486226520 | 8750 | 8750 | 8760 | 8750 | 212 |
| 346 | 20231017 | 125500 | 1484371220 | 8750 | 8770 | 8770 | 8750 | 953 |
| 347 | 20231017 | 125400 | 1476013990 | 8770 | 8730 | 8770 | 8730 | 3128 |
| 348 | 20231017 | 125300 | 1448636860 | 8730 | 8730 | 8730 | 8730 | 38 |
| 349 | 20231017 | 125200 | 1448305120 | 8720 | 8730 | 8740 | 8720 | 467 |
| 350 | 20231017 | 125100 | 1444228310 | 8730 | 8730 | 8740 | 8730 | 807 |
| 351 | 20231017 | 125000 | 1437182880 | 8730 | 8730 | 8730 | 8730 | 148 |
| 352 | 20231017 | 124900 | 1435890840 | 8730 | 8730 | 8740 | 8730 | 25 |
| 353 | 20231017 | 124800 | 1435672580 | 8730 | 8740 | 8740 | 8730 | 257 |
| 354 | 20231017 | 124700 | 1433428560 | 8740 | 8730 | 8740 | 8730 | 816 |
| 355 | 20231017 | 124600 | 1426303510 | 8740 | 8740 | 8740 | 8730 | 167 |
| 356 | 20231017 | 124500 | 1424845260 | 8750 | 8740 | 8750 | 8740 | 130 |
| 357 | 20231017 | 124400 | 1423708890 | 8750 | 8750 | 8750 | 8740 | 345 |
| 358 | 20231017 | 124300 | 1420691590 | 8770 | 8740 | 8770 | 8730 | 1143 |
| 359 | 20231017 | 124200 | 1410702010 | 8740 | 8750 | 8760 | 8740 | 424 |
| 360 | 20231017 | 124100 | 1406991740 | 8750 | 8750 | 8750 | 8750 | 27 |
| 361 | 20231017 | 124000 | 1406755490 | 8760 | 8730 | 8770 | 8730 | 732 |
| 362 | 20231017 | 123900 | 1400354750 | 8750 | 8750 | 8750 | 8740 | 950 |
| 363 | 20231017 | 123800 | 1392049140 | 8750 | 8750 | 8750 | 8750 | 22 |
| 364 | 20231017 | 123700 | 1391856640 | 8750 | 8760 | 8770 | 8750 | 228 |
| 365 | 20231017 | 123600 | 1389857840 | 8770 | 8730 | 8770 | 8730 | 2397 |
| 366 | 20231017 | 123500 | 1368891070 | 8730 | 8730 | 8730 | 8730 | 166 |
| 367 | 20231017 | 123400 | 1367441890 | 8730 | 8730 | 8730 | 8730 | 59 |
| 368 | 20231017 | 123300 | 1366926820 | 8740 | 8730 | 8750 | 8730 | 538 |
| 369 | 20231017 | 123200 | 1362225730 | 8740 | 8730 | 8740 | 8720 | 970 |
| 370 | 20231017 | 123100 | 1353757350 | 8740 | 8740 | 8750 | 8730 | 285 |
| 371 | 20231017 | 123000 | 1351266230 | 8740 | 8740 | 8750 | 8740 | 283 |
| 372 | 20231017 | 122900 | 1348792320 | 8740 | 8740 | 8740 | 8740 | 189 |
| 373 | 20231017 | 122800 | 1347140460 | 8750 | 8750 | 8770 | 8750 | 581 |
| 374 | 20231017 | 122700 | 1342050820 | 8740 | 8750 | 8760 | 8740 | 873 |
| 375 | 20231017 | 122600 | 1334416260 | 8750 | 8750 | 8750 | 8750 | 61 |
| 376 | 20231017 | 122500 | 1333882510 | 8760 | 8770 | 8770 | 8750 | 734 |
| 377 | 20231017 | 122400 | 1327454550 | 8770 | 8770 | 8780 | 8770 | 250 |
| 378 | 20231017 | 122300 | 1325261880 | 8770 | 8770 | 8770 | 8770 | 543 |
| 379 | 20231017 | 122200 | 1320499770 | 8770 | 8770 | 8780 | 8770 | 287 |
| 380 | 20231017 | 122100 | 1317982630 | 8770 | 8770 | 8770 | 8770 | 701 |
| 381 | 20231017 | 122000 | 1311834860 | 8770 | 8770 | 8770 | 8770 | 296 |
| 382 | 20231017 | 121900 | 1309238940 | 8770 | 8750 | 8770 | 8750 | 3799 |
| 383 | 20231017 | 121800 | 1275965340 | 8750 | 8750 | 8760 | 8750 | 94 |
| 384 | 20231017 | 121700 | 1275142580 | 8760 | 8760 | 8760 | 8750 | 1127 |
| 385 | 20231017 | 121600 | 1265280550 | 8750 | 8760 | 8760 | 8750 | 51 |
| 386 | 20231017 | 121500 | 1264834040 | 8750 | 8760 | 8760 | 8750 | 190 |
| 387 | 20231017 | 121400 | 1263171340 | 8760 | 8750 | 8760 | 8750 | 490 |
| 388 | 20231017 | 121300 | 1258883060 | 8760 | 8750 | 8760 | 8750 | 173 |
| 389 | 20231017 | 121200 | 1257369180 | 8750 | 8760 | 8760 | 8750 | 535 |
| 390 | 20231017 | 121100 | 1252687080 | 8750 | 8740 | 8760 | 8740 | 73 |
| 391 | 20231017 | 121000 | 1252048540 | 8750 | 8750 | 8760 | 8740 | 1496 |
| 392 | 20231017 | 120900 | 1238959440 | 8760 | 8740 | 8760 | 8740 | 563 |
| 393 | 20231017 | 120800 | 1234034210 | 8740 | 8740 | 8760 | 8740 | 580 |
| 394 | 20231017 | 120700 | 1228962050 | 8740 | 8740 | 8740 | 8740 | 22 |
| 395 | 20231017 | 120600 | 1228769770 | 8750 | 8740 | 8760 | 8740 | 527 |
| 396 | 20231017 | 120500 | 1224160650 | 8740 | 8740 | 8750 | 8740 | 295 |
| 397 | 20231017 | 120400 | 1221581800 | 8750 | 8750 | 8770 | 8750 | 691 |
| 398 | 20231017 | 120300 | 1215531450 | 8750 | 8750 | 8760 | 8740 | 604 |
| 399 | 20231017 | 120200 | 1210246870 | 8760 | 8750 | 8760 | 8740 | 1107 |
| 400 | 20231017 | 120100 | 1200564420 | 8750 | 8750 | 8760 | 8750 | 47 |
| 401 | 20231017 | 120000 | 1200153000 | 8750 | 8750 | 8760 | 8750 | 373 |
| 402 | 20231017 | 115900 | 1196888740 | 8770 | 8760 | 8770 | 8750 | 800 |
| 403 | 20231017 | 115800 | 1189883190 | 8760 | 8740 | 8770 | 8730 | 1620 |
| 404 | 20231017 | 115700 | 1175702440 | 8740 | 8750 | 8750 | 8740 | 236 |
| 405 | 20231017 | 115600 | 1173637550 | 8750 | 8750 | 8760 | 8750 | 405 |
| 406 | 20231017 | 115500 | 1170093120 | 8750 | 8750 | 8760 | 8750 | 78 |
| 407 | 20231017 | 115400 | 1169410450 | 8760 | 8750 | 8760 | 8750 | 472 |
| 408 | 20231017 | 115300 | 1165279600 | 8750 | 8750 | 8760 | 8750 | 252 |
| 409 | 20231017 | 115200 | 1163074170 | 8750 | 8760 | 8770 | 8750 | 381 |
| 410 | 20231017 | 115100 | 1159739380 | 8760 | 8750 | 8770 | 8740 | 1515 |
| 411 | 20231017 | 115000 | 1146484260 | 8740 | 8740 | 8750 | 8740 | 710 |
| 412 | 20231017 | 114900 | 1140278140 | 8750 | 8740 | 8750 | 8740 | 59 |
| 413 | 20231017 | 114800 | 1139762300 | 8750 | 8750 | 8750 | 8740 | 236 |
| 414 | 20231017 | 114700 | 1137698880 | 8760 | 8750 | 8760 | 8740 | 924 |
| 415 | 20231017 | 114600 | 1129620190 | 8750 | 8740 | 8760 | 8740 | 392 |
| 416 | 20231017 | 114500 | 1126190240 | 8740 | 8740 | 8750 | 8740 | 319 |
| 417 | 20231017 | 114400 | 1123401060 | 8750 | 8750 | 8760 | 8740 | 551 |
| 418 | 20231017 | 114300 | 1118580060 | 8760 | 8750 | 8770 | 8750 | 493 |
| 419 | 20231017 | 114200 | 1114264360 | 8750 | 8750 | 8760 | 8740 | 341 |
| 420 | 20231017 | 114100 | 1111281650 | 8750 | 8750 | 8750 | 8740 | 365 |
| 421 | 20231017 | 114000 | 1108089310 | 8750 | 8740 | 8760 | 8740 | 485 |
| 422 | 20231017 | 113900 | 1103846120 | 8750 | 8760 | 8760 | 8740 | 801 |
| 423 | 20231017 | 113800 | 1096836790 | 8760 | 8760 | 8760 | 8760 | 41 |
| 424 | 20231017 | 113700 | 1096477630 | 8770 | 8770 | 8770 | 8760 | 304 |
| 425 | 20231017 | 113600 | 1093813320 | 8760 | 8780 | 8780 | 8760 | 830 |
| 426 | 20231017 | 113500 | 1086533490 | 8770 | 8770 | 8780 | 8770 | 389 |
| 427 | 20231017 | 113400 | 1083121740 | 8770 | 8770 | 8770 | 8770 | 55 |
| 428 | 20231017 | 113300 | 1082639390 | 8770 | 8770 | 8780 | 8770 | 376 |
| 429 | 20231017 | 113200 | 1079341860 | 8780 | 8770 | 8780 | 8770 | 667 |
| 430 | 20231017 | 113100 | 1073487590 | 8770 | 8760 | 8770 | 8760 | 207 |
| 431 | 20231017 | 113000 | 1071673950 | 8770 | 8770 | 8770 | 8750 | 307 |
| 432 | 20231017 | 112900 | 1068985040 | 8750 | 8730 | 8750 | 8730 | 1319 |
| 433 | 20231017 | 112800 | 1057457210 | 8730 | 8720 | 8750 | 8720 | 763 |
| 434 | 20231017 | 112700 | 1050791690 | 8730 | 8740 | 8740 | 8730 | 401 |
| 435 | 20231017 | 112600 | 1047288650 | 8740 | 8740 | 8750 | 8740 | 354 |
| 436 | 20231017 | 112500 | 1044194230 | 8740 | 8730 | 8750 | 8730 | 2101 |
| 437 | 20231017 | 112400 | 1025845630 | 8730 | 8730 | 8740 | 8730 | 66 |
| 438 | 20231017 | 112300 | 1025269210 | 8740 | 8740 | 8740 | 8730 | 255 |
| 439 | 20231017 | 112200 | 1023042580 | 8740 | 8730 | 8740 | 8730 | 360 |
| 440 | 20231017 | 112100 | 1019899540 | 8730 | 8730 | 8740 | 8730 | 798 |
| 441 | 20231017 | 112000 | 1012930920 | 8730 | 8730 | 8740 | 8730 | 213 |
| 442 | 20231017 | 111900 | 1011071170 | 8730 | 8730 | 8740 | 8730 | 301 |
| 443 | 20231017 | 111800 | 1008442300 | 8730 | 8750 | 8750 | 8730 | 758 |
| 444 | 20231017 | 111700 | 1001813330 | 8760 | 8750 | 8760 | 8750 | 194 |
| 445 | 20231017 | 111600 | 1000115560 | 8750 | 8760 | 8770 | 8750 | 502 |
| 446 | 20231017 | 111500 | 995717680 | 8760 | 8760 | 8770 | 8760 | 288 |
| 447 | 20231017 | 111400 | 993194510 | 8770 | 8780 | 8780 | 8760 | 554 |
| 448 | 20231017 | 111300 | 988338180 | 8750 | 8740 | 8780 | 8740 | 722 |
| 449 | 20231017 | 111200 | 982014910 | 8750 | 8710 | 8750 | 8710 | 2642 |
| 450 | 20231017 | 111100 | 958965550 | 8710 | 8710 | 8720 | 8710 | 117 |
| 451 | 20231017 | 111000 | 957946000 | 8710 | 8720 | 8720 | 8710 | 897 |
| 452 | 20231017 | 110900 | 950131130 | 8720 | 8710 | 8720 | 8710 | 569 |
| 453 | 20231017 | 110800 | 945172860 | 8710 | 8730 | 8730 | 8710 | 171 |
| 454 | 20231017 | 110700 | 943681150 | 8730 | 8740 | 8740 | 8720 | 549 |
| 455 | 20231017 | 110600 | 938891960 | 8740 | 8760 | 8760 | 8740 | 311 |
| 456 | 20231017 | 110500 | 936171670 | 8780 | 8780 | 8780 | 8770 | 2919 |
| 457 | 20231017 | 110400 | 910550440 | 8760 | 8720 | 8790 | 8710 | 4918 |
| 458 | 20231017 | 110300 | 867518270 | 8710 | 8710 | 8720 | 8700 | 706 |
| 459 | 20231017 | 110200 | 861372870 | 8710 | 8700 | 8720 | 8700 | 544 |
| 460 | 20231017 | 110100 | 856632980 | 8720 | 8710 | 8720 | 8700 | 961 |
| 461 | 20231017 | 110000 | 848261470 | 8720 | 8710 | 8720 | 8710 | 385 |
| 462 | 20231017 | 105900 | 844907790 | 8710 | 8710 | 8720 | 8710 | 985 |
| 463 | 20231017 | 105800 | 836327150 | 8720 | 8710 | 8720 | 8710 | 205 |
| 464 | 20231017 | 105700 | 834541310 | 8720 | 8720 | 8720 | 8710 | 126 |
| 465 | 20231017 | 105600 | 833443130 | 8710 | 8710 | 8710 | 8710 | 222 |
| 466 | 20231017 | 105500 | 831509510 | 8720 | 8710 | 8730 | 8710 | 864 |
| 467 | 20231017 | 105400 | 823976250 | 8710 | 8710 | 8710 | 8710 | 120 |
| 468 | 20231017 | 105300 | 822931050 | 8710 | 8710 | 8720 | 8710 | 1193 |
| 469 | 20231017 | 105200 | 812535210 | 8710 | 8710 | 8720 | 8700 | 1513 |
| 470 | 20231017 | 105100 | 799359060 | 8710 | 8720 | 8720 | 8710 | 495 |
| 471 | 20231017 | 105000 | 795047210 | 8710 | 8710 | 8710 | 8710 | 553 |
| 472 | 20231017 | 104900 | 790230580 | 8710 | 8710 | 8720 | 8710 | 310 |
| 473 | 20231017 | 104800 | 787530180 | 8720 | 8730 | 8730 | 8710 | 528 |
| 474 | 20231017 | 104700 | 782928380 | 8730 | 8720 | 8730 | 8720 | 897 |
| 475 | 20231017 | 104600 | 775098990 | 8720 | 8710 | 8730 | 8710 | 576 |
| 476 | 20231017 | 104500 | 770076760 | 8720 | 8710 | 8720 | 8710 | 424 |
| 477 | 20231017 | 104400 | 766382800 | 8720 | 8710 | 8720 | 8710 | 1312 |
| 478 | 20231017 | 104300 | 754952960 | 8710 | 8710 | 8710 | 8710 | 192 |
| 479 | 20231017 | 104200 | 753280640 | 8720 | 8710 | 8720 | 8710 | 92 |
| 480 | 20231017 | 104100 | 752479180 | 8710 | 8730 | 8740 | 8710 | 3573 |
| 481 | 20231017 | 104000 | 721310920 | 8730 | 8730 | 8740 | 8730 | 711 |
| 482 | 20231017 | 103900 | 715102990 | 8730 | 8730 | 8740 | 8730 | 357 |
| 483 | 20231017 | 103800 | 711985740 | 8730 | 8740 | 8740 | 8730 | 1077 |
| 484 | 20231017 | 103700 | 702581700 | 8740 | 8740 | 8740 | 8730 | 460 |
| 485 | 20231017 | 103600 | 698563230 | 8740 | 8740 | 8750 | 8740 | 690 |
| 486 | 20231017 | 103500 | 692531970 | 8740 | 8750 | 8750 | 8740 | 431 |
| 487 | 20231017 | 103400 | 688764930 | 8740 | 8750 | 8750 | 8740 | 502 |
| 488 | 20231017 | 103300 | 684377380 | 8750 | 8740 | 8750 | 8740 | 517 |
| 489 | 20231017 | 103200 | 679857780 | 8740 | 8740 | 8740 | 8740 | 168 |
| 490 | 20231017 | 103100 | 678389460 | 8750 | 8750 | 8750 | 8750 | 241 |
| 491 | 20231017 | 103000 | 676280710 | 8750 | 8750 | 8760 | 8740 | 5431 |
| 492 | 20231017 | 102900 | 628756760 | 8760 | 8760 | 8770 | 8750 | 811 |
| 493 | 20231017 | 102800 | 621656930 | 8770 | 8750 | 8770 | 8750 | 277 |
| 494 | 20231017 | 102700 | 619231750 | 8760 | 8760 | 8770 | 8750 | 291 |
| 495 | 20231017 | 102600 | 616682340 | 8760 | 8760 | 8760 | 8760 | 652 |
| 496 | 20231017 | 102500 | 610970820 | 8760 | 8760 | 8770 | 8760 | 231 |
| 497 | 20231017 | 102400 | 608946910 | 8760 | 8760 | 8760 | 8760 | 13 |
| 498 | 20231017 | 102300 | 608833030 | 8760 | 8750 | 8770 | 8750 | 298 |
| 499 | 20231017 | 102200 | 606222530 | 8760 | 8760 | 8770 | 8750 | 752 |
| 500 | 20231017 | 102100 | 599635020 | 8760 | 8760 | 8760 | 8760 | 16 |
| 501 | 20231017 | 102000 | 599494860 | 8770 | 8760 | 8770 | 8760 | 414 |
| 502 | 20231017 | 101900 | 595866820 | 8770 | 8760 | 8770 | 8760 | 156 |
| 503 | 20231017 | 101800 | 594499200 | 8770 | 8770 | 8770 | 8770 | 0 |
| 504 | 20231017 | 101700 | 594499200 | 8770 | 8760 | 8770 | 8760 | 213 |
| 505 | 20231017 | 101600 | 592632950 | 8770 | 8760 | 8770 | 8760 | 317 |
| 506 | 20231017 | 101500 | 589855370 | 8760 | 8770 | 8770 | 8760 | 70 |
| 507 | 20231017 | 101400 | 589241840 | 8760 | 8760 | 8760 | 8760 | 528 |
| 508 | 20231017 | 101300 | 584616560 | 8760 | 8770 | 8770 | 8760 | 71 |
| 509 | 20231017 | 101200 | 583994010 | 8760 | 8760 | 8760 | 8760 | 34 |
| 510 | 20231017 | 101100 | 583696170 | 8770 | 8760 | 8770 | 8760 | 783 |
| 511 | 20231017 | 101000 | 576835880 | 8770 | 8790 | 8790 | 8770 | 508 |
| 512 | 20231017 | 100900 | 572375570 | 8800 | 8810 | 8810 | 8800 | 1503 |
| 513 | 20231017 | 100800 | 559148590 | 8810 | 8790 | 8820 | 8790 | 1456 |
| 514 | 20231017 | 100700 | 546345930 | 8780 | 8750 | 8790 | 8750 | 2749 |
| 515 | 20231017 | 100600 | 522242280 | 8750 | 8750 | 8750 | 8750 | 155 |
| 516 | 20231017 | 100500 | 520886030 | 8760 | 8760 | 8760 | 8750 | 934 |
| 517 | 20231017 | 100400 | 512710610 | 8760 | 8750 | 8760 | 8750 | 643 |
| 518 | 20231017 | 100300 | 507084350 | 8760 | 8760 | 8760 | 8760 | 304 |
| 519 | 20231017 | 100200 | 504421310 | 8760 | 8760 | 8760 | 8760 | 940 |
| 520 | 20231017 | 100100 | 496186910 | 8750 | 8750 | 8750 | 8750 | 434 |
| 521 | 20231017 | 100000 | 492389410 | 8750 | 8760 | 8760 | 8750 | 2263 |
| 522 | 20231017 | 095900 | 472588110 | 8760 | 8760 | 8770 | 8760 | 871 |
| 523 | 20231017 | 095800 | 464958060 | 8760 | 8760 | 8760 | 8760 | 36 |
| 524 | 20231017 | 095700 | 464642700 | 8770 | 8770 | 8770 | 8750 | 1065 |
| 525 | 20231017 | 095600 | 455314430 | 8770 | 8780 | 8780 | 8770 | 1114 |
| 526 | 20231017 | 095500 | 445543840 | 8790 | 8770 | 8790 | 8770 | 194 |
| 527 | 20231017 | 095400 | 443840170 | 8770 | 8780 | 8790 | 8770 | 1435 |
| 528 | 20231017 | 095300 | 431240450 | 8790 | 8780 | 8790 | 8780 | 173 |
| 529 | 20231017 | 095200 | 429720820 | 8790 | 8790 | 8790 | 8790 | 3 |
| 530 | 20231017 | 095100 | 429694450 | 8780 | 8780 | 8780 | 8780 | 44 |
| 531 | 20231017 | 095000 | 429308130 | 8780 | 8790 | 8790 | 8780 | 2482 |
| 532 | 20231017 | 094900 | 407501020 | 8800 | 8800 | 8800 | 8790 | 603 |
| 533 | 20231017 | 094800 | 402198390 | 8800 | 8810 | 8810 | 8800 | 184 |
| 534 | 20231017 | 094700 | 400578460 | 8800 | 8790 | 8800 | 8790 | 31 |
| 535 | 20231017 | 094600 | 400305680 | 8800 | 8800 | 8800 | 8800 | 100 |
| 536 | 20231017 | 094500 | 399425680 | 8800 | 8810 | 8820 | 8800 | 888 |
| 537 | 20231017 | 094400 | 391602240 | 8810 | 8800 | 8810 | 8790 | 1166 |
| 538 | 20231017 | 094300 | 381344440 | 8800 | 8800 | 8800 | 8800 | 140 |
| 539 | 20231017 | 094200 | 380112440 | 8810 | 8800 | 8810 | 8790 | 153 |
| 540 | 20231017 | 094100 | 378766450 | 8800 | 8810 | 8810 | 8800 | 944 |
| 541 | 20231017 | 094000 | 370454110 | 8800 | 8810 | 8810 | 8800 | 164 |
| 542 | 20231017 | 093900 | 369009520 | 8810 | 8790 | 8810 | 8790 | 1906 |
| 543 | 20231017 | 093800 | 352237710 | 8790 | 8790 | 8800 | 8790 | 958 |
| 544 | 20231017 | 093700 | 343815730 | 8800 | 8810 | 8810 | 8800 | 1541 |
| 545 | 20231017 | 093600 | 330250790 | 8790 | 8810 | 8810 | 8790 | 212 |
| 546 | 20231017 | 093500 | 328386470 | 8810 | 8810 | 8810 | 8800 | 1704 |
| 547 | 20231017 | 093400 | 313380850 | 8810 | 8800 | 8820 | 8800 | 1465 |
| 548 | 20231017 | 093300 | 300484360 | 8800 | 8820 | 8820 | 8800 | 152 |
| 549 | 20231017 | 093200 | 299145290 | 8820 | 8820 | 8820 | 8810 | 157 |
| 550 | 20231017 | 093100 | 297761690 | 8820 | 8810 | 8820 | 8810 | 100 |
| 551 | 20231017 | 093000 | 296880640 | 8810 | 8800 | 8810 | 8800 | 1295 |
| 552 | 20231017 | 092900 | 285474050 | 8800 | 8800 | 8810 | 8800 | 265 |
| 553 | 20231017 | 092800 | 283141030 | 8810 | 8800 | 8810 | 8800 | 580 |
| 554 | 20231017 | 092700 | 278035130 | 8810 | 8830 | 8830 | 8810 | 1771 |
| 555 | 20231017 | 092600 | 262419040 | 8830 | 8830 | 8840 | 8830 | 532 |
| 556 | 20231017 | 092500 | 257720840 | 8840 | 8830 | 8840 | 8830 | 5 |
| 557 | 20231017 | 092400 | 257676650 | 8830 | 8840 | 8840 | 8830 | 554 |
| 558 | 20231017 | 092300 | 252780310 | 8840 | 8860 | 8860 | 8830 | 5088 |
| 559 | 20231017 | 092200 | 207765430 | 8860 | 8860 | 8860 | 8850 | 124 |
| 560 | 20231017 | 092100 | 206667600 | 8850 | 8850 | 8850 | 8850 | 15 |
| 561 | 20231017 | 092000 | 206534850 | 8860 | 8850 | 8860 | 8850 | 452 |
| 562 | 20231017 | 091900 | 202534580 | 8860 | 8870 | 8870 | 8860 | 1066 |
| 563 | 20231017 | 091800 | 193086590 | 8880 | 8880 | 8880 | 8870 | 282 |
| 564 | 20231017 | 091700 | 190584430 | 8880 | 8910 | 8920 | 8880 | 3637 |
| 565 | 20231017 | 091600 | 158260280 | 8910 | 8860 | 8910 | 8860 | 2408 |
| 566 | 20231017 | 091500 | 136859670 | 8860 | 8840 | 8860 | 8840 | 2537 |
| 567 | 20231017 | 091400 | 114408860 | 8830 | 8840 | 8840 | 8830 | 95 |
| 568 | 20231017 | 091300 | 113569610 | 8830 | 8830 | 8840 | 8830 | 128 |
| 569 | 20231017 | 091200 | 112439020 | 8840 | 8830 | 8840 | 8820 | 663 |
| 570 | 20231017 | 091100 | 106584150 | 8830 | 8840 | 8840 | 8810 | 1188 |
| 571 | 20231017 | 091000 | 96110570 | 8830 | 8830 | 8830 | 8830 | 973 |
| 572 | 20231017 | 090900 | 87518980 | 8820 | 8830 | 8830 | 8820 | 294 |
| 573 | 20231017 | 090800 | 84923420 | 8830 | 8840 | 8840 | 8830 | 232 |
| 574 | 20231017 | 090700 | 82873550 | 8850 | 8820 | 8850 | 8820 | 889 |
| 575 | 20231017 | 090600 | 75025020 | 8830 | 8830 | 8830 | 8830 | 208 |
| 576 | 20231017 | 090500 | 73188380 | 8830 | 8820 | 8830 | 8820 | 216 |
| 577 | 20231017 | 090400 | 71283250 | 8820 | 8830 | 8830 | 8810 | 3869 |
| 578 | 20231017 | 090300 | 37156400 | 8830 | 8830 | 8830 | 8830 | 115 |
| 579 | 20231017 | 090200 | 36140950 | 8830 | 8820 | 8830 | 8820 | 294 |
| 580 | 20231017 | 090100 | 33545380 | 8820 | 8810 | 8820 | 8810 | 1569 |
| 581 | 20231017 | 090000 | 19713050 | 8820 | 8820 | 8820 | 8810 | 2168 |