29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 184600 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 2587 |
| 3 | 20231016 | 184500 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 4 | 20231016 | 184400 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 5 | 20231016 | 184300 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 6 | 20231016 | 184200 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 7 | 20231016 | 184100 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 8 | 20231016 | 184000 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 9 | 20231016 | 183900 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 10 | 20231016 | 183800 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 11 | 20231016 | 183700 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 12 | 20231016 | 183600 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 13 | 20231016 | 183500 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 14 | 20231016 | 183400 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 15 | 20231016 | 183300 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 16 | 20231016 | 183200 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 17 | 20231016 | 183100 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 18 | 20231016 | 183000 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 19 | 20231016 | 182900 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 20 | 20231016 | 182800 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 21 | 20231016 | 182700 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 22 | 20231016 | 182600 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 23 | 20231016 | 182500 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 24 | 20231016 | 182400 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 25 | 20231016 | 182300 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 26 | 20231016 | 182200 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 27 | 20231016 | 182100 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 28 | 20231016 | 182000 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 29 | 20231016 | 181900 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 30 | 20231016 | 181800 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 31 | 20231016 | 181700 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 32 | 20231016 | 181600 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 2587 |
| 33 | 20231016 | 181500 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 34 | 20231016 | 181400 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 35 | 20231016 | 181300 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 36 | 20231016 | 181200 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 37 | 20231016 | 181100 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 38 | 20231016 | 181000 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 39 | 20231016 | 180900 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 40 | 20231016 | 180800 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 41 | 20231016 | 180700 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 42 | 20231016 | 180600 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 43 | 20231016 | 180500 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 44 | 20231016 | 180400 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 45 | 20231016 | 180300 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 46 | 20231016 | 180200 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 47 | 20231016 | 180100 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 48 | 20231016 | 180000 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 49 | 20231016 | 175900 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 50 | 20231016 | 175800 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 51 | 20231016 | 175700 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 52 | 20231016 | 175600 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 53 | 20231016 | 175500 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 54 | 20231016 | 175400 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 55 | 20231016 | 175300 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 56 | 20231016 | 175200 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 57 | 20231016 | 175100 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 58 | 20231016 | 175000 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 59 | 20231016 | 174900 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 60 | 20231016 | 174800 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 61 | 20231016 | 174700 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 62 | 20231016 | 174600 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 2587 |
| 63 | 20231016 | 174500 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 64 | 20231016 | 174400 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 65 | 20231016 | 174300 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 66 | 20231016 | 174200 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 67 | 20231016 | 174100 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 68 | 20231016 | 174000 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 69 | 20231016 | 173900 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 70 | 20231016 | 173800 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 71 | 20231016 | 173700 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 72 | 20231016 | 173600 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 73 | 20231016 | 173500 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 74 | 20231016 | 173400 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 75 | 20231016 | 173300 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 76 | 20231016 | 173200 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 77 | 20231016 | 173100 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 78 | 20231016 | 173000 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 79 | 20231016 | 172900 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 80 | 20231016 | 172800 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 81 | 20231016 | 172700 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 82 | 20231016 | 172600 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 83 | 20231016 | 172500 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 84 | 20231016 | 172400 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 85 | 20231016 | 172300 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 86 | 20231016 | 172200 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 87 | 20231016 | 172100 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 88 | 20231016 | 172000 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 89 | 20231016 | 171900 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 90 | 20231016 | 171800 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 91 | 20231016 | 171700 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 92 | 20231016 | 171600 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 2587 |
| 93 | 20231016 | 171500 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 94 | 20231016 | 171400 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 95 | 20231016 | 171300 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 96 | 20231016 | 171200 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 97 | 20231016 | 171100 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 98 | 20231016 | 171000 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 99 | 20231016 | 170900 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 100 | 20231016 | 170800 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 101 | 20231016 | 170700 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 102 | 20231016 | 170600 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 103 | 20231016 | 170500 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 104 | 20231016 | 170400 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 105 | 20231016 | 170300 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 106 | 20231016 | 170200 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 107 | 20231016 | 170100 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 108 | 20231016 | 170000 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 109 | 20231016 | 165900 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 110 | 20231016 | 165800 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 111 | 20231016 | 165700 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 112 | 20231016 | 165600 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 113 | 20231016 | 165500 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 114 | 20231016 | 165400 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 115 | 20231016 | 165300 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 116 | 20231016 | 165200 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 117 | 20231016 | 165100 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 118 | 20231016 | 165000 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 119 | 20231016 | 164900 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 120 | 20231016 | 164800 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 121 | 20231016 | 164700 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 122 | 20231016 | 164600 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 2587 |
| 123 | 20231016 | 164500 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 124 | 20231016 | 164400 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 125 | 20231016 | 164300 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 126 | 20231016 | 164200 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 127 | 20231016 | 164100 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 128 | 20231016 | 164000 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 129 | 20231016 | 163900 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 130 | 20231016 | 163800 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 131 | 20231016 | 163700 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 132 | 20231016 | 163600 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 133 | 20231016 | 163500 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 134 | 20231016 | 163400 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 135 | 20231016 | 163300 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 136 | 20231016 | 163200 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 137 | 20231016 | 163100 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 138 | 20231016 | 163000 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 139 | 20231016 | 162900 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 140 | 20231016 | 162800 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 141 | 20231016 | 162700 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 142 | 20231016 | 162600 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 143 | 20231016 | 162500 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 144 | 20231016 | 162400 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 145 | 20231016 | 162300 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 146 | 20231016 | 162200 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 147 | 20231016 | 162100 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 148 | 20231016 | 162000 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 149 | 20231016 | 161900 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 150 | 20231016 | 161800 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 151 | 20231016 | 161700 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 152 | 20231016 | 161600 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 2587 |
| 153 | 20231016 | 161500 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 154 | 20231016 | 161400 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 155 | 20231016 | 161300 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 156 | 20231016 | 161200 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 157 | 20231016 | 161100 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 158 | 20231016 | 161000 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 159 | 20231016 | 160900 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 160 | 20231016 | 160800 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 161 | 20231016 | 160700 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 162 | 20231016 | 160600 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 163 | 20231016 | 160500 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 164 | 20231016 | 160400 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 165 | 20231016 | 160300 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 166 | 20231016 | 160200 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 167 | 20231016 | 160100 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 168 | 20231016 | 160000 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 169 | 20231016 | 155900 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 170 | 20231016 | 155800 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 171 | 20231016 | 155700 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 172 | 20231016 | 155600 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 173 | 20231016 | 155500 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 174 | 20231016 | 155400 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 175 | 20231016 | 155300 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 176 | 20231016 | 155200 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 177 | 20231016 | 155100 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 178 | 20231016 | 155000 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 179 | 20231016 | 154900 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 180 | 20231016 | 154800 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 181 | 20231016 | 154700 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 182 | 20231016 | 154600 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 2587 |
| 183 | 20231016 | 154500 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 184 | 20231016 | 154400 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 185 | 20231016 | 154300 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 186 | 20231016 | 154200 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 187 | 20231016 | 154100 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 188 | 20231016 | 154000 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 189 | 20231016 | 153900 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 190 | 20231016 | 153800 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 191 | 20231016 | 153700 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 192 | 20231016 | 153600 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 193 | 20231016 | 153500 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 194 | 20231016 | 153400 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 195 | 20231016 | 153300 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 196 | 20231016 | 153200 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 197 | 20231016 | 153100 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 198 | 20231016 | 153000 | 2413570660 | 7340 | 7340 | 7340 | 7340 | 2587 |
| 199 | 20231016 | 152900 | 2394582080 | 7360 | 7360 | 7360 | 7360 | 0 |
| 200 | 20231016 | 152800 | 2394582080 | 7360 | 7360 | 7360 | 7360 | 0 |
| 201 | 20231016 | 152700 | 2394582080 | 7360 | 7360 | 7360 | 7360 | 0 |
| 202 | 20231016 | 152600 | 2394582080 | 7360 | 7360 | 7360 | 7360 | 0 |
| 203 | 20231016 | 152500 | 2394582080 | 7360 | 7360 | 7360 | 7360 | 0 |
| 204 | 20231016 | 152400 | 2394582080 | 7360 | 7360 | 7360 | 7360 | 0 |
| 205 | 20231016 | 152300 | 2394582080 | 7360 | 7360 | 7360 | 7360 | 0 |
| 206 | 20231016 | 152200 | 2394582080 | 7360 | 7360 | 7360 | 7360 | 0 |
| 207 | 20231016 | 152100 | 2394582080 | 7360 | 7360 | 7360 | 7360 | 0 |
| 208 | 20231016 | 152000 | 2394582080 | 7360 | 7360 | 7360 | 7360 | 0 |
| 209 | 20231016 | 151900 | 2394582080 | 7360 | 7360 | 7370 | 7360 | 1602 |
| 210 | 20231016 | 151800 | 2382782000 | 7360 | 7370 | 7370 | 7360 | 1500 |
| 211 | 20231016 | 151700 | 2371729570 | 7370 | 7330 | 7370 | 7330 | 4259 |
| 212 | 20231016 | 151600 | 2340454730 | 7320 | 7320 | 7320 | 7320 | 30 |
| 213 | 20231016 | 151500 | 2340235130 | 7330 | 7330 | 7330 | 7320 | 715 |
| 214 | 20231016 | 151400 | 2334994550 | 7340 | 7340 | 7340 | 7330 | 1508 |
| 215 | 20231016 | 151300 | 2323935830 | 7330 | 7330 | 7330 | 7330 | 128 |
| 216 | 20231016 | 151200 | 2322997590 | 7340 | 7340 | 7340 | 7340 | 900 |
| 217 | 20231016 | 151100 | 2316391590 | 7350 | 7340 | 7350 | 7340 | 747 |
| 218 | 20231016 | 151000 | 2310904700 | 7330 | 7330 | 7380 | 7330 | 8479 |
| 219 | 20231016 | 150900 | 2248460680 | 7330 | 7340 | 7340 | 7330 | 983 |
| 220 | 20231016 | 150800 | 2241245960 | 7340 | 7340 | 7340 | 7340 | 791 |
| 221 | 20231016 | 150700 | 2235440020 | 7330 | 7340 | 7340 | 7330 | 211 |
| 222 | 20231016 | 150600 | 2233892280 | 7340 | 7330 | 7340 | 7330 | 368 |
| 223 | 20231016 | 150500 | 2231191170 | 7340 | 7330 | 7340 | 7330 | 838 |
| 224 | 20231016 | 150400 | 2225044200 | 7330 | 7330 | 7330 | 7330 | 235 |
| 225 | 20231016 | 150300 | 2223321650 | 7330 | 7310 | 7340 | 7310 | 6483 |
| 226 | 20231016 | 150200 | 2175831250 | 7310 | 7300 | 7310 | 7300 | 2050 |
| 227 | 20231016 | 150100 | 2160864600 | 7300 | 7300 | 7300 | 7300 | 1043 |
| 228 | 20231016 | 150000 | 2153250700 | 7290 | 7300 | 7300 | 7290 | 956 |
| 229 | 20231016 | 145900 | 2146281400 | 7290 | 7290 | 7290 | 7290 | 2 |
| 230 | 20231016 | 145800 | 2146266820 | 7290 | 7280 | 7290 | 7280 | 1873 |
| 231 | 20231016 | 145700 | 2132619010 | 7270 | 7270 | 7270 | 7270 | 4620 |
| 232 | 20231016 | 145600 | 2099031610 | 7270 | 7260 | 7270 | 7260 | 2311 |
| 233 | 20231016 | 145500 | 2082240730 | 7270 | 7270 | 7270 | 7270 | 16 |
| 234 | 20231016 | 145400 | 2082124410 | 7270 | 7270 | 7270 | 7260 | 888 |
| 235 | 20231016 | 145300 | 2075676450 | 7260 | 7260 | 7260 | 7260 | 1 |
| 236 | 20231016 | 145200 | 2075669190 | 7270 | 7270 | 7270 | 7270 | 727 |
| 237 | 20231016 | 145100 | 2070383900 | 7270 | 7270 | 7270 | 7270 | 576 |
| 238 | 20231016 | 145000 | 2066196380 | 7270 | 7270 | 7270 | 7270 | 643 |
| 239 | 20231016 | 144900 | 2061521770 | 7270 | 7270 | 7270 | 7270 | 1027 |
| 240 | 20231016 | 144800 | 2054055480 | 7270 | 7270 | 7270 | 7270 | 3708 |
| 241 | 20231016 | 144700 | 2027098320 | 7270 | 7270 | 7270 | 7270 | 122 |
| 242 | 20231016 | 144600 | 2026211380 | 7270 | 7270 | 7270 | 7270 | 200 |
| 243 | 20231016 | 144500 | 2024757380 | 7270 | 7270 | 7270 | 7270 | 0 |
| 244 | 20231016 | 144400 | 2024757380 | 7270 | 7270 | 7270 | 7270 | 222 |
| 245 | 20231016 | 144300 | 2023143440 | 7270 | 7270 | 7270 | 7270 | 25 |
| 246 | 20231016 | 144200 | 2022961690 | 7270 | 7280 | 7280 | 7270 | 354 |
| 247 | 20231016 | 144100 | 2020387570 | 7280 | 7280 | 7280 | 7280 | 938 |
| 248 | 20231016 | 144000 | 2013558930 | 7280 | 7280 | 7280 | 7280 | 340 |
| 249 | 20231016 | 143900 | 2011083730 | 7280 | 7290 | 7290 | 7280 | 1425 |
| 250 | 20231016 | 143800 | 2000695810 | 7280 | 7280 | 7280 | 7280 | 45 |
| 251 | 20231016 | 143700 | 2000368210 | 7280 | 7280 | 7280 | 7280 | 825 |
| 252 | 20231016 | 143600 | 1994362210 | 7280 | 7280 | 7280 | 7280 | 3552 |
| 253 | 20231016 | 143500 | 1968503650 | 7290 | 7290 | 7290 | 7290 | 1 |
| 254 | 20231016 | 143400 | 1968496360 | 7290 | 7290 | 7290 | 7290 | 26 |
| 255 | 20231016 | 143300 | 1968306820 | 7290 | 7280 | 7290 | 7280 | 150 |
| 256 | 20231016 | 143200 | 1967213620 | 7290 | 7280 | 7290 | 7280 | 149 |
| 257 | 20231016 | 143100 | 1966128680 | 7290 | 7280 | 7290 | 7280 | 220 |
| 258 | 20231016 | 143000 | 1964527060 | 7280 | 7290 | 7290 | 7280 | 25 |
| 259 | 20231016 | 142900 | 1964344940 | 7280 | 7280 | 7280 | 7280 | 0 |
| 260 | 20231016 | 142800 | 1964344940 | 7280 | 7280 | 7280 | 7280 | 13 |
| 261 | 20231016 | 142700 | 1964250300 | 7280 | 7290 | 7290 | 7280 | 373 |
| 262 | 20231016 | 142600 | 1961533130 | 7290 | 7280 | 7290 | 7280 | 102 |
| 263 | 20231016 | 142500 | 1960790550 | 7290 | 7280 | 7290 | 7280 | 144 |
| 264 | 20231016 | 142400 | 1959742170 | 7290 | 7290 | 7290 | 7280 | 27 |
| 265 | 20231016 | 142300 | 1959545590 | 7280 | 7280 | 7280 | 7280 | 500 |
| 266 | 20231016 | 142200 | 1955905590 | 7280 | 7290 | 7290 | 7280 | 1068 |
| 267 | 20231016 | 142100 | 1948120200 | 7290 | 7290 | 7290 | 7290 | 0 |
| 268 | 20231016 | 142000 | 1948120200 | 7290 | 7290 | 7290 | 7290 | 11 |
| 269 | 20231016 | 141900 | 1948040010 | 7290 | 7290 | 7290 | 7280 | 786 |
| 270 | 20231016 | 141800 | 1942315820 | 7280 | 7280 | 7280 | 7280 | 200 |
| 271 | 20231016 | 141700 | 1940859820 | 7290 | 7290 | 7290 | 7290 | 1 |
| 272 | 20231016 | 141600 | 1940852530 | 7280 | 7280 | 7280 | 7280 | 5 |
| 273 | 20231016 | 141500 | 1940816130 | 7280 | 7280 | 7280 | 7280 | 0 |
| 274 | 20231016 | 141400 | 1940816130 | 7280 | 7280 | 7280 | 7280 | 275 |
| 275 | 20231016 | 141300 | 1938814130 | 7290 | 7280 | 7290 | 7280 | 221 |
| 276 | 20231016 | 141200 | 1937205170 | 7280 | 7280 | 7280 | 7280 | 12 |
| 277 | 20231016 | 141100 | 1937117810 | 7280 | 7280 | 7280 | 7280 | 229 |
| 278 | 20231016 | 141000 | 1935450690 | 7290 | 7280 | 7290 | 7280 | 505 |
| 279 | 20231016 | 140900 | 1931773290 | 7270 | 7280 | 7280 | 7270 | 3050 |
| 280 | 20231016 | 140800 | 1909569790 | 7270 | 7270 | 7270 | 7270 | 1231 |
| 281 | 20231016 | 140700 | 1900620420 | 7270 | 7280 | 7280 | 7270 | 123 |
| 282 | 20231016 | 140600 | 1899726200 | 7280 | 7280 | 7280 | 7280 | 40 |
| 283 | 20231016 | 140500 | 1899435000 | 7280 | 7270 | 7280 | 7270 | 208 |
| 284 | 20231016 | 140400 | 1897922640 | 7270 | 7280 | 7280 | 7270 | 28 |
| 285 | 20231016 | 140300 | 1897719070 | 7270 | 7270 | 7270 | 7270 | 784 |
| 286 | 20231016 | 140200 | 1892019390 | 7270 | 7270 | 7270 | 7270 | 520 |
| 287 | 20231016 | 140100 | 1888238990 | 7280 | 7260 | 7280 | 7260 | 1342 |
| 288 | 20231016 | 140000 | 1878493820 | 7260 | 7260 | 7260 | 7250 | 1314 |
| 289 | 20231016 | 135900 | 1868958630 | 7260 | 7260 | 7270 | 7260 | 632 |
| 290 | 20231016 | 135800 | 1864370300 | 7260 | 7260 | 7260 | 7260 | 874 |
| 291 | 20231016 | 135700 | 1858025060 | 7260 | 7260 | 7270 | 7250 | 845 |
| 292 | 20231016 | 135600 | 1851890350 | 7270 | 7280 | 7280 | 7270 | 532 |
| 293 | 20231016 | 135500 | 1848018910 | 7280 | 7280 | 7280 | 7280 | 150 |
| 294 | 20231016 | 135400 | 1846926910 | 7280 | 7280 | 7280 | 7280 | 50 |
| 295 | 20231016 | 135300 | 1846562910 | 7280 | 7280 | 7280 | 7280 | 22 |
| 296 | 20231016 | 135200 | 1846402750 | 7270 | 7270 | 7280 | 7270 | 151 |
| 297 | 20231016 | 135100 | 1845304970 | 7270 | 7270 | 7270 | 7270 | 0 |
| 298 | 20231016 | 135000 | 1845304970 | 7270 | 7280 | 7280 | 7270 | 88 |
| 299 | 20231016 | 134900 | 1844665200 | 7280 | 7270 | 7280 | 7270 | 612 |
| 300 | 20231016 | 134800 | 1840215950 | 7270 | 7260 | 7270 | 7260 | 1632 |
| 301 | 20231016 | 134700 | 1828366240 | 7260 | 7270 | 7270 | 7250 | 140 |
| 302 | 20231016 | 134600 | 1827351140 | 7260 | 7280 | 7280 | 7260 | 3376 |
| 303 | 20231016 | 134500 | 1802829030 | 7270 | 7280 | 7280 | 7270 | 24 |
| 304 | 20231016 | 134400 | 1802654450 | 7280 | 7280 | 7280 | 7280 | 1 |
| 305 | 20231016 | 134300 | 1802647170 | 7270 | 7280 | 7280 | 7270 | 491 |
| 306 | 20231016 | 134200 | 1799076590 | 7280 | 7280 | 7280 | 7270 | 1016 |
| 307 | 20231016 | 134100 | 1791681180 | 7280 | 7280 | 7280 | 7280 | 501 |
| 308 | 20231016 | 134000 | 1788033900 | 7280 | 7280 | 7280 | 7280 | 840 |
| 309 | 20231016 | 133900 | 1781918700 | 7290 | 7280 | 7290 | 7280 | 152 |
| 310 | 20231016 | 133800 | 1780810630 | 7290 | 7280 | 7290 | 7280 | 124 |
| 311 | 20231016 | 133700 | 1779906900 | 7290 | 7290 | 7290 | 7280 | 1174 |
| 312 | 20231016 | 133600 | 1771358450 | 7290 | 7290 | 7290 | 7290 | 502 |
| 313 | 20231016 | 133500 | 1767698870 | 7290 | 7290 | 7290 | 7290 | 318 |
| 314 | 20231016 | 133400 | 1765380650 | 7290 | 7280 | 7290 | 7280 | 406 |
| 315 | 20231016 | 133300 | 1762424960 | 7290 | 7290 | 7290 | 7290 | 100 |
| 316 | 20231016 | 133200 | 1761695960 | 7290 | 7280 | 7290 | 7280 | 1259 |
| 317 | 20231016 | 133100 | 1752520440 | 7290 | 7300 | 7300 | 7290 | 3 |
| 318 | 20231016 | 133000 | 1752498560 | 7290 | 7290 | 7290 | 7290 | 56 |
| 319 | 20231016 | 132900 | 1752090320 | 7300 | 7290 | 7300 | 7290 | 468 |
| 320 | 20231016 | 132800 | 1748678580 | 7290 | 7290 | 7290 | 7290 | 33 |
| 321 | 20231016 | 132700 | 1748438010 | 7290 | 7270 | 7290 | 7270 | 2841 |
| 322 | 20231016 | 132600 | 1727771740 | 7270 | 7270 | 7270 | 7270 | 607 |
| 323 | 20231016 | 132500 | 1723358850 | 7270 | 7270 | 7270 | 7270 | 102 |
| 324 | 20231016 | 132400 | 1722617310 | 7270 | 7270 | 7270 | 7270 | 543 |
| 325 | 20231016 | 132300 | 1718669700 | 7270 | 7270 | 7270 | 7270 | 112 |
| 326 | 20231016 | 132200 | 1717855460 | 7270 | 7270 | 7270 | 7260 | 343 |
| 327 | 20231016 | 132100 | 1715363850 | 7270 | 7270 | 7270 | 7270 | 1 |
| 328 | 20231016 | 132000 | 1715356580 | 7260 | 7270 | 7270 | 7260 | 22 |
| 329 | 20231016 | 131900 | 1715196760 | 7270 | 7270 | 7270 | 7270 | 0 |
| 330 | 20231016 | 131800 | 1715196760 | 7270 | 7260 | 7270 | 7260 | 26 |
| 331 | 20231016 | 131700 | 1715007990 | 7270 | 7270 | 7270 | 7270 | 2 |
| 332 | 20231016 | 131600 | 1714993450 | 7270 | 7260 | 7270 | 7260 | 241 |
| 333 | 20231016 | 131500 | 1713243780 | 7270 | 7270 | 7270 | 7270 | 2 |
| 334 | 20231016 | 131400 | 1713229240 | 7260 | 7260 | 7270 | 7260 | 666 |
| 335 | 20231016 | 131300 | 1708393070 | 7270 | 7280 | 7280 | 7270 | 357 |
| 336 | 20231016 | 131200 | 1705796650 | 7270 | 7270 | 7280 | 7270 | 265 |
| 337 | 20231016 | 131100 | 1703870080 | 7270 | 7270 | 7270 | 7270 | 2 |
| 338 | 20231016 | 131000 | 1703855540 | 7280 | 7270 | 7280 | 7270 | 711 |
| 339 | 20231016 | 130900 | 1698685960 | 7280 | 7270 | 7280 | 7270 | 602 |
| 340 | 20231016 | 130800 | 1694309410 | 7280 | 7290 | 7290 | 7280 | 221 |
| 341 | 20231016 | 130700 | 1692700520 | 7280 | 7280 | 7290 | 7280 | 380 |
| 342 | 20231016 | 130600 | 1689934110 | 7290 | 7290 | 7290 | 7290 | 99 |
| 343 | 20231016 | 130500 | 1689212400 | 7290 | 7290 | 7290 | 7290 | 446 |
| 344 | 20231016 | 130400 | 1685961060 | 7290 | 7290 | 7290 | 7290 | 402 |
| 345 | 20231016 | 130300 | 1683030480 | 7290 | 7290 | 7300 | 7290 | 212 |
| 346 | 20231016 | 130200 | 1681483040 | 7300 | 7280 | 7300 | 7280 | 2194 |
| 347 | 20231016 | 130100 | 1665485370 | 7280 | 7280 | 7280 | 7270 | 1236 |
| 348 | 20231016 | 130000 | 1656487440 | 7280 | 7270 | 7280 | 7270 | 30 |
| 349 | 20231016 | 125900 | 1656269330 | 7270 | 7280 | 7280 | 7270 | 184 |
| 350 | 20231016 | 125800 | 1654931030 | 7280 | 7260 | 7280 | 7260 | 689 |
| 351 | 20231016 | 125700 | 1649927240 | 7260 | 7260 | 7260 | 7250 | 299 |
| 352 | 20231016 | 125600 | 1647757050 | 7260 | 7260 | 7260 | 7250 | 629 |
| 353 | 20231016 | 125500 | 1643192170 | 7270 | 7270 | 7270 | 7270 | 42 |
| 354 | 20231016 | 125400 | 1642886830 | 7270 | 7270 | 7270 | 7270 | 12 |
| 355 | 20231016 | 125300 | 1642799590 | 7270 | 7270 | 7270 | 7270 | 1 |
| 356 | 20231016 | 125200 | 1642792320 | 7270 | 7270 | 7270 | 7270 | 1 |
| 357 | 20231016 | 125100 | 1642785050 | 7260 | 7270 | 7270 | 7260 | 304 |
| 358 | 20231016 | 125000 | 1640576680 | 7270 | 7270 | 7270 | 7260 | 349 |
| 359 | 20231016 | 124900 | 1638042480 | 7270 | 7270 | 7270 | 7270 | 118 |
| 360 | 20231016 | 124800 | 1637184620 | 7270 | 7260 | 7270 | 7260 | 379 |
| 361 | 20231016 | 124700 | 1634429800 | 7270 | 7270 | 7270 | 7260 | 167 |
| 362 | 20231016 | 124600 | 1633216210 | 7270 | 7270 | 7270 | 7270 | 96 |
| 363 | 20231016 | 124500 | 1632518290 | 7270 | 7260 | 7270 | 7260 | 62 |
| 364 | 20231016 | 124400 | 1632068150 | 7270 | 7270 | 7270 | 7270 | 100 |
| 365 | 20231016 | 124300 | 1631341150 | 7270 | 7270 | 7270 | 7270 | 220 |
| 366 | 20231016 | 124200 | 1629741750 | 7270 | 7270 | 7270 | 7250 | 2559 |
| 367 | 20231016 | 124100 | 1611178190 | 7280 | 7260 | 7280 | 7260 | 327 |
| 368 | 20231016 | 124000 | 1608800950 | 7260 | 7260 | 7260 | 7260 | 1175 |
| 369 | 20231016 | 123900 | 1600270450 | 7260 | 7260 | 7260 | 7250 | 151 |
| 370 | 20231016 | 123800 | 1599174630 | 7260 | 7260 | 7260 | 7260 | 37 |
| 371 | 20231016 | 123700 | 1598906010 | 7260 | 7260 | 7260 | 7260 | 190 |
| 372 | 20231016 | 123600 | 1597526610 | 7260 | 7260 | 7260 | 7260 | 0 |
| 373 | 20231016 | 123500 | 1597526610 | 7260 | 7260 | 7260 | 7250 | 510 |
| 374 | 20231016 | 123400 | 1593825010 | 7260 | 7250 | 7260 | 7250 | 822 |
| 375 | 20231016 | 123300 | 1587865040 | 7260 | 7250 | 7260 | 7240 | 1018 |
| 376 | 20231016 | 123200 | 1580487320 | 7250 | 7240 | 7250 | 7240 | 150 |
| 377 | 20231016 | 123100 | 1579401010 | 7250 | 7260 | 7270 | 7250 | 5786 |
| 378 | 20231016 | 123000 | 1537436770 | 7270 | 7270 | 7270 | 7270 | 336 |
| 379 | 20231016 | 122900 | 1534994050 | 7260 | 7260 | 7260 | 7260 | 360 |
| 380 | 20231016 | 122800 | 1532380450 | 7270 | 7270 | 7270 | 7270 | 159 |
| 381 | 20231016 | 122700 | 1531224520 | 7270 | 7270 | 7280 | 7260 | 1415 |
| 382 | 20231016 | 122600 | 1520937240 | 7280 | 7280 | 7280 | 7280 | 10 |
| 383 | 20231016 | 122500 | 1520864440 | 7280 | 7280 | 7280 | 7280 | 106 |
| 384 | 20231016 | 122400 | 1520092760 | 7280 | 7280 | 7280 | 7280 | 2 |
| 385 | 20231016 | 122300 | 1520078200 | 7280 | 7260 | 7280 | 7260 | 1653 |
| 386 | 20231016 | 122200 | 1508060290 | 7260 | 7270 | 7270 | 7260 | 219 |
| 387 | 20231016 | 122100 | 1506469260 | 7270 | 7260 | 7270 | 7260 | 700 |
| 388 | 20231016 | 122000 | 1501386260 | 7270 | 7270 | 7270 | 7270 | 475 |
| 389 | 20231016 | 121900 | 1497933010 | 7270 | 7280 | 7280 | 7270 | 1150 |
| 390 | 20231016 | 121800 | 1489571010 | 7270 | 7280 | 7280 | 7270 | 942 |
| 391 | 20231016 | 121700 | 1482722110 | 7280 | 7280 | 7280 | 7280 | 1552 |
| 392 | 20231016 | 121600 | 1471423550 | 7290 | 7290 | 7290 | 7290 | 1061 |
| 393 | 20231016 | 121500 | 1463688860 | 7300 | 7300 | 7300 | 7300 | 0 |
| 394 | 20231016 | 121400 | 1463688860 | 7300 | 7300 | 7300 | 7300 | 116 |
| 395 | 20231016 | 121300 | 1462842060 | 7300 | 7290 | 7300 | 7290 | 29 |
| 396 | 20231016 | 121200 | 1462630610 | 7300 | 7300 | 7300 | 7300 | 106 |
| 397 | 20231016 | 121100 | 1461856810 | 7300 | 7300 | 7300 | 7290 | 128 |
| 398 | 20231016 | 121000 | 1460922610 | 7300 | 7300 | 7300 | 7300 | 19 |
| 399 | 20231016 | 120900 | 1460783910 | 7300 | 7290 | 7300 | 7280 | 2537 |
| 400 | 20231016 | 120800 | 1442294820 | 7280 | 7290 | 7290 | 7280 | 106 |
| 401 | 20231016 | 120700 | 1441522840 | 7290 | 7290 | 7290 | 7280 | 60 |
| 402 | 20231016 | 120600 | 1441085820 | 7290 | 7290 | 7290 | 7280 | 413 |
| 403 | 20231016 | 120500 | 1438078110 | 7290 | 7290 | 7290 | 7290 | 3 |
| 404 | 20231016 | 120400 | 1438056240 | 7290 | 7290 | 7290 | 7290 | 118 |
| 405 | 20231016 | 120300 | 1437196020 | 7290 | 7290 | 7290 | 7290 | 0 |
| 406 | 20231016 | 120200 | 1437196020 | 7290 | 7290 | 7290 | 7280 | 243 |
| 407 | 20231016 | 120100 | 1435425620 | 7300 | 7290 | 7300 | 7290 | 73 |
| 408 | 20231016 | 120000 | 1434892890 | 7300 | 7300 | 7300 | 7300 | 10 |
| 409 | 20231016 | 115900 | 1434819890 | 7300 | 7290 | 7300 | 7290 | 1544 |
| 410 | 20231016 | 115800 | 1423559510 | 7290 | 7280 | 7290 | 7280 | 640 |
| 411 | 20231016 | 115700 | 1418900200 | 7280 | 7280 | 7280 | 7280 | 115 |
| 412 | 20231016 | 115600 | 1418063000 | 7280 | 7270 | 7280 | 7270 | 424 |
| 413 | 20231016 | 115500 | 1414980120 | 7270 | 7260 | 7270 | 7260 | 95 |
| 414 | 20231016 | 115400 | 1414289480 | 7270 | 7270 | 7270 | 7260 | 669 |
| 415 | 20231016 | 115300 | 1409432180 | 7270 | 7270 | 7280 | 7260 | 3583 |
| 416 | 20231016 | 115200 | 1383395170 | 7270 | 7260 | 7270 | 7260 | 188 |
| 417 | 20231016 | 115100 | 1382028950 | 7260 | 7300 | 7300 | 7260 | 18101 |
| 418 | 20231016 | 115000 | 1250286880 | 7300 | 7300 | 7300 | 7300 | 26 |
| 419 | 20231016 | 114900 | 1250097080 | 7300 | 7300 | 7300 | 7300 | 752 |
| 420 | 20231016 | 114800 | 1244607480 | 7300 | 7300 | 7300 | 7300 | 312 |
| 421 | 20231016 | 114700 | 1242329880 | 7300 | 7300 | 7300 | 7290 | 156 |
| 422 | 20231016 | 114600 | 1241192080 | 7300 | 7300 | 7300 | 7300 | 3 |
| 423 | 20231016 | 114500 | 1241170180 | 7290 | 7300 | 7310 | 7290 | 522 |
| 424 | 20231016 | 114400 | 1237358720 | 7310 | 7300 | 7310 | 7300 | 831 |
| 425 | 20231016 | 114300 | 1231292410 | 7300 | 7300 | 7300 | 7290 | 319 |
| 426 | 20231016 | 114200 | 1228963810 | 7300 | 7300 | 7300 | 7300 | 153 |
| 427 | 20231016 | 114100 | 1227846910 | 7300 | 7300 | 7300 | 7300 | 294 |
| 428 | 20231016 | 114000 | 1225700710 | 7300 | 7300 | 7300 | 7300 | 25 |
| 429 | 20231016 | 113900 | 1225518210 | 7300 | 7300 | 7300 | 7300 | 125 |
| 430 | 20231016 | 113800 | 1224605710 | 7300 | 7300 | 7300 | 7300 | 202 |
| 431 | 20231016 | 113700 | 1223131110 | 7300 | 7300 | 7300 | 7290 | 5094 |
| 432 | 20231016 | 113600 | 1185994910 | 7300 | 7310 | 7310 | 7300 | 2287 |
| 433 | 20231016 | 113500 | 1169299710 | 7310 | 7310 | 7310 | 7300 | 47 |
| 434 | 20231016 | 113400 | 1168956400 | 7310 | 7320 | 7320 | 7300 | 3515 |
| 435 | 20231016 | 113300 | 1143296860 | 7310 | 7310 | 7320 | 7310 | 1678 |
| 436 | 20231016 | 113200 | 1131030670 | 7320 | 7320 | 7320 | 7320 | 0 |
| 437 | 20231016 | 113100 | 1131030670 | 7320 | 7320 | 7320 | 7320 | 50 |
| 438 | 20231016 | 113000 | 1130664670 | 7320 | 7320 | 7320 | 7320 | 1 |
| 439 | 20231016 | 112900 | 1130657350 | 7320 | 7320 | 7320 | 7320 | 127 |
| 440 | 20231016 | 112800 | 1129727710 | 7320 | 7310 | 7320 | 7310 | 304 |
| 441 | 20231016 | 112700 | 1127502530 | 7320 | 7320 | 7320 | 7310 | 552 |
| 442 | 20231016 | 112600 | 1123461910 | 7320 | 7320 | 7320 | 7320 | 93 |
| 443 | 20231016 | 112500 | 1122781150 | 7320 | 7320 | 7320 | 7320 | 4 |
| 444 | 20231016 | 112400 | 1122751870 | 7310 | 7310 | 7310 | 7310 | 58 |
| 445 | 20231016 | 112300 | 1122327890 | 7320 | 7320 | 7320 | 7320 | 10 |
| 446 | 20231016 | 112200 | 1122254690 | 7320 | 7320 | 7320 | 7310 | 205 |
| 447 | 20231016 | 112100 | 1120755120 | 7330 | 7320 | 7330 | 7320 | 302 |
| 448 | 20231016 | 112000 | 1118544470 | 7330 | 7320 | 7330 | 7320 | 166 |
| 449 | 20231016 | 111900 | 1117329340 | 7320 | 7330 | 7330 | 7320 | 226 |
| 450 | 20231016 | 111800 | 1115674010 | 7330 | 7340 | 7340 | 7330 | 372 |
| 451 | 20231016 | 111700 | 1112947240 | 7340 | 7320 | 7350 | 7320 | 7914 |
| 452 | 20231016 | 111600 | 1054943800 | 7320 | 7320 | 7320 | 7310 | 497 |
| 453 | 20231016 | 111500 | 1051310410 | 7320 | 7320 | 7320 | 7320 | 20 |
| 454 | 20231016 | 111400 | 1051164010 | 7320 | 7320 | 7320 | 7320 | 11 |
| 455 | 20231016 | 111300 | 1051083490 | 7310 | 7310 | 7310 | 7310 | 21 |
| 456 | 20231016 | 111200 | 1050929980 | 7320 | 7320 | 7320 | 7320 | 0 |
| 457 | 20231016 | 111100 | 1050929980 | 7320 | 7320 | 7320 | 7320 | 113 |
| 458 | 20231016 | 111000 | 1050102820 | 7320 | 7320 | 7320 | 7320 | 0 |
| 459 | 20231016 | 110900 | 1050102820 | 7320 | 7310 | 7320 | 7310 | 501 |
| 460 | 20231016 | 110800 | 1046440500 | 7320 | 7310 | 7320 | 7310 | 6 |
| 461 | 20231016 | 110700 | 1046396630 | 7310 | 7310 | 7310 | 7310 | 177 |
| 462 | 20231016 | 110600 | 1045102760 | 7320 | 7320 | 7320 | 7320 | 0 |
| 463 | 20231016 | 110500 | 1045102760 | 7320 | 7320 | 7320 | 7320 | 267 |
| 464 | 20231016 | 110400 | 1043148320 | 7320 | 7320 | 7320 | 7320 | 50 |
| 465 | 20231016 | 110300 | 1042782320 | 7320 | 7310 | 7320 | 7310 | 4 |
| 466 | 20231016 | 110200 | 1042753070 | 7310 | 7310 | 7310 | 7310 | 8 |
| 467 | 20231016 | 110100 | 1042694590 | 7310 | 7300 | 7310 | 7300 | 222 |
| 468 | 20231016 | 110000 | 1041072980 | 7300 | 7290 | 7300 | 7290 | 2422 |
| 469 | 20231016 | 105900 | 1023394380 | 7290 | 7310 | 7310 | 7290 | 2074 |
| 470 | 20231016 | 105800 | 1008268760 | 7310 | 7310 | 7310 | 7310 | 0 |
| 471 | 20231016 | 105700 | 1008268760 | 7310 | 7310 | 7310 | 7300 | 1580 |
| 472 | 20231016 | 105600 | 996734110 | 7300 | 7330 | 7330 | 7300 | 2108 |
| 473 | 20231016 | 105500 | 981329740 | 7330 | 7340 | 7350 | 7320 | 2088 |
| 474 | 20231016 | 105400 | 966038520 | 7350 | 7360 | 7360 | 7350 | 4 |
| 475 | 20231016 | 105300 | 966009090 | 7360 | 7360 | 7360 | 7360 | 141 |
| 476 | 20231016 | 105200 | 964971330 | 7360 | 7340 | 7360 | 7340 | 200 |
| 477 | 20231016 | 105100 | 963499450 | 7340 | 7360 | 7360 | 7340 | 325 |
| 478 | 20231016 | 105000 | 961112880 | 7350 | 7340 | 7370 | 7340 | 1890 |
| 479 | 20231016 | 104900 | 947197950 | 7340 | 7330 | 7340 | 7330 | 1697 |
| 480 | 20231016 | 104800 | 934757650 | 7330 | 7330 | 7330 | 7330 | 70 |
| 481 | 20231016 | 104700 | 934244550 | 7330 | 7330 | 7330 | 7330 | 3 |
| 482 | 20231016 | 104600 | 934222560 | 7330 | 7320 | 7330 | 7320 | 11 |
| 483 | 20231016 | 104500 | 934142030 | 7320 | 7320 | 7330 | 7320 | 4 |
| 484 | 20231016 | 104400 | 934112740 | 7330 | 7330 | 7330 | 7330 | 2 |
| 485 | 20231016 | 104300 | 934098080 | 7330 | 7330 | 7330 | 7330 | 26 |
| 486 | 20231016 | 104200 | 933907500 | 7330 | 7330 | 7330 | 7330 | 0 |
| 487 | 20231016 | 104100 | 933907500 | 7330 | 7320 | 7330 | 7320 | 9 |
| 488 | 20231016 | 104000 | 933841580 | 7330 | 7330 | 7330 | 7330 | 6 |
| 489 | 20231016 | 103900 | 933797600 | 7330 | 7330 | 7330 | 7330 | 536 |
| 490 | 20231016 | 103800 | 929868720 | 7330 | 7330 | 7330 | 7330 | 3 |
| 491 | 20231016 | 103700 | 929846730 | 7330 | 7320 | 7330 | 7320 | 565 |
| 492 | 20231016 | 103600 | 925708820 | 7320 | 7330 | 7330 | 7320 | 1536 |
| 493 | 20231016 | 103500 | 914458340 | 7340 | 7350 | 7350 | 7340 | 973 |
| 494 | 20231016 | 103400 | 907316500 | 7350 | 7350 | 7350 | 7350 | 17 |
| 495 | 20231016 | 103300 | 907191550 | 7350 | 7350 | 7350 | 7350 | 101 |
| 496 | 20231016 | 103200 | 906449200 | 7350 | 7350 | 7350 | 7350 | 592 |
| 497 | 20231016 | 103100 | 902098000 | 7350 | 7350 | 7350 | 7350 | 19 |
| 498 | 20231016 | 103000 | 901958350 | 7350 | 7350 | 7350 | 7350 | 168 |
| 499 | 20231016 | 102900 | 900723550 | 7350 | 7350 | 7350 | 7350 | 149 |
| 500 | 20231016 | 102800 | 899628400 | 7350 | 7340 | 7350 | 7340 | 256 |
| 501 | 20231016 | 102700 | 897749350 | 7350 | 7350 | 7360 | 7340 | 2931 |
| 502 | 20231016 | 102600 | 876207210 | 7360 | 7360 | 7360 | 7360 | 2 |
| 503 | 20231016 | 102500 | 876192490 | 7360 | 7350 | 7360 | 7350 | 106 |
| 504 | 20231016 | 102400 | 875413330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 505 | 20231016 | 102300 | 875413330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 506 | 20231016 | 102200 | 875413330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 507 | 20231016 | 102100 | 875413330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 508 | 20231016 | 102000 | 875413330 | 7360 | 7360 | 7370 | 7360 | 131 |
| 509 | 20231016 | 101900 | 874449160 | 7370 | 7360 | 7370 | 7360 | 425 |
| 510 | 20231016 | 101800 | 871320150 | 7370 | 7380 | 7380 | 7370 | 6 |
| 511 | 20231016 | 101700 | 871275880 | 7370 | 7380 | 7380 | 7370 | 509 |
| 512 | 20231016 | 101600 | 867521540 | 7380 | 7370 | 7380 | 7370 | 787 |
| 513 | 20231016 | 101500 | 861721160 | 7380 | 7380 | 7380 | 7380 | 3 |
| 514 | 20231016 | 101400 | 861699020 | 7380 | 7380 | 7380 | 7380 | 10 |
| 515 | 20231016 | 101300 | 861625220 | 7380 | 7370 | 7380 | 7370 | 517 |
| 516 | 20231016 | 101200 | 857811980 | 7380 | 7380 | 7380 | 7380 | 0 |
| 517 | 20231016 | 101100 | 857811980 | 7380 | 7380 | 7380 | 7380 | 66 |
| 518 | 20231016 | 101000 | 857324900 | 7380 | 7380 | 7380 | 7380 | 1 |
| 519 | 20231016 | 100900 | 857317520 | 7380 | 7380 | 7380 | 7380 | 620 |
| 520 | 20231016 | 100800 | 852741920 | 7380 | 7380 | 7380 | 7370 | 915 |
| 521 | 20231016 | 100700 | 845998060 | 7380 | 7360 | 7380 | 7360 | 191 |
| 522 | 20231016 | 100600 | 844592200 | 7360 | 7390 | 7390 | 7360 | 838 |
| 523 | 20231016 | 100500 | 838407910 | 7390 | 7380 | 7390 | 7380 | 276 |
| 524 | 20231016 | 100400 | 836371020 | 7390 | 7380 | 7390 | 7380 | 280 |
| 525 | 20231016 | 100300 | 834304600 | 7390 | 7360 | 7390 | 7350 | 3061 |
| 526 | 20231016 | 100200 | 811768110 | 7360 | 7350 | 7360 | 7350 | 329 |
| 527 | 20231016 | 100100 | 809349930 | 7360 | 7360 | 7360 | 7360 | 258 |
| 528 | 20231016 | 100000 | 807451050 | 7360 | 7350 | 7360 | 7350 | 54 |
| 529 | 20231016 | 095900 | 807053620 | 7360 | 7360 | 7360 | 7360 | 20 |
| 530 | 20231016 | 095800 | 806906420 | 7360 | 7360 | 7370 | 7350 | 230 |
| 531 | 20231016 | 095700 | 805213060 | 7370 | 7370 | 7370 | 7350 | 376 |
| 532 | 20231016 | 095600 | 802445310 | 7370 | 7360 | 7370 | 7360 | 447 |
| 533 | 20231016 | 095500 | 799155380 | 7370 | 7360 | 7370 | 7360 | 541 |
| 534 | 20231016 | 095400 | 795173400 | 7370 | 7370 | 7370 | 7360 | 15 |
| 535 | 20231016 | 095300 | 795062960 | 7360 | 7360 | 7370 | 7360 | 457 |
| 536 | 20231016 | 095200 | 791698220 | 7370 | 7370 | 7370 | 7370 | 1 |
| 537 | 20231016 | 095100 | 791690850 | 7360 | 7370 | 7370 | 7360 | 567 |
| 538 | 20231016 | 095000 | 787517670 | 7380 | 7400 | 7400 | 7370 | 1117 |
| 539 | 20231016 | 094900 | 779270660 | 7390 | 7390 | 7390 | 7390 | 100 |
| 540 | 20231016 | 094800 | 778531660 | 7390 | 7390 | 7390 | 7390 | 4 |
| 541 | 20231016 | 094700 | 778502100 | 7400 | 7390 | 7400 | 7390 | 250 |
| 542 | 20231016 | 094600 | 776654100 | 7390 | 7400 | 7400 | 7390 | 1023 |
| 543 | 20231016 | 094500 | 769084830 | 7410 | 7410 | 7410 | 7410 | 462 |
| 544 | 20231016 | 094400 | 765661410 | 7410 | 7420 | 7420 | 7410 | 947 |
| 545 | 20231016 | 094300 | 758642500 | 7420 | 7420 | 7420 | 7420 | 11 |
| 546 | 20231016 | 094200 | 758560880 | 7420 | 7420 | 7420 | 7410 | 224 |
| 547 | 20231016 | 094100 | 756898930 | 7420 | 7420 | 7420 | 7410 | 405 |
| 548 | 20231016 | 094000 | 753894400 | 7420 | 7420 | 7420 | 7420 | 152 |
| 549 | 20231016 | 093900 | 752766560 | 7420 | 7430 | 7430 | 7420 | 519 |
| 550 | 20231016 | 093800 | 748913990 | 7420 | 7370 | 7420 | 7370 | 2845 |
| 551 | 20231016 | 093700 | 727903130 | 7370 | 7380 | 7380 | 7370 | 37 |
| 552 | 20231016 | 093600 | 727630370 | 7370 | 7380 | 7380 | 7370 | 792 |
| 553 | 20231016 | 093500 | 721790160 | 7380 | 7380 | 7380 | 7380 | 166 |
| 554 | 20231016 | 093400 | 720565080 | 7380 | 7390 | 7390 | 7380 | 788 |
| 555 | 20231016 | 093300 | 714749390 | 7380 | 7380 | 7390 | 7380 | 719 |
| 556 | 20231016 | 093200 | 709443150 | 7390 | 7370 | 7390 | 7370 | 709 |
| 557 | 20231016 | 093100 | 704209330 | 7370 | 7370 | 7370 | 7370 | 796 |
| 558 | 20231016 | 093000 | 698342810 | 7370 | 7370 | 7370 | 7370 | 75 |
| 559 | 20231016 | 092900 | 697790060 | 7370 | 7370 | 7370 | 7370 | 1 |
| 560 | 20231016 | 092800 | 697782690 | 7360 | 7340 | 7370 | 7340 | 4137 |
| 561 | 20231016 | 092700 | 667355590 | 7320 | 7330 | 7340 | 7320 | 1404 |
| 562 | 20231016 | 092600 | 657074190 | 7340 | 7320 | 7340 | 7320 | 2327 |
| 563 | 20231016 | 092500 | 640021230 | 7320 | 7320 | 7320 | 7310 | 3713 |
| 564 | 20231016 | 092400 | 612849160 | 7310 | 7330 | 7330 | 7310 | 612 |
| 565 | 20231016 | 092300 | 608369170 | 7330 | 7310 | 7340 | 7310 | 2993 |
| 566 | 20231016 | 092200 | 586449800 | 7310 | 7320 | 7320 | 7310 | 5084 |
| 567 | 20231016 | 092100 | 549282220 | 7320 | 7310 | 7320 | 7310 | 485 |
| 568 | 20231016 | 092000 | 545735530 | 7320 | 7320 | 7320 | 7310 | 205 |
| 569 | 20231016 | 091900 | 544236940 | 7310 | 7320 | 7320 | 7310 | 1481 |
| 570 | 20231016 | 091800 | 533406040 | 7320 | 7330 | 7330 | 7320 | 869 |
| 571 | 20231016 | 091700 | 527044810 | 7330 | 7330 | 7330 | 7330 | 212 |
| 572 | 20231016 | 091600 | 525490850 | 7330 | 7320 | 7330 | 7320 | 326 |
| 573 | 20231016 | 091500 | 523104390 | 7320 | 7330 | 7330 | 7320 | 477 |
| 574 | 20231016 | 091400 | 519612540 | 7330 | 7370 | 7370 | 7320 | 3205 |
| 575 | 20231016 | 091300 | 496066250 | 7380 | 7380 | 7380 | 7370 | 1668 |
| 576 | 20231016 | 091200 | 483772540 | 7370 | 7380 | 7380 | 7370 | 377 |
| 577 | 20231016 | 091100 | 480990360 | 7380 | 7360 | 7390 | 7350 | 1512 |
| 578 | 20231016 | 091000 | 469839390 | 7340 | 7320 | 7340 | 7310 | 4444 |
| 579 | 20231016 | 090900 | 437297660 | 7300 | 7300 | 7320 | 7280 | 4451 |
| 580 | 20231016 | 090800 | 404830970 | 7300 | 7300 | 7300 | 7300 | 1420 |
| 581 | 20231016 | 090700 | 394464970 | 7300 | 7280 | 7300 | 7280 | 4022 |
| 582 | 20231016 | 090600 | 365127590 | 7280 | 7280 | 7290 | 7250 | 4854 |
| 583 | 20231016 | 090500 | 329871960 | 7280 | 7280 | 7290 | 7260 | 11787 |
| 584 | 20231016 | 090400 | 244145540 | 7280 | 7320 | 7320 | 7280 | 4870 |
| 585 | 20231016 | 090300 | 208622820 | 7320 | 7330 | 7340 | 7310 | 1800 |
| 586 | 20231016 | 090200 | 195449380 | 7340 | 7300 | 7360 | 7300 | 3253 |
| 587 | 20231016 | 090100 | 171621830 | 7300 | 7330 | 7340 | 7290 | 8587 |
| 588 | 20231016 | 090000 | 108875000 | 7350 | 7310 | 7430 | 7310 | 14850 |