29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 184600 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 5185 |
| 3 | 20231012 | 184500 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 4 | 20231012 | 184400 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 5 | 20231012 | 184300 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 6 | 20231012 | 184200 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 7 | 20231012 | 184100 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 8 | 20231012 | 184000 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 9 | 20231012 | 183900 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 10 | 20231012 | 183800 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 11 | 20231012 | 183700 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 12 | 20231012 | 183600 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 13 | 20231012 | 183500 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 14 | 20231012 | 183400 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 15 | 20231012 | 183300 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 16 | 20231012 | 183200 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 17 | 20231012 | 183100 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 18 | 20231012 | 183000 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 19 | 20231012 | 182900 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 20 | 20231012 | 182800 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 21 | 20231012 | 182700 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 22 | 20231012 | 182600 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 23 | 20231012 | 182500 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 24 | 20231012 | 182400 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 25 | 20231012 | 182300 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 26 | 20231012 | 182200 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 27 | 20231012 | 182100 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 28 | 20231012 | 182000 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 29 | 20231012 | 181900 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 30 | 20231012 | 181800 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 31 | 20231012 | 181700 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 32 | 20231012 | 181600 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 5185 |
| 33 | 20231012 | 181500 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 34 | 20231012 | 181400 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 35 | 20231012 | 181300 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 36 | 20231012 | 181200 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 37 | 20231012 | 181100 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 38 | 20231012 | 181000 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 39 | 20231012 | 180900 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 40 | 20231012 | 180800 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 41 | 20231012 | 180700 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 42 | 20231012 | 180600 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 43 | 20231012 | 180500 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 44 | 20231012 | 180400 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 45 | 20231012 | 180300 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 46 | 20231012 | 180200 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 47 | 20231012 | 180100 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 48 | 20231012 | 180000 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 49 | 20231012 | 175900 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 50 | 20231012 | 175800 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 51 | 20231012 | 175700 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 52 | 20231012 | 175600 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 53 | 20231012 | 175500 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 54 | 20231012 | 175400 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 55 | 20231012 | 175300 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 56 | 20231012 | 175200 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 57 | 20231012 | 175100 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 58 | 20231012 | 175000 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 59 | 20231012 | 174900 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 60 | 20231012 | 174800 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 61 | 20231012 | 174700 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 62 | 20231012 | 174600 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 5185 |
| 63 | 20231012 | 174500 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 64 | 20231012 | 174400 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 65 | 20231012 | 174300 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 66 | 20231012 | 174200 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 67 | 20231012 | 174100 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 68 | 20231012 | 174000 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 69 | 20231012 | 173900 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 70 | 20231012 | 173800 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 71 | 20231012 | 173700 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 72 | 20231012 | 173600 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 73 | 20231012 | 173500 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 74 | 20231012 | 173400 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 75 | 20231012 | 173300 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 76 | 20231012 | 173200 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 77 | 20231012 | 173100 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 78 | 20231012 | 173000 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 79 | 20231012 | 172900 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 80 | 20231012 | 172800 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 81 | 20231012 | 172700 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 82 | 20231012 | 172600 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 83 | 20231012 | 172500 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 84 | 20231012 | 172400 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 85 | 20231012 | 172300 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 86 | 20231012 | 172200 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 87 | 20231012 | 172100 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 88 | 20231012 | 172000 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 89 | 20231012 | 171900 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 90 | 20231012 | 171800 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 91 | 20231012 | 171700 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 92 | 20231012 | 171600 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 5185 |
| 93 | 20231012 | 171500 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 94 | 20231012 | 171400 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 95 | 20231012 | 171300 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 96 | 20231012 | 171200 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 97 | 20231012 | 171100 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 98 | 20231012 | 171000 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 99 | 20231012 | 170900 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 100 | 20231012 | 170800 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 101 | 20231012 | 170700 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 102 | 20231012 | 170600 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 103 | 20231012 | 170500 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 104 | 20231012 | 170400 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 105 | 20231012 | 170300 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 106 | 20231012 | 170200 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 107 | 20231012 | 170100 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 108 | 20231012 | 170000 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 109 | 20231012 | 165900 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 110 | 20231012 | 165800 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 111 | 20231012 | 165700 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 112 | 20231012 | 165600 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 113 | 20231012 | 165500 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 114 | 20231012 | 165400 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 115 | 20231012 | 165300 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 116 | 20231012 | 165200 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 117 | 20231012 | 165100 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 118 | 20231012 | 165000 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 119 | 20231012 | 164900 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 120 | 20231012 | 164800 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 121 | 20231012 | 164700 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 122 | 20231012 | 164600 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 5185 |
| 123 | 20231012 | 164500 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 124 | 20231012 | 164400 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 125 | 20231012 | 164300 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 126 | 20231012 | 164200 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 127 | 20231012 | 164100 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 128 | 20231012 | 164000 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 129 | 20231012 | 163900 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 130 | 20231012 | 163800 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 131 | 20231012 | 163700 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 132 | 20231012 | 163600 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 133 | 20231012 | 163500 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 134 | 20231012 | 163400 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 135 | 20231012 | 163300 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 136 | 20231012 | 163200 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 137 | 20231012 | 163100 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 138 | 20231012 | 163000 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 139 | 20231012 | 162900 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 140 | 20231012 | 162800 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 141 | 20231012 | 162700 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 142 | 20231012 | 162600 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 143 | 20231012 | 162500 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 144 | 20231012 | 162400 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 145 | 20231012 | 162300 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 146 | 20231012 | 162200 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 147 | 20231012 | 162100 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 148 | 20231012 | 162000 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 149 | 20231012 | 161900 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 150 | 20231012 | 161800 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 151 | 20231012 | 161700 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 152 | 20231012 | 161600 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 5185 |
| 153 | 20231012 | 161500 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 154 | 20231012 | 161400 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 155 | 20231012 | 161300 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 156 | 20231012 | 161200 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 157 | 20231012 | 161100 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 158 | 20231012 | 161000 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 159 | 20231012 | 160900 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 160 | 20231012 | 160800 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 161 | 20231012 | 160700 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 162 | 20231012 | 160600 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 163 | 20231012 | 160500 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 164 | 20231012 | 160400 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 165 | 20231012 | 160300 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 166 | 20231012 | 160200 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 167 | 20231012 | 160100 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 168 | 20231012 | 160000 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 169 | 20231012 | 155900 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 170 | 20231012 | 155800 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 171 | 20231012 | 155700 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 172 | 20231012 | 155600 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 173 | 20231012 | 155500 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 174 | 20231012 | 155400 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 175 | 20231012 | 155300 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 176 | 20231012 | 155200 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 177 | 20231012 | 155100 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 178 | 20231012 | 155000 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 179 | 20231012 | 154900 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 180 | 20231012 | 154800 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 181 | 20231012 | 154700 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 182 | 20231012 | 154600 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 5185 |
| 183 | 20231012 | 154500 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 184 | 20231012 | 154400 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 185 | 20231012 | 154300 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 186 | 20231012 | 154200 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 187 | 20231012 | 154100 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 188 | 20231012 | 154000 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 189 | 20231012 | 153900 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 190 | 20231012 | 153800 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 191 | 20231012 | 153700 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 192 | 20231012 | 153600 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 193 | 20231012 | 153500 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 194 | 20231012 | 153400 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 195 | 20231012 | 153300 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 196 | 20231012 | 153200 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 197 | 20231012 | 153100 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 0 |
| 198 | 20231012 | 153000 | 2422989110 | 7810 | 7810 | 7810 | 7810 | 5185 |
| 199 | 20231012 | 152900 | 2382494260 | 7800 | 7800 | 7800 | 7800 | 0 |
| 200 | 20231012 | 152800 | 2382494260 | 7800 | 7800 | 7800 | 7800 | 0 |
| 201 | 20231012 | 152700 | 2382494260 | 7800 | 7800 | 7800 | 7800 | 0 |
| 202 | 20231012 | 152600 | 2382494260 | 7800 | 7800 | 7800 | 7800 | 0 |
| 203 | 20231012 | 152500 | 2382494260 | 7800 | 7800 | 7800 | 7800 | 0 |
| 204 | 20231012 | 152400 | 2382494260 | 7800 | 7800 | 7800 | 7800 | 0 |
| 205 | 20231012 | 152300 | 2382494260 | 7800 | 7800 | 7800 | 7800 | 0 |
| 206 | 20231012 | 152200 | 2382494260 | 7800 | 7800 | 7800 | 7800 | 0 |
| 207 | 20231012 | 152100 | 2382494260 | 7800 | 7800 | 7800 | 7800 | 0 |
| 208 | 20231012 | 152000 | 2382494260 | 7800 | 7800 | 7800 | 7800 | 0 |
| 209 | 20231012 | 151900 | 2382494260 | 7800 | 7800 | 7800 | 7800 | 1224 |
| 210 | 20231012 | 151800 | 2372947060 | 7800 | 7800 | 7800 | 7800 | 789 |
| 211 | 20231012 | 151700 | 2366792860 | 7800 | 7810 | 7810 | 7790 | 1475 |
| 212 | 20231012 | 151600 | 2355290390 | 7810 | 7810 | 7810 | 7800 | 860 |
| 213 | 20231012 | 151500 | 2348582020 | 7800 | 7810 | 7810 | 7800 | 499 |
| 214 | 20231012 | 151400 | 2344688040 | 7810 | 7810 | 7810 | 7810 | 192 |
| 215 | 20231012 | 151300 | 2343188520 | 7810 | 7810 | 7810 | 7810 | 2 |
| 216 | 20231012 | 151200 | 2343172900 | 7810 | 7810 | 7810 | 7810 | 26 |
| 217 | 20231012 | 151100 | 2342969840 | 7810 | 7810 | 7810 | 7810 | 7 |
| 218 | 20231012 | 151000 | 2342915170 | 7810 | 7800 | 7810 | 7800 | 214 |
| 219 | 20231012 | 150900 | 2341245830 | 7800 | 7810 | 7810 | 7800 | 967 |
| 220 | 20231012 | 150800 | 2333702370 | 7800 | 7800 | 7800 | 7800 | 0 |
| 221 | 20231012 | 150700 | 2333702370 | 7800 | 7810 | 7810 | 7800 | 952 |
| 222 | 20231012 | 150600 | 2326273540 | 7810 | 7810 | 7810 | 7810 | 137 |
| 223 | 20231012 | 150500 | 2325203570 | 7810 | 7810 | 7810 | 7810 | 101 |
| 224 | 20231012 | 150400 | 2324414760 | 7810 | 7810 | 7810 | 7800 | 270 |
| 225 | 20231012 | 150300 | 2322307590 | 7810 | 7800 | 7810 | 7800 | 436 |
| 226 | 20231012 | 150200 | 2318903130 | 7810 | 7810 | 7810 | 7810 | 73 |
| 227 | 20231012 | 150100 | 2318333000 | 7810 | 7810 | 7810 | 7810 | 50 |
| 228 | 20231012 | 150000 | 2317942500 | 7810 | 7810 | 7810 | 7810 | 50 |
| 229 | 20231012 | 145900 | 2317552000 | 7810 | 7810 | 7810 | 7800 | 675 |
| 230 | 20231012 | 145800 | 2312286880 | 7810 | 7800 | 7810 | 7800 | 138 |
| 231 | 20231012 | 145700 | 2311209130 | 7810 | 7810 | 7810 | 7810 | 16 |
| 232 | 20231012 | 145600 | 2311084170 | 7810 | 7810 | 7810 | 7810 | 58 |
| 233 | 20231012 | 145500 | 2310631190 | 7810 | 7810 | 7810 | 7810 | 0 |
| 234 | 20231012 | 145400 | 2310631190 | 7810 | 7810 | 7810 | 7800 | 200 |
| 235 | 20231012 | 145300 | 2309069260 | 7810 | 7800 | 7810 | 7800 | 266 |
| 236 | 20231012 | 145200 | 2306994440 | 7810 | 7810 | 7810 | 7800 | 868 |
| 237 | 20231012 | 145100 | 2300224010 | 7800 | 7800 | 7800 | 7800 | 380 |
| 238 | 20231012 | 145000 | 2297260010 | 7800 | 7810 | 7810 | 7790 | 27 |
| 239 | 20231012 | 144900 | 2297049600 | 7800 | 7800 | 7800 | 7800 | 200 |
| 240 | 20231012 | 144800 | 2295489600 | 7810 | 7810 | 7810 | 7800 | 108 |
| 241 | 20231012 | 144700 | 2294646190 | 7810 | 7810 | 7810 | 7810 | 5 |
| 242 | 20231012 | 144600 | 2294607140 | 7810 | 7800 | 7810 | 7800 | 256 |
| 243 | 20231012 | 144500 | 2292610330 | 7800 | 7790 | 7800 | 7790 | 149 |
| 244 | 20231012 | 144400 | 2291448380 | 7800 | 7800 | 7810 | 7800 | 153 |
| 245 | 20231012 | 144300 | 2290254050 | 7800 | 7780 | 7800 | 7780 | 456 |
| 246 | 20231012 | 144200 | 2286701890 | 7790 | 7790 | 7790 | 7790 | 3 |
| 247 | 20231012 | 144100 | 2286678520 | 7790 | 7790 | 7790 | 7780 | 160 |
| 248 | 20231012 | 144000 | 2285432420 | 7790 | 7800 | 7800 | 7790 | 125 |
| 249 | 20231012 | 143900 | 2284458660 | 7790 | 7800 | 7800 | 7790 | 1227 |
| 250 | 20231012 | 143800 | 2274892570 | 7810 | 7810 | 7810 | 7810 | 0 |
| 251 | 20231012 | 143700 | 2274892570 | 7810 | 7810 | 7810 | 7810 | 0 |
| 252 | 20231012 | 143600 | 2274892570 | 7810 | 7810 | 7810 | 7800 | 215 |
| 253 | 20231012 | 143500 | 2273215530 | 7810 | 7810 | 7810 | 7810 | 0 |
| 254 | 20231012 | 143400 | 2273215530 | 7810 | 7810 | 7810 | 7800 | 551 |
| 255 | 20231012 | 143300 | 2268917220 | 7810 | 7810 | 7810 | 7810 | 0 |
| 256 | 20231012 | 143200 | 2268917220 | 7810 | 7800 | 7810 | 7800 | 1200 |
| 257 | 20231012 | 143100 | 2259557210 | 7800 | 7800 | 7800 | 7800 | 0 |
| 258 | 20231012 | 143000 | 2259557210 | 7800 | 7800 | 7800 | 7800 | 6 |
| 259 | 20231012 | 142900 | 2259510410 | 7790 | 7800 | 7800 | 7790 | 704 |
| 260 | 20231012 | 142800 | 2254026200 | 7800 | 7790 | 7800 | 7790 | 1577 |
| 261 | 20231012 | 142700 | 2241741360 | 7790 | 7790 | 7790 | 7780 | 2062 |
| 262 | 20231012 | 142600 | 2225678740 | 7790 | 7790 | 7800 | 7790 | 1435 |
| 263 | 20231012 | 142500 | 2214499980 | 7800 | 7800 | 7800 | 7800 | 50 |
| 264 | 20231012 | 142400 | 2214109980 | 7800 | 7800 | 7800 | 7800 | 0 |
| 265 | 20231012 | 142300 | 2214109980 | 7800 | 7800 | 7800 | 7800 | 115 |
| 266 | 20231012 | 142200 | 2213212980 | 7800 | 7800 | 7800 | 7800 | 538 |
| 267 | 20231012 | 142100 | 2209016580 | 7800 | 7790 | 7800 | 7790 | 92 |
| 268 | 20231012 | 142000 | 2208299880 | 7800 | 7800 | 7800 | 7790 | 47 |
| 269 | 20231012 | 141900 | 2207933400 | 7800 | 7790 | 7800 | 7790 | 1030 |
| 270 | 20231012 | 141800 | 2199906580 | 7800 | 7800 | 7800 | 7800 | 105 |
| 271 | 20231012 | 141700 | 2199087580 | 7800 | 7790 | 7800 | 7790 | 78 |
| 272 | 20231012 | 141600 | 2198479950 | 7800 | 7800 | 7800 | 7790 | 120 |
| 273 | 20231012 | 141500 | 2197544960 | 7790 | 7790 | 7800 | 7790 | 5 |
| 274 | 20231012 | 141400 | 2197505990 | 7790 | 7800 | 7800 | 7790 | 414 |
| 275 | 20231012 | 141300 | 2194280830 | 7790 | 7790 | 7800 | 7790 | 654 |
| 276 | 20231012 | 141200 | 2189186160 | 7800 | 7790 | 7800 | 7790 | 1472 |
| 277 | 20231012 | 141100 | 2177719270 | 7800 | 7800 | 7800 | 7800 | 0 |
| 278 | 20231012 | 141000 | 2177719270 | 7800 | 7800 | 7800 | 7800 | 10 |
| 279 | 20231012 | 140900 | 2177641270 | 7800 | 7790 | 7800 | 7790 | 46 |
| 280 | 20231012 | 140800 | 2177282920 | 7790 | 7790 | 7800 | 7780 | 224 |
| 281 | 20231012 | 140700 | 2175538540 | 7790 | 7800 | 7800 | 7790 | 1176 |
| 282 | 20231012 | 140600 | 2166377490 | 7800 | 7800 | 7800 | 7800 | 34 |
| 283 | 20231012 | 140500 | 2166112290 | 7800 | 7790 | 7800 | 7790 | 527 |
| 284 | 20231012 | 140400 | 2162006690 | 7800 | 7800 | 7800 | 7800 | 1 |
| 285 | 20231012 | 140300 | 2161998890 | 7790 | 7790 | 7800 | 7790 | 1011 |
| 286 | 20231012 | 140200 | 2154123190 | 7780 | 7790 | 7790 | 7780 | 110 |
| 287 | 20231012 | 140100 | 2153266800 | 7790 | 7790 | 7790 | 7790 | 493 |
| 288 | 20231012 | 140000 | 2149426330 | 7790 | 7800 | 7800 | 7790 | 856 |
| 289 | 20231012 | 135900 | 2142754530 | 7810 | 7810 | 7810 | 7810 | 0 |
| 290 | 20231012 | 135800 | 2142754530 | 7810 | 7810 | 7810 | 7810 | 46 |
| 291 | 20231012 | 135700 | 2142395270 | 7800 | 7790 | 7800 | 7790 | 2551 |
| 292 | 20231012 | 135600 | 2122503390 | 7790 | 7790 | 7800 | 7790 | 1459 |
| 293 | 20231012 | 135500 | 2111137720 | 7790 | 7800 | 7800 | 7790 | 439 |
| 294 | 20231012 | 135400 | 2107716890 | 7800 | 7800 | 7800 | 7800 | 24 |
| 295 | 20231012 | 135300 | 2107529690 | 7790 | 7800 | 7800 | 7790 | 241 |
| 296 | 20231012 | 135200 | 2105651770 | 7800 | 7800 | 7810 | 7800 | 389 |
| 297 | 20231012 | 135100 | 2102617470 | 7800 | 7800 | 7800 | 7790 | 211 |
| 298 | 20231012 | 135000 | 2100973760 | 7790 | 7790 | 7800 | 7790 | 904 |
| 299 | 20231012 | 134900 | 2093928870 | 7790 | 7790 | 7790 | 7790 | 0 |
| 300 | 20231012 | 134800 | 2093928870 | 7790 | 7780 | 7790 | 7780 | 2203 |
| 301 | 20231012 | 134700 | 2076787260 | 7780 | 7780 | 7780 | 7770 | 603 |
| 302 | 20231012 | 134600 | 2072101920 | 7770 | 7780 | 7780 | 7770 | 1374 |
| 303 | 20231012 | 134500 | 2061413200 | 7780 | 7780 | 7780 | 7780 | 63 |
| 304 | 20231012 | 134400 | 2060923060 | 7780 | 7780 | 7780 | 7780 | 27 |
| 305 | 20231012 | 134300 | 2060713000 | 7780 | 7780 | 7780 | 7780 | 156 |
| 306 | 20231012 | 134200 | 2059499320 | 7780 | 7780 | 7780 | 7780 | 226 |
| 307 | 20231012 | 134100 | 2057741040 | 7780 | 7780 | 7780 | 7770 | 765 |
| 308 | 20231012 | 134000 | 2051793130 | 7780 | 7780 | 7780 | 7780 | 2 |
| 309 | 20231012 | 133900 | 2051777570 | 7780 | 7780 | 7780 | 7770 | 183 |
| 310 | 20231012 | 133800 | 2050354430 | 7780 | 7780 | 7780 | 7770 | 25 |
| 311 | 20231012 | 133700 | 2050159940 | 7780 | 7780 | 7780 | 7770 | 332 |
| 312 | 20231012 | 133600 | 2047578760 | 7790 | 7780 | 7790 | 7780 | 532 |
| 313 | 20231012 | 133500 | 2043439590 | 7780 | 7790 | 7790 | 7770 | 2072 |
| 314 | 20231012 | 133400 | 2027318350 | 7790 | 7780 | 7790 | 7770 | 3198 |
| 315 | 20231012 | 133300 | 2002447830 | 7770 | 7780 | 7790 | 7770 | 1552 |
| 316 | 20231012 | 133200 | 1990375790 | 7790 | 7790 | 7790 | 7780 | 306 |
| 317 | 20231012 | 133100 | 1987994050 | 7780 | 7800 | 7800 | 7780 | 846 |
| 318 | 20231012 | 133000 | 1981409740 | 7800 | 7800 | 7800 | 7790 | 1103 |
| 319 | 20231012 | 132900 | 1972817340 | 7800 | 7800 | 7800 | 7800 | 1 |
| 320 | 20231012 | 132800 | 1972809540 | 7800 | 7800 | 7810 | 7800 | 3745 |
| 321 | 20231012 | 132700 | 1943596930 | 7810 | 7810 | 7820 | 7810 | 442 |
| 322 | 20231012 | 132600 | 1940144890 | 7820 | 7820 | 7820 | 7800 | 1447 |
| 323 | 20231012 | 132500 | 1928843810 | 7820 | 7820 | 7820 | 7820 | 302 |
| 324 | 20231012 | 132400 | 1926482170 | 7820 | 7820 | 7820 | 7820 | 124 |
| 325 | 20231012 | 132300 | 1925512490 | 7830 | 7830 | 7830 | 7820 | 572 |
| 326 | 20231012 | 132200 | 1921039430 | 7830 | 7820 | 7830 | 7820 | 40 |
| 327 | 20231012 | 132100 | 1920726240 | 7830 | 7830 | 7830 | 7830 | 1 |
| 328 | 20231012 | 132000 | 1920718410 | 7830 | 7830 | 7830 | 7830 | 2 |
| 329 | 20231012 | 131900 | 1920702750 | 7830 | 7820 | 7830 | 7820 | 433 |
| 330 | 20231012 | 131800 | 1917314870 | 7830 | 7830 | 7830 | 7830 | 40 |
| 331 | 20231012 | 131700 | 1917001670 | 7830 | 7830 | 7830 | 7830 | 29 |
| 332 | 20231012 | 131600 | 1916774600 | 7830 | 7830 | 7830 | 7830 | 100 |
| 333 | 20231012 | 131500 | 1915991600 | 7830 | 7830 | 7830 | 7830 | 50 |
| 334 | 20231012 | 131400 | 1915600100 | 7830 | 7810 | 7830 | 7810 | 330 |
| 335 | 20231012 | 131300 | 1913020440 | 7820 | 7820 | 7820 | 7820 | 302 |
| 336 | 20231012 | 131200 | 1910658800 | 7820 | 7820 | 7820 | 7820 | 2 |
| 337 | 20231012 | 131100 | 1910643160 | 7820 | 7820 | 7820 | 7820 | 2 |
| 338 | 20231012 | 131000 | 1910627520 | 7830 | 7820 | 7830 | 7820 | 425 |
| 339 | 20231012 | 130900 | 1907304010 | 7820 | 7820 | 7830 | 7820 | 25 |
| 340 | 20231012 | 130800 | 1907108500 | 7830 | 7830 | 7830 | 7810 | 31 |
| 341 | 20231012 | 130700 | 1906866100 | 7820 | 7820 | 7820 | 7820 | 81 |
| 342 | 20231012 | 130600 | 1906232680 | 7830 | 7820 | 7830 | 7820 | 502 |
| 343 | 20231012 | 130500 | 1902307020 | 7830 | 7820 | 7830 | 7820 | 1738 |
| 344 | 20231012 | 130400 | 1888715850 | 7820 | 7820 | 7820 | 7820 | 30 |
| 345 | 20231012 | 130300 | 1888481250 | 7820 | 7820 | 7820 | 7820 | 18 |
| 346 | 20231012 | 130200 | 1888340490 | 7820 | 7820 | 7820 | 7820 | 71 |
| 347 | 20231012 | 130100 | 1887785270 | 7820 | 7810 | 7820 | 7810 | 501 |
| 348 | 20231012 | 130000 | 1883872450 | 7820 | 7820 | 7820 | 7820 | 82 |
| 349 | 20231012 | 125900 | 1883231210 | 7820 | 7820 | 7820 | 7810 | 59 |
| 350 | 20231012 | 125800 | 1882769840 | 7820 | 7820 | 7820 | 7820 | 42 |
| 351 | 20231012 | 125700 | 1882441400 | 7820 | 7820 | 7820 | 7820 | 70 |
| 352 | 20231012 | 125600 | 1881894000 | 7820 | 7830 | 7830 | 7820 | 42 |
| 353 | 20231012 | 125500 | 1881565540 | 7820 | 7820 | 7820 | 7820 | 4 |
| 354 | 20231012 | 125400 | 1881534260 | 7820 | 7820 | 7820 | 7820 | 2 |
| 355 | 20231012 | 125300 | 1881518620 | 7810 | 7810 | 7810 | 7810 | 188 |
| 356 | 20231012 | 125200 | 1880050340 | 7810 | 7800 | 7820 | 7800 | 926 |
| 357 | 20231012 | 125100 | 1872824560 | 7800 | 7830 | 7830 | 7800 | 950 |
| 358 | 20231012 | 125000 | 1865405930 | 7820 | 7830 | 7840 | 7820 | 1505 |
| 359 | 20231012 | 124900 | 1853606860 | 7840 | 7830 | 7840 | 7830 | 598 |
| 360 | 20231012 | 124800 | 1848920860 | 7830 | 7820 | 7830 | 7820 | 233 |
| 361 | 20231012 | 124700 | 1847098790 | 7820 | 7830 | 7830 | 7820 | 1459 |
| 362 | 20231012 | 124600 | 1835686750 | 7830 | 7840 | 7840 | 7830 | 518 |
| 363 | 20231012 | 124500 | 1831630790 | 7840 | 7840 | 7840 | 7840 | 26 |
| 364 | 20231012 | 124400 | 1831426950 | 7850 | 7840 | 7850 | 7840 | 269 |
| 365 | 20231012 | 124300 | 1829317940 | 7840 | 7840 | 7840 | 7840 | 64 |
| 366 | 20231012 | 124200 | 1828816180 | 7840 | 7840 | 7840 | 7840 | 0 |
| 367 | 20231012 | 124100 | 1828816180 | 7840 | 7840 | 7840 | 7840 | 10 |
| 368 | 20231012 | 124000 | 1828737780 | 7840 | 7830 | 7840 | 7830 | 406 |
| 369 | 20231012 | 123900 | 1825558790 | 7830 | 7830 | 7830 | 7820 | 637 |
| 370 | 20231012 | 123800 | 1820574500 | 7840 | 7830 | 7840 | 7830 | 6 |
| 371 | 20231012 | 123700 | 1820527470 | 7830 | 7830 | 7840 | 7830 | 2391 |
| 372 | 20231012 | 123600 | 1801800760 | 7830 | 7830 | 7830 | 7830 | 57 |
| 373 | 20231012 | 123500 | 1801354450 | 7830 | 7830 | 7830 | 7820 | 169 |
| 374 | 20231012 | 123400 | 1800031250 | 7830 | 7830 | 7830 | 7830 | 50 |
| 375 | 20231012 | 123300 | 1799639750 | 7830 | 7830 | 7830 | 7830 | 135 |
| 376 | 20231012 | 123200 | 1798582700 | 7830 | 7830 | 7830 | 7830 | 13 |
| 377 | 20231012 | 123100 | 1798480910 | 7830 | 7830 | 7830 | 7820 | 176 |
| 378 | 20231012 | 123000 | 1797103860 | 7830 | 7830 | 7830 | 7830 | 115 |
| 379 | 20231012 | 122900 | 1796203410 | 7820 | 7820 | 7820 | 7820 | 42 |
| 380 | 20231012 | 122800 | 1795874970 | 7820 | 7810 | 7820 | 7810 | 136 |
| 381 | 20231012 | 122700 | 1794812450 | 7810 | 7830 | 7830 | 7810 | 2213 |
| 382 | 20231012 | 122600 | 1777517420 | 7830 | 7830 | 7830 | 7830 | 31 |
| 383 | 20231012 | 122500 | 1777274690 | 7820 | 7830 | 7830 | 7820 | 57 |
| 384 | 20231012 | 122400 | 1776828930 | 7830 | 7830 | 7830 | 7830 | 30 |
| 385 | 20231012 | 122300 | 1776594030 | 7830 | 7830 | 7830 | 7820 | 19 |
| 386 | 20231012 | 122200 | 1776445430 | 7830 | 7800 | 7830 | 7800 | 1451 |
| 387 | 20231012 | 122100 | 1765113260 | 7810 | 7850 | 7850 | 7800 | 4517 |
| 388 | 20231012 | 122000 | 1729795980 | 7840 | 7840 | 7840 | 7830 | 765 |
| 389 | 20231012 | 121900 | 1723799000 | 7850 | 7850 | 7850 | 7850 | 7 |
| 390 | 20231012 | 121800 | 1723744050 | 7840 | 7840 | 7840 | 7840 | 3 |
| 391 | 20231012 | 121700 | 1723720530 | 7850 | 7850 | 7850 | 7850 | 6 |
| 392 | 20231012 | 121600 | 1723673430 | 7850 | 7840 | 7850 | 7830 | 399 |
| 393 | 20231012 | 121500 | 1720545580 | 7830 | 7840 | 7840 | 7830 | 83 |
| 394 | 20231012 | 121400 | 1719895490 | 7840 | 7840 | 7840 | 7840 | 921 |
| 395 | 20231012 | 121300 | 1712674850 | 7840 | 7840 | 7840 | 7840 | 224 |
| 396 | 20231012 | 121200 | 1710918690 | 7840 | 7840 | 7840 | 7840 | 2 |
| 397 | 20231012 | 121100 | 1710903010 | 7830 | 7830 | 7830 | 7830 | 100 |
| 398 | 20231012 | 121000 | 1710120010 | 7840 | 7840 | 7840 | 7830 | 38 |
| 399 | 20231012 | 120900 | 1709822150 | 7840 | 7840 | 7840 | 7840 | 13 |
| 400 | 20231012 | 120800 | 1709720230 | 7840 | 7840 | 7840 | 7840 | 18 |
| 401 | 20231012 | 120700 | 1709579110 | 7840 | 7840 | 7840 | 7840 | 111 |
| 402 | 20231012 | 120600 | 1708708870 | 7840 | 7840 | 7840 | 7840 | 127 |
| 403 | 20231012 | 120500 | 1707713190 | 7850 | 7850 | 7850 | 7850 | 18 |
| 404 | 20231012 | 120400 | 1707571890 | 7850 | 7850 | 7850 | 7850 | 0 |
| 405 | 20231012 | 120300 | 1707571890 | 7850 | 7850 | 7850 | 7850 | 0 |
| 406 | 20231012 | 120200 | 1707571890 | 7850 | 7850 | 7850 | 7850 | 0 |
| 407 | 20231012 | 120100 | 1707571890 | 7850 | 7840 | 7850 | 7830 | 604 |
| 408 | 20231012 | 120000 | 1702840530 | 7840 | 7850 | 7860 | 7840 | 1645 |
| 409 | 20231012 | 115900 | 1689934100 | 7860 | 7860 | 7860 | 7860 | 80 |
| 410 | 20231012 | 115800 | 1689305300 | 7860 | 7850 | 7860 | 7850 | 68 |
| 411 | 20231012 | 115700 | 1688771480 | 7850 | 7850 | 7850 | 7850 | 29 |
| 412 | 20231012 | 115600 | 1688543830 | 7850 | 7850 | 7850 | 7850 | 11 |
| 413 | 20231012 | 115500 | 1688457480 | 7840 | 7840 | 7840 | 7840 | 52 |
| 414 | 20231012 | 115400 | 1688049800 | 7850 | 7850 | 7850 | 7850 | 1 |
| 415 | 20231012 | 115300 | 1688041950 | 7840 | 7840 | 7840 | 7840 | 10 |
| 416 | 20231012 | 115200 | 1687963550 | 7840 | 7860 | 7860 | 7840 | 211 |
| 417 | 20231012 | 115100 | 1686306680 | 7850 | 7850 | 7850 | 7850 | 0 |
| 418 | 20231012 | 115000 | 1686306680 | 7850 | 7850 | 7850 | 7850 | 10 |
| 419 | 20231012 | 114900 | 1686228180 | 7850 | 7850 | 7850 | 7850 | 161 |
| 420 | 20231012 | 114800 | 1684964330 | 7850 | 7860 | 7860 | 7850 | 16 |
| 421 | 20231012 | 114700 | 1684838670 | 7850 | 7860 | 7860 | 7850 | 1001 |
| 422 | 20231012 | 114600 | 1676970820 | 7860 | 7860 | 7860 | 7860 | 1 |
| 423 | 20231012 | 114500 | 1676962960 | 7860 | 7860 | 7860 | 7850 | 87 |
| 424 | 20231012 | 114400 | 1676279990 | 7850 | 7850 | 7850 | 7850 | 55 |
| 425 | 20231012 | 114300 | 1675848240 | 7850 | 7830 | 7850 | 7830 | 198 |
| 426 | 20231012 | 114200 | 1674295820 | 7840 | 7860 | 7860 | 7830 | 3215 |
| 427 | 20231012 | 114100 | 1649076390 | 7860 | 7860 | 7860 | 7860 | 21 |
| 428 | 20231012 | 114000 | 1648911330 | 7860 | 7860 | 7860 | 7850 | 108 |
| 429 | 20231012 | 113900 | 1648063200 | 7850 | 7850 | 7850 | 7850 | 0 |
| 430 | 20231012 | 113800 | 1648063200 | 7850 | 7850 | 7850 | 7850 | 332 |
| 431 | 20231012 | 113700 | 1645457000 | 7850 | 7840 | 7850 | 7840 | 71 |
| 432 | 20231012 | 113600 | 1644900300 | 7840 | 7870 | 7870 | 7840 | 1128 |
| 433 | 20231012 | 113500 | 1636042720 | 7870 | 7860 | 7870 | 7860 | 146 |
| 434 | 20231012 | 113400 | 1634894150 | 7870 | 7870 | 7870 | 7870 | 200 |
| 435 | 20231012 | 113300 | 1633320150 | 7870 | 7870 | 7870 | 7870 | 381 |
| 436 | 20231012 | 113200 | 1630321680 | 7870 | 7860 | 7870 | 7860 | 181 |
| 437 | 20231012 | 113100 | 1628899010 | 7860 | 7860 | 7860 | 7860 | 41 |
| 438 | 20231012 | 113000 | 1628576750 | 7860 | 7860 | 7860 | 7860 | 3 |
| 439 | 20231012 | 112900 | 1628553170 | 7850 | 7850 | 7850 | 7850 | 15 |
| 440 | 20231012 | 112800 | 1628435420 | 7860 | 7860 | 7860 | 7860 | 1 |
| 441 | 20231012 | 112700 | 1628427560 | 7850 | 7850 | 7850 | 7850 | 0 |
| 442 | 20231012 | 112600 | 1628427560 | 7850 | 7850 | 7850 | 7850 | 870 |
| 443 | 20231012 | 112500 | 1621598060 | 7850 | 7840 | 7850 | 7840 | 446 |
| 444 | 20231012 | 112400 | 1618099360 | 7830 | 7850 | 7850 | 7820 | 797 |
| 445 | 20231012 | 112300 | 1611861970 | 7850 | 7860 | 7860 | 7850 | 486 |
| 446 | 20231012 | 112200 | 1608046530 | 7860 | 7860 | 7860 | 7860 | 400 |
| 447 | 20231012 | 112100 | 1604902530 | 7860 | 7860 | 7870 | 7860 | 320 |
| 448 | 20231012 | 112000 | 1602387260 | 7860 | 7870 | 7870 | 7860 | 242 |
| 449 | 20231012 | 111900 | 1600485090 | 7870 | 7870 | 7870 | 7870 | 0 |
| 450 | 20231012 | 111800 | 1600485090 | 7870 | 7860 | 7870 | 7850 | 215 |
| 451 | 20231012 | 111700 | 1598795590 | 7870 | 7860 | 7870 | 7850 | 489 |
| 452 | 20231012 | 111600 | 1594956670 | 7860 | 7850 | 7860 | 7850 | 30 |
| 453 | 20231012 | 111500 | 1594721150 | 7860 | 7870 | 7870 | 7850 | 1515 |
| 454 | 20231012 | 111400 | 1582812960 | 7870 | 7870 | 7870 | 7870 | 503 |
| 455 | 20231012 | 111300 | 1578854350 | 7870 | 7870 | 7870 | 7870 | 1642 |
| 456 | 20231012 | 111200 | 1565931810 | 7880 | 7880 | 7880 | 7880 | 51 |
| 457 | 20231012 | 111100 | 1565529930 | 7870 | 7870 | 7870 | 7870 | 13 |
| 458 | 20231012 | 111000 | 1565427620 | 7880 | 7880 | 7880 | 7880 | 13 |
| 459 | 20231012 | 110900 | 1565325180 | 7880 | 7880 | 7880 | 7880 | 3 |
| 460 | 20231012 | 110800 | 1565301540 | 7880 | 7880 | 7880 | 7880 | 368 |
| 461 | 20231012 | 110700 | 1562401700 | 7870 | 7870 | 7870 | 7870 | 86 |
| 462 | 20231012 | 110600 | 1561724880 | 7870 | 7870 | 7870 | 7870 | 0 |
| 463 | 20231012 | 110500 | 1561724880 | 7870 | 7880 | 7880 | 7870 | 87 |
| 464 | 20231012 | 110400 | 1561039810 | 7880 | 7880 | 7880 | 7870 | 162 |
| 465 | 20231012 | 110300 | 1559763360 | 7870 | 7870 | 7870 | 7870 | 1 |
| 466 | 20231012 | 110200 | 1559755490 | 7870 | 7870 | 7870 | 7870 | 1081 |
| 467 | 20231012 | 110100 | 1551248020 | 7870 | 7870 | 7870 | 7870 | 11 |
| 468 | 20231012 | 110000 | 1551161450 | 7870 | 7830 | 7870 | 7800 | 3709 |
| 469 | 20231012 | 105900 | 1522152040 | 7850 | 7850 | 7860 | 7800 | 11014 |
| 470 | 20231012 | 105800 | 1436076350 | 7860 | 7860 | 7860 | 7860 | 18 |
| 471 | 20231012 | 105700 | 1435934870 | 7860 | 7870 | 7870 | 7830 | 6569 |
| 472 | 20231012 | 105600 | 1384409360 | 7880 | 7890 | 7890 | 7850 | 7701 |
| 473 | 20231012 | 105500 | 1323833990 | 7890 | 7900 | 7900 | 7890 | 488 |
| 474 | 20231012 | 105400 | 1319983010 | 7900 | 7900 | 7900 | 7900 | 102 |
| 475 | 20231012 | 105300 | 1319177210 | 7900 | 7900 | 7900 | 7890 | 117 |
| 476 | 20231012 | 105200 | 1318253980 | 7900 | 7900 | 7900 | 7890 | 43 |
| 477 | 20231012 | 105100 | 1317914670 | 7900 | 7890 | 7900 | 7890 | 43 |
| 478 | 20231012 | 105000 | 1317575380 | 7890 | 7890 | 7890 | 7890 | 0 |
| 479 | 20231012 | 104900 | 1317575380 | 7890 | 7890 | 7890 | 7890 | 203 |
| 480 | 20231012 | 104800 | 1315973710 | 7890 | 7900 | 7900 | 7890 | 161 |
| 481 | 20231012 | 104700 | 1314702810 | 7900 | 7880 | 7900 | 7880 | 295 |
| 482 | 20231012 | 104600 | 1312377140 | 7880 | 7870 | 7880 | 7870 | 277 |
| 483 | 20231012 | 104500 | 1310196950 | 7880 | 7890 | 7890 | 7880 | 580 |
| 484 | 20231012 | 104400 | 1305626440 | 7890 | 7900 | 7900 | 7880 | 338 |
| 485 | 20231012 | 104300 | 1302959630 | 7900 | 7900 | 7900 | 7890 | 631 |
| 486 | 20231012 | 104200 | 1297976730 | 7890 | 7890 | 7900 | 7890 | 215 |
| 487 | 20231012 | 104100 | 1296280360 | 7900 | 7890 | 7900 | 7890 | 2887 |
| 488 | 20231012 | 104000 | 1273500890 | 7900 | 7890 | 7900 | 7890 | 112 |
| 489 | 20231012 | 103900 | 1272617150 | 7900 | 7890 | 7900 | 7890 | 88 |
| 490 | 20231012 | 103800 | 1271922450 | 7900 | 7900 | 7900 | 7890 | 6 |
| 491 | 20231012 | 103700 | 1271875090 | 7890 | 7900 | 7900 | 7890 | 51 |
| 492 | 20231012 | 103600 | 1271472690 | 7890 | 7910 | 7910 | 7890 | 682 |
| 493 | 20231012 | 103500 | 1266084940 | 7910 | 7910 | 7910 | 7900 | 175 |
| 494 | 20231012 | 103400 | 1264702230 | 7900 | 7900 | 7900 | 7900 | 1057 |
| 495 | 20231012 | 103300 | 1256351930 | 7890 | 7900 | 7900 | 7860 | 5354 |
| 496 | 20231012 | 103200 | 1214244090 | 7900 | 7910 | 7910 | 7890 | 2894 |
| 497 | 20231012 | 103100 | 1191385160 | 7890 | 7940 | 7940 | 7880 | 5964 |
| 498 | 20231012 | 103000 | 1144224560 | 7930 | 7940 | 7940 | 7930 | 76 |
| 499 | 20231012 | 102900 | 1143621870 | 7950 | 7940 | 7950 | 7940 | 517 |
| 500 | 20231012 | 102800 | 1139516480 | 7950 | 7960 | 7960 | 7950 | 296 |
| 501 | 20231012 | 102700 | 1137162360 | 7960 | 7960 | 7960 | 7950 | 631 |
| 502 | 20231012 | 102600 | 1132144600 | 7960 | 7970 | 7970 | 7960 | 504 |
| 503 | 20231012 | 102500 | 1128132730 | 7970 | 7970 | 7970 | 7970 | 300 |
| 504 | 20231012 | 102400 | 1125741730 | 7970 | 7960 | 7970 | 7960 | 699 |
| 505 | 20231012 | 102300 | 1120174950 | 7960 | 7960 | 7960 | 7950 | 768 |
| 506 | 20231012 | 102200 | 1114069090 | 7970 | 7960 | 7970 | 7960 | 37 |
| 507 | 20231012 | 102100 | 1113774560 | 7960 | 7970 | 7980 | 7960 | 947 |
| 508 | 20231012 | 102000 | 1106226830 | 7970 | 7980 | 7980 | 7970 | 258 |
| 509 | 20231012 | 101900 | 1104170370 | 7980 | 7980 | 7980 | 7980 | 120 |
| 510 | 20231012 | 101800 | 1103212770 | 7980 | 7990 | 7990 | 7980 | 217 |
| 511 | 20231012 | 101700 | 1101480000 | 8000 | 8010 | 8010 | 8000 | 231 |
| 512 | 20231012 | 101600 | 1099631210 | 8010 | 8000 | 8020 | 8000 | 5486 |
| 513 | 20231012 | 101500 | 1055731150 | 8000 | 7990 | 8000 | 7980 | 2685 |
| 514 | 20231012 | 101400 | 1034278060 | 7980 | 7970 | 7990 | 7960 | 1552 |
| 515 | 20231012 | 101300 | 1021896680 | 7970 | 7970 | 7990 | 7970 | 2014 |
| 516 | 20231012 | 101200 | 1005829430 | 7980 | 7980 | 7980 | 7970 | 233 |
| 517 | 20231012 | 101100 | 1003971360 | 7980 | 7980 | 7990 | 7970 | 1567 |
| 518 | 20231012 | 101000 | 991468020 | 7970 | 7950 | 7970 | 7950 | 2450 |
| 519 | 20231012 | 100900 | 971967860 | 7940 | 7940 | 7940 | 7940 | 388 |
| 520 | 20231012 | 100800 | 968887140 | 7940 | 7930 | 7940 | 7930 | 109 |
| 521 | 20231012 | 100700 | 968022350 | 7940 | 7950 | 7950 | 7940 | 501 |
| 522 | 20231012 | 100600 | 964041910 | 7950 | 7940 | 7950 | 7940 | 118 |
| 523 | 20231012 | 100500 | 963104980 | 7950 | 7940 | 7950 | 7940 | 122 |
| 524 | 20231012 | 100400 | 962136280 | 7940 | 7930 | 7940 | 7930 | 211 |
| 525 | 20231012 | 100300 | 960460990 | 7940 | 7940 | 7940 | 7940 | 218 |
| 526 | 20231012 | 100200 | 958730070 | 7940 | 7940 | 7940 | 7940 | 51 |
| 527 | 20231012 | 100100 | 958325130 | 7940 | 7920 | 7940 | 7920 | 1209 |
| 528 | 20231012 | 100000 | 948737870 | 7930 | 7930 | 7930 | 7930 | 5 |
| 529 | 20231012 | 095900 | 948698220 | 7930 | 7920 | 7930 | 7920 | 490 |
| 530 | 20231012 | 095800 | 944817020 | 7920 | 7910 | 7920 | 7890 | 5640 |
| 531 | 20231012 | 095700 | 900254240 | 7920 | 7910 | 7920 | 7910 | 680 |
| 532 | 20231012 | 095600 | 894873130 | 7910 | 7940 | 7940 | 7900 | 3926 |
| 533 | 20231012 | 095500 | 863752150 | 7950 | 7950 | 7950 | 7940 | 38 |
| 534 | 20231012 | 095400 | 863450400 | 7940 | 7940 | 7950 | 7940 | 398 |
| 535 | 20231012 | 095300 | 860290240 | 7940 | 7940 | 7940 | 7930 | 898 |
| 536 | 20231012 | 095200 | 853160190 | 7940 | 7940 | 7950 | 7940 | 13 |
| 537 | 20231012 | 095100 | 853056960 | 7950 | 7940 | 7950 | 7940 | 772 |
| 538 | 20231012 | 095000 | 846924720 | 7940 | 7930 | 7940 | 7930 | 225 |
| 539 | 20231012 | 094900 | 845140440 | 7930 | 7930 | 7930 | 7910 | 1014 |
| 540 | 20231012 | 094800 | 837108210 | 7930 | 7940 | 7940 | 7920 | 149 |
| 541 | 20231012 | 094700 | 835926680 | 7930 | 7930 | 7930 | 7930 | 54 |
| 542 | 20231012 | 094600 | 835498460 | 7930 | 7930 | 7930 | 7920 | 213 |
| 543 | 20231012 | 094500 | 833810390 | 7940 | 7920 | 7940 | 7900 | 204 |
| 544 | 20231012 | 094400 | 832193090 | 7920 | 7900 | 7920 | 7900 | 390 |
| 545 | 20231012 | 094300 | 829104770 | 7900 | 7900 | 7900 | 7890 | 223 |
| 546 | 20231012 | 094200 | 827344930 | 7890 | 7890 | 7900 | 7880 | 259 |
| 547 | 20231012 | 094100 | 825300440 | 7890 | 7870 | 7890 | 7860 | 2103 |
| 548 | 20231012 | 094000 | 808748580 | 7870 | 7860 | 7880 | 7860 | 264 |
| 549 | 20231012 | 093900 | 806670900 | 7880 | 7870 | 7880 | 7870 | 203 |
| 550 | 20231012 | 093800 | 805073220 | 7870 | 7840 | 7870 | 7830 | 2617 |
| 551 | 20231012 | 093700 | 784548140 | 7840 | 7860 | 7860 | 7840 | 4216 |
| 552 | 20231012 | 093600 | 751458850 | 7850 | 7870 | 7870 | 7850 | 2149 |
| 553 | 20231012 | 093500 | 734561780 | 7880 | 7920 | 7920 | 7880 | 2237 |
| 554 | 20231012 | 093400 | 716905170 | 7920 | 7910 | 7930 | 7900 | 769 |
| 555 | 20231012 | 093300 | 710816130 | 7910 | 7900 | 7910 | 7890 | 2358 |
| 556 | 20231012 | 093200 | 692187770 | 7900 | 7870 | 7900 | 7870 | 2508 |
| 557 | 20231012 | 093100 | 672445550 | 7870 | 7870 | 7880 | 7860 | 1748 |
| 558 | 20231012 | 093000 | 658688780 | 7870 | 7850 | 7870 | 7850 | 570 |
| 559 | 20231012 | 092900 | 654211620 | 7850 | 7850 | 7850 | 7840 | 307 |
| 560 | 20231012 | 092800 | 651804060 | 7850 | 7850 | 7850 | 7840 | 954 |
| 561 | 20231012 | 092700 | 644316100 | 7850 | 7840 | 7850 | 7840 | 360 |
| 562 | 20231012 | 092600 | 641491060 | 7830 | 7820 | 7840 | 7820 | 2047 |
| 563 | 20231012 | 092500 | 625478170 | 7820 | 7810 | 7830 | 7800 | 663 |
| 564 | 20231012 | 092400 | 620299120 | 7810 | 7830 | 7830 | 7800 | 3271 |
| 565 | 20231012 | 092300 | 594740670 | 7840 | 7840 | 7850 | 7830 | 575 |
| 566 | 20231012 | 092200 | 590231050 | 7840 | 7850 | 7850 | 7820 | 2941 |
| 567 | 20231012 | 092100 | 567181860 | 7860 | 7830 | 7860 | 7830 | 442 |
| 568 | 20231012 | 092000 | 563717020 | 7840 | 7900 | 7900 | 7820 | 2970 |
| 569 | 20231012 | 091900 | 540434230 | 7900 | 7870 | 7900 | 7860 | 415 |
| 570 | 20231012 | 091800 | 537167330 | 7850 | 7840 | 7850 | 7830 | 1407 |
| 571 | 20231012 | 091700 | 526140950 | 7830 | 7830 | 7840 | 7830 | 596 |
| 572 | 20231012 | 091600 | 521473790 | 7840 | 7810 | 7840 | 7810 | 675 |
| 573 | 20231012 | 091500 | 516191690 | 7810 | 7860 | 7860 | 7800 | 1241 |
| 574 | 20231012 | 091400 | 506487930 | 7860 | 7860 | 7870 | 7830 | 3332 |
| 575 | 20231012 | 091300 | 480346090 | 7860 | 7890 | 7890 | 7850 | 1439 |
| 576 | 20231012 | 091200 | 469043130 | 7890 | 7860 | 7890 | 7840 | 7442 |
| 577 | 20231012 | 091100 | 410584250 | 7900 | 7900 | 7900 | 7860 | 7017 |
| 578 | 20231012 | 091000 | 355370800 | 7900 | 7880 | 7920 | 7870 | 687 |
| 579 | 20231012 | 090900 | 349962710 | 7930 | 7870 | 7930 | 7850 | 2302 |
| 580 | 20231012 | 090800 | 331781670 | 7930 | 7950 | 7950 | 7660 | 27435 |
| 581 | 20231012 | 090700 | 116008010 | 7970 | 7950 | 7970 | 7950 | 292 |
| 582 | 20231012 | 090600 | 113684820 | 7940 | 7920 | 7950 | 7920 | 948 |
| 583 | 20231012 | 090500 | 106160230 | 7940 | 7950 | 7950 | 7920 | 2194 |
| 584 | 20231012 | 090400 | 88764410 | 7950 | 7990 | 8000 | 7950 | 2952 |
| 585 | 20231012 | 090300 | 65213190 | 7990 | 7990 | 8000 | 7990 | 344 |
| 586 | 20231012 | 090200 | 62464550 | 7930 | 7980 | 8000 | 7930 | 2849 |
| 587 | 20231012 | 090100 | 39717830 | 7980 | 7940 | 7980 | 7920 | 2022 |
| 588 | 20231012 | 090000 | 23657050 | 7930 | 7930 | 7980 | 7910 | 2984 |