29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 184400 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 3956 |
| 3 | 20231017 | 184300 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 4 | 20231017 | 184200 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 5 | 20231017 | 184100 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 6 | 20231017 | 184000 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 7 | 20231017 | 183900 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 8 | 20231017 | 183800 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 9 | 20231017 | 183700 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 10 | 20231017 | 183600 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 11 | 20231017 | 183500 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 12 | 20231017 | 183400 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 13 | 20231017 | 183300 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 14 | 20231017 | 183200 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 15 | 20231017 | 183100 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 16 | 20231017 | 183000 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 17 | 20231017 | 182900 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 18 | 20231017 | 182800 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 19 | 20231017 | 182700 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 20 | 20231017 | 182600 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 21 | 20231017 | 182500 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 22 | 20231017 | 182400 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 23 | 20231017 | 182300 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 24 | 20231017 | 182200 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 25 | 20231017 | 182100 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 26 | 20231017 | 182000 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 27 | 20231017 | 181900 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 28 | 20231017 | 181800 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 29 | 20231017 | 181700 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 30 | 20231017 | 181600 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 31 | 20231017 | 181500 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 32 | 20231017 | 181400 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 3956 |
| 33 | 20231017 | 181300 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 34 | 20231017 | 181200 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 35 | 20231017 | 181100 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 36 | 20231017 | 181000 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 37 | 20231017 | 180900 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 38 | 20231017 | 180800 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 39 | 20231017 | 180700 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 40 | 20231017 | 180600 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 41 | 20231017 | 180500 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 42 | 20231017 | 180400 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 43 | 20231017 | 180300 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 44 | 20231017 | 180200 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 45 | 20231017 | 180100 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 46 | 20231017 | 180000 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 47 | 20231017 | 175900 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 48 | 20231017 | 175800 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 49 | 20231017 | 175700 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 50 | 20231017 | 175600 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 51 | 20231017 | 175500 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 52 | 20231017 | 175400 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 53 | 20231017 | 175300 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 54 | 20231017 | 175200 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 55 | 20231017 | 175100 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 56 | 20231017 | 175000 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 57 | 20231017 | 174900 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 58 | 20231017 | 174800 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 59 | 20231017 | 174700 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 60 | 20231017 | 174600 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 61 | 20231017 | 174500 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 62 | 20231017 | 174400 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 3956 |
| 63 | 20231017 | 174300 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 64 | 20231017 | 174200 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 65 | 20231017 | 174100 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 66 | 20231017 | 174000 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 67 | 20231017 | 173900 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 68 | 20231017 | 173800 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 69 | 20231017 | 173700 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 70 | 20231017 | 173600 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 71 | 20231017 | 173500 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 72 | 20231017 | 173400 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 73 | 20231017 | 173300 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 74 | 20231017 | 173200 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 75 | 20231017 | 173100 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 76 | 20231017 | 173000 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 77 | 20231017 | 172900 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 78 | 20231017 | 172800 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 79 | 20231017 | 172700 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 80 | 20231017 | 172600 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 81 | 20231017 | 172500 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 82 | 20231017 | 172400 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 83 | 20231017 | 172300 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 84 | 20231017 | 172200 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 85 | 20231017 | 172100 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 86 | 20231017 | 172000 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 87 | 20231017 | 171900 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 88 | 20231017 | 171800 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 89 | 20231017 | 171700 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 90 | 20231017 | 171600 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 91 | 20231017 | 171500 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 92 | 20231017 | 171400 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 3956 |
| 93 | 20231017 | 171300 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 94 | 20231017 | 171200 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 95 | 20231017 | 171100 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 96 | 20231017 | 171000 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 97 | 20231017 | 170900 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 98 | 20231017 | 170800 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 99 | 20231017 | 170700 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 100 | 20231017 | 170600 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 101 | 20231017 | 170500 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 102 | 20231017 | 170400 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 103 | 20231017 | 170300 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 104 | 20231017 | 170200 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 105 | 20231017 | 170100 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 106 | 20231017 | 170000 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 107 | 20231017 | 165900 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 108 | 20231017 | 165800 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 109 | 20231017 | 165700 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 110 | 20231017 | 165600 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 111 | 20231017 | 165500 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 112 | 20231017 | 165400 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 113 | 20231017 | 165300 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 114 | 20231017 | 165200 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 115 | 20231017 | 165100 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 116 | 20231017 | 165000 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 117 | 20231017 | 164900 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 118 | 20231017 | 164800 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 119 | 20231017 | 164700 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 120 | 20231017 | 164600 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 121 | 20231017 | 164500 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 122 | 20231017 | 164400 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 3956 |
| 123 | 20231017 | 164300 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 124 | 20231017 | 164200 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 125 | 20231017 | 164100 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 126 | 20231017 | 164000 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 127 | 20231017 | 163900 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 128 | 20231017 | 163800 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 129 | 20231017 | 163700 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 130 | 20231017 | 163600 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 131 | 20231017 | 163500 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 132 | 20231017 | 163400 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 133 | 20231017 | 163300 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 134 | 20231017 | 163200 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 135 | 20231017 | 163100 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 136 | 20231017 | 163000 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 137 | 20231017 | 162900 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 138 | 20231017 | 162800 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 139 | 20231017 | 162700 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 140 | 20231017 | 162600 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 141 | 20231017 | 162500 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 142 | 20231017 | 162400 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 143 | 20231017 | 162300 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 144 | 20231017 | 162200 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 145 | 20231017 | 162100 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 146 | 20231017 | 162000 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 147 | 20231017 | 161900 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 148 | 20231017 | 161800 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 149 | 20231017 | 161700 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 150 | 20231017 | 161600 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 151 | 20231017 | 161500 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 152 | 20231017 | 161400 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 3956 |
| 153 | 20231017 | 161300 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 154 | 20231017 | 161200 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 155 | 20231017 | 161100 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 156 | 20231017 | 161000 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 157 | 20231017 | 160900 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 158 | 20231017 | 160800 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 159 | 20231017 | 160700 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 160 | 20231017 | 160600 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 161 | 20231017 | 160500 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 162 | 20231017 | 160400 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 163 | 20231017 | 160300 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 164 | 20231017 | 160200 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 165 | 20231017 | 160100 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 166 | 20231017 | 160000 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 167 | 20231017 | 155900 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 168 | 20231017 | 155800 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 169 | 20231017 | 155700 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 170 | 20231017 | 155600 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 171 | 20231017 | 155500 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 172 | 20231017 | 155400 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 173 | 20231017 | 155300 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 174 | 20231017 | 155200 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 175 | 20231017 | 155100 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 176 | 20231017 | 155000 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 177 | 20231017 | 154900 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 178 | 20231017 | 154800 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 179 | 20231017 | 154700 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 180 | 20231017 | 154600 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 181 | 20231017 | 154500 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 182 | 20231017 | 154400 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 3956 |
| 183 | 20231017 | 154300 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 184 | 20231017 | 154200 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 185 | 20231017 | 154100 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 186 | 20231017 | 154000 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 187 | 20231017 | 153900 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 188 | 20231017 | 153800 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 189 | 20231017 | 153700 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 190 | 20231017 | 153600 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 191 | 20231017 | 153500 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 192 | 20231017 | 153400 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 193 | 20231017 | 153300 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 194 | 20231017 | 153200 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 195 | 20231017 | 153100 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 0 |
| 196 | 20231017 | 153000 | 2041895190 | 7470 | 7470 | 7470 | 7470 | 3956 |
| 197 | 20231017 | 152900 | 2012343870 | 7470 | 7470 | 7470 | 7470 | 0 |
| 198 | 20231017 | 152800 | 2012343870 | 7470 | 7470 | 7470 | 7470 | 0 |
| 199 | 20231017 | 152700 | 2012343870 | 7470 | 7470 | 7470 | 7470 | 0 |
| 200 | 20231017 | 152600 | 2012343870 | 7470 | 7470 | 7470 | 7470 | 0 |
| 201 | 20231017 | 152500 | 2012343870 | 7470 | 7470 | 7470 | 7470 | 0 |
| 202 | 20231017 | 152400 | 2012343870 | 7470 | 7470 | 7470 | 7470 | 0 |
| 203 | 20231017 | 152300 | 2012343870 | 7470 | 7470 | 7470 | 7470 | 0 |
| 204 | 20231017 | 152200 | 2012343870 | 7470 | 7470 | 7470 | 7470 | 0 |
| 205 | 20231017 | 152100 | 2012343870 | 7470 | 7470 | 7470 | 7470 | 0 |
| 206 | 20231017 | 152000 | 2012343870 | 7470 | 7470 | 7470 | 7470 | 0 |
| 207 | 20231017 | 151900 | 2012343870 | 7470 | 7450 | 7470 | 7450 | 329 |
| 208 | 20231017 | 151800 | 2009886380 | 7450 | 7450 | 7470 | 7450 | 823 |
| 209 | 20231017 | 151700 | 2003752810 | 7460 | 7450 | 7470 | 7440 | 182 |
| 210 | 20231017 | 151600 | 2002396610 | 7440 | 7460 | 7460 | 7440 | 1144 |
| 211 | 20231017 | 151500 | 1993880720 | 7440 | 7440 | 7460 | 7440 | 654 |
| 212 | 20231017 | 151400 | 1989008870 | 7440 | 7490 | 7490 | 7440 | 139 |
| 213 | 20231017 | 151300 | 1987970390 | 7460 | 7440 | 7490 | 7440 | 301 |
| 214 | 20231017 | 151200 | 1985727160 | 7440 | 7450 | 7490 | 7440 | 1288 |
| 215 | 20231017 | 151100 | 1976132010 | 7450 | 7450 | 7490 | 7450 | 278 |
| 216 | 20231017 | 151000 | 1974059230 | 7460 | 7490 | 7490 | 7460 | 415 |
| 217 | 20231017 | 150900 | 1970962670 | 7460 | 7460 | 7460 | 7450 | 510 |
| 218 | 20231017 | 150800 | 1967159720 | 7460 | 7450 | 7460 | 7450 | 418 |
| 219 | 20231017 | 150700 | 1964043810 | 7460 | 7460 | 7460 | 7450 | 209 |
| 220 | 20231017 | 150600 | 1962485400 | 7460 | 7460 | 7460 | 7460 | 422 |
| 221 | 20231017 | 150500 | 1959337280 | 7470 | 7460 | 7470 | 7460 | 353 |
| 222 | 20231017 | 150400 | 1956703690 | 7460 | 7470 | 7470 | 7460 | 123 |
| 223 | 20231017 | 150300 | 1955785690 | 7470 | 7460 | 7470 | 7460 | 667 |
| 224 | 20231017 | 150200 | 1950809580 | 7460 | 7470 | 7470 | 7460 | 322 |
| 225 | 20231017 | 150100 | 1948406020 | 7470 | 7470 | 7480 | 7470 | 301 |
| 226 | 20231017 | 150000 | 1946157450 | 7480 | 7510 | 7510 | 7480 | 1048 |
| 227 | 20231017 | 145900 | 1938298550 | 7500 | 7510 | 7510 | 7500 | 186 |
| 228 | 20231017 | 145800 | 1936903130 | 7510 | 7510 | 7520 | 7500 | 358 |
| 229 | 20231017 | 145700 | 1934214620 | 7510 | 7500 | 7510 | 7490 | 1659 |
| 230 | 20231017 | 145600 | 1921762630 | 7500 | 7500 | 7500 | 7490 | 517 |
| 231 | 20231017 | 145500 | 1917886570 | 7500 | 7480 | 7500 | 7480 | 553 |
| 232 | 20231017 | 145400 | 1913744050 | 7480 | 7480 | 7500 | 7470 | 548 |
| 233 | 20231017 | 145300 | 1909642590 | 7480 | 7490 | 7490 | 7470 | 446 |
| 234 | 20231017 | 145200 | 1906306360 | 7490 | 7490 | 7490 | 7480 | 410 |
| 235 | 20231017 | 145100 | 1903236900 | 7490 | 7490 | 7500 | 7480 | 626 |
| 236 | 20231017 | 145000 | 1898547930 | 7500 | 7490 | 7500 | 7490 | 571 |
| 237 | 20231017 | 144900 | 1894268150 | 7490 | 7480 | 7500 | 7470 | 5497 |
| 238 | 20231017 | 144800 | 1853102340 | 7490 | 7480 | 7490 | 7470 | 223 |
| 239 | 20231017 | 144700 | 1851434810 | 7480 | 7480 | 7480 | 7470 | 273 |
| 240 | 20231017 | 144600 | 1849393490 | 7490 | 7480 | 7490 | 7480 | 1184 |
| 241 | 20231017 | 144500 | 1840530000 | 7490 | 7470 | 7490 | 7470 | 642 |
| 242 | 20231017 | 144400 | 1835728970 | 7470 | 7470 | 7470 | 7460 | 438 |
| 243 | 20231017 | 144300 | 1832459490 | 7470 | 7480 | 7480 | 7470 | 243 |
| 244 | 20231017 | 144200 | 1830644060 | 7490 | 7520 | 7520 | 7490 | 1236 |
| 245 | 20231017 | 144100 | 1821377490 | 7520 | 7480 | 7520 | 7470 | 12261 |
| 246 | 20231017 | 144000 | 1729229480 | 7480 | 7460 | 7510 | 7460 | 7312 |
| 247 | 20231017 | 143900 | 1674463240 | 7460 | 7450 | 7460 | 7450 | 325 |
| 248 | 20231017 | 143800 | 1672041120 | 7460 | 7460 | 7460 | 7450 | 343 |
| 249 | 20231017 | 143700 | 1669484000 | 7460 | 7460 | 7460 | 7450 | 685 |
| 250 | 20231017 | 143600 | 1664375340 | 7460 | 7460 | 7460 | 7450 | 544 |
| 251 | 20231017 | 143500 | 1660320750 | 7460 | 7460 | 7460 | 7450 | 741 |
| 252 | 20231017 | 143400 | 1654794340 | 7470 | 7440 | 7490 | 7440 | 384 |
| 253 | 20231017 | 143300 | 1651931600 | 7450 | 7450 | 7450 | 7440 | 829 |
| 254 | 20231017 | 143200 | 1645761270 | 7450 | 7440 | 7450 | 7440 | 785 |
| 255 | 20231017 | 143100 | 1639915420 | 7450 | 7440 | 7450 | 7440 | 276 |
| 256 | 20231017 | 143000 | 1637860870 | 7450 | 7450 | 7460 | 7440 | 315 |
| 257 | 20231017 | 142900 | 1635515160 | 7460 | 7440 | 7460 | 7440 | 340 |
| 258 | 20231017 | 142800 | 1632983850 | 7440 | 7440 | 7440 | 7430 | 277 |
| 259 | 20231017 | 142700 | 1630924610 | 7440 | 7430 | 7440 | 7430 | 377 |
| 260 | 20231017 | 142600 | 1628123040 | 7440 | 7440 | 7440 | 7430 | 400 |
| 261 | 20231017 | 142500 | 1625148700 | 7440 | 7440 | 7440 | 7430 | 315 |
| 262 | 20231017 | 142400 | 1622807480 | 7440 | 7440 | 7450 | 7430 | 230 |
| 263 | 20231017 | 142300 | 1621096190 | 7430 | 7440 | 7450 | 7430 | 464 |
| 264 | 20231017 | 142200 | 1617644460 | 7440 | 7440 | 7440 | 7430 | 665 |
| 265 | 20231017 | 142100 | 1612699020 | 7450 | 7450 | 7450 | 7440 | 912 |
| 266 | 20231017 | 142000 | 1605912990 | 7450 | 7440 | 7450 | 7440 | 348 |
| 267 | 20231017 | 141900 | 1603322780 | 7450 | 7450 | 7450 | 7440 | 424 |
| 268 | 20231017 | 141800 | 1600165630 | 7450 | 7440 | 7450 | 7440 | 347 |
| 269 | 20231017 | 141700 | 1597582990 | 7440 | 7430 | 7440 | 7430 | 481 |
| 270 | 20231017 | 141600 | 1594006010 | 7430 | 7440 | 7440 | 7430 | 226 |
| 271 | 20231017 | 141500 | 1592325290 | 7450 | 7440 | 7450 | 7440 | 472 |
| 272 | 20231017 | 141400 | 1588812200 | 7450 | 7450 | 7450 | 7440 | 305 |
| 273 | 20231017 | 141300 | 1586542330 | 7450 | 7460 | 7460 | 7450 | 311 |
| 274 | 20231017 | 141200 | 1584223970 | 7460 | 7460 | 7460 | 7460 | 192 |
| 275 | 20231017 | 141100 | 1582791650 | 7460 | 7460 | 7460 | 7460 | 177 |
| 276 | 20231017 | 141000 | 1581471230 | 7460 | 7460 | 7460 | 7460 | 727 |
| 277 | 20231017 | 140900 | 1576047810 | 7460 | 7450 | 7460 | 7450 | 62 |
| 278 | 20231017 | 140800 | 1575585690 | 7450 | 7450 | 7450 | 7440 | 334 |
| 279 | 20231017 | 140700 | 1573099400 | 7450 | 7450 | 7450 | 7450 | 185 |
| 280 | 20231017 | 140600 | 1571721150 | 7440 | 7440 | 7450 | 7440 | 1139 |
| 281 | 20231017 | 140500 | 1563238350 | 7440 | 7450 | 7450 | 7440 | 258 |
| 282 | 20231017 | 140400 | 1561318420 | 7450 | 7450 | 7460 | 7440 | 2361 |
| 283 | 20231017 | 140300 | 1543748160 | 7450 | 7470 | 7470 | 7450 | 2202 |
| 284 | 20231017 | 140200 | 1527324030 | 7470 | 7480 | 7480 | 7460 | 321 |
| 285 | 20231017 | 140100 | 1524925770 | 7480 | 7480 | 7480 | 7480 | 68 |
| 286 | 20231017 | 140000 | 1524417130 | 7480 | 7480 | 7480 | 7480 | 166 |
| 287 | 20231017 | 135900 | 1523175450 | 7480 | 7480 | 7480 | 7480 | 799 |
| 288 | 20231017 | 135800 | 1517198930 | 7490 | 7490 | 7490 | 7490 | 138 |
| 289 | 20231017 | 135700 | 1516165310 | 7490 | 7500 | 7500 | 7490 | 2809 |
| 290 | 20231017 | 135600 | 1495115820 | 7500 | 7500 | 7500 | 7500 | 17 |
| 291 | 20231017 | 135500 | 1494988320 | 7500 | 7500 | 7500 | 7500 | 197 |
| 292 | 20231017 | 135400 | 1493510820 | 7500 | 7520 | 7520 | 7500 | 5836 |
| 293 | 20231017 | 135300 | 1449725310 | 7520 | 7520 | 7520 | 7520 | 561 |
| 294 | 20231017 | 135200 | 1445506590 | 7520 | 7520 | 7520 | 7520 | 0 |
| 295 | 20231017 | 135100 | 1445506590 | 7520 | 7520 | 7520 | 7510 | 60 |
| 296 | 20231017 | 135000 | 1445055420 | 7510 | 7510 | 7510 | 7510 | 611 |
| 297 | 20231017 | 134900 | 1440466810 | 7510 | 7510 | 7510 | 7510 | 470 |
| 298 | 20231017 | 134800 | 1436937110 | 7510 | 7510 | 7510 | 7510 | 57 |
| 299 | 20231017 | 134700 | 1436509040 | 7510 | 7510 | 7510 | 7510 | 30 |
| 300 | 20231017 | 134600 | 1436283740 | 7510 | 7510 | 7510 | 7510 | 57 |
| 301 | 20231017 | 134500 | 1435855670 | 7510 | 7510 | 7510 | 7510 | 0 |
| 302 | 20231017 | 134400 | 1435855670 | 7510 | 7510 | 7510 | 7510 | 57 |
| 303 | 20231017 | 134300 | 1435427600 | 7510 | 7510 | 7510 | 7510 | 0 |
| 304 | 20231017 | 134200 | 1435427600 | 7510 | 7520 | 7520 | 7510 | 57 |
| 305 | 20231017 | 134100 | 1434999230 | 7520 | 7520 | 7520 | 7520 | 0 |
| 306 | 20231017 | 134000 | 1434999230 | 7520 | 7520 | 7520 | 7520 | 58 |
| 307 | 20231017 | 133900 | 1434563070 | 7520 | 7520 | 7520 | 7520 | 0 |
| 308 | 20231017 | 133800 | 1434563070 | 7520 | 7510 | 7520 | 7510 | 60 |
| 309 | 20231017 | 133700 | 1434111900 | 7510 | 7510 | 7510 | 7510 | 30 |
| 310 | 20231017 | 133600 | 1433886600 | 7510 | 7510 | 7510 | 7510 | 30 |
| 311 | 20231017 | 133500 | 1433661300 | 7510 | 7510 | 7510 | 7510 | 27 |
| 312 | 20231017 | 133400 | 1433458530 | 7510 | 7510 | 7510 | 7510 | 116 |
| 313 | 20231017 | 133300 | 1432587370 | 7510 | 7510 | 7510 | 7510 | 57 |
| 314 | 20231017 | 133200 | 1432159300 | 7520 | 7520 | 7520 | 7520 | 0 |
| 315 | 20231017 | 133100 | 1432159300 | 7520 | 7520 | 7520 | 7520 | 57 |
| 316 | 20231017 | 133000 | 1431730660 | 7520 | 7520 | 7520 | 7520 | 0 |
| 317 | 20231017 | 132900 | 1431730660 | 7520 | 7520 | 7520 | 7520 | 58 |
| 318 | 20231017 | 132800 | 1431294500 | 7510 | 7510 | 7510 | 7510 | 27 |
| 319 | 20231017 | 132700 | 1431091730 | 7510 | 7510 | 7510 | 7510 | 90 |
| 320 | 20231017 | 132600 | 1430415830 | 7510 | 7510 | 7510 | 7500 | 3 |
| 321 | 20231017 | 132500 | 1430393310 | 7510 | 7510 | 7510 | 7510 | 58 |
| 322 | 20231017 | 132400 | 1429957730 | 7510 | 7510 | 7510 | 7510 | 0 |
| 323 | 20231017 | 132300 | 1429957730 | 7510 | 7510 | 7510 | 7510 | 0 |
| 324 | 20231017 | 132200 | 1429957730 | 7510 | 7510 | 7510 | 7510 | 99 |
| 325 | 20231017 | 132100 | 1429214240 | 7520 | 7520 | 7520 | 7510 | 89 |
| 326 | 20231017 | 132000 | 1428545280 | 7520 | 7520 | 7520 | 7520 | 0 |
| 327 | 20231017 | 131900 | 1428545280 | 7520 | 7520 | 7520 | 7520 | 67 |
| 328 | 20231017 | 131800 | 1428041440 | 7520 | 7520 | 7520 | 7520 | 475 |
| 329 | 20231017 | 131700 | 1424469440 | 7520 | 7510 | 7520 | 7510 | 2554 |
| 330 | 20231017 | 131600 | 1405272430 | 7510 | 7510 | 7510 | 7510 | 5 |
| 331 | 20231017 | 131500 | 1405234880 | 7500 | 7510 | 7510 | 7500 | 6693 |
| 332 | 20231017 | 131400 | 1355034570 | 7520 | 7520 | 7520 | 7520 | 0 |
| 333 | 20231017 | 131300 | 1355034570 | 7520 | 7530 | 7530 | 7520 | 539 |
| 334 | 20231017 | 131200 | 1350980430 | 7540 | 7540 | 7540 | 7540 | 30 |
| 335 | 20231017 | 131100 | 1350754230 | 7540 | 7540 | 7540 | 7540 | 57 |
| 336 | 20231017 | 131000 | 1350324450 | 7540 | 7540 | 7540 | 7540 | 137 |
| 337 | 20231017 | 130900 | 1349291470 | 7540 | 7540 | 7540 | 7540 | 30 |
| 338 | 20231017 | 130800 | 1349065270 | 7540 | 7510 | 7540 | 7510 | 3270 |
| 339 | 20231017 | 130700 | 1324436840 | 7520 | 7520 | 7520 | 7520 | 27 |
| 340 | 20231017 | 130600 | 1324233800 | 7520 | 7520 | 7520 | 7520 | 30 |
| 341 | 20231017 | 130500 | 1324008200 | 7520 | 7520 | 7520 | 7520 | 27 |
| 342 | 20231017 | 130400 | 1323805160 | 7520 | 7520 | 7520 | 7520 | 30 |
| 343 | 20231017 | 130300 | 1323579560 | 7520 | 7520 | 7520 | 7520 | 27 |
| 344 | 20231017 | 130200 | 1323376520 | 7520 | 7520 | 7520 | 7520 | 30 |
| 345 | 20231017 | 130100 | 1323150920 | 7520 | 7520 | 7520 | 7520 | 147 |
| 346 | 20231017 | 130000 | 1322045480 | 7520 | 7520 | 7520 | 7520 | 30 |
| 347 | 20231017 | 125900 | 1321819880 | 7520 | 7520 | 7520 | 7520 | 57 |
| 348 | 20231017 | 125800 | 1321391240 | 7520 | 7520 | 7520 | 7520 | 0 |
| 349 | 20231017 | 125700 | 1321391240 | 7520 | 7520 | 7520 | 7520 | 27 |
| 350 | 20231017 | 125600 | 1321188200 | 7520 | 7520 | 7520 | 7520 | 27 |
| 351 | 20231017 | 125500 | 1320985160 | 7510 | 7510 | 7510 | 7510 | 50 |
| 352 | 20231017 | 125400 | 1320609660 | 7510 | 7510 | 7510 | 7510 | 0 |
| 353 | 20231017 | 125300 | 1320609660 | 7510 | 7510 | 7510 | 7510 | 0 |
| 354 | 20231017 | 125200 | 1320609660 | 7510 | 7510 | 7510 | 7510 | 685 |
| 355 | 20231017 | 125100 | 1315465310 | 7530 | 7530 | 7530 | 7530 | 1 |
| 356 | 20231017 | 125000 | 1315457780 | 7520 | 7530 | 7530 | 7520 | 955 |
| 357 | 20231017 | 124900 | 1308275010 | 7540 | 7540 | 7540 | 7540 | 127 |
| 358 | 20231017 | 124800 | 1307317430 | 7540 | 7540 | 7540 | 7540 | 30 |
| 359 | 20231017 | 124700 | 1307091230 | 7550 | 7550 | 7550 | 7550 | 0 |
| 360 | 20231017 | 124600 | 1307091230 | 7550 | 7550 | 7550 | 7550 | 0 |
| 361 | 20231017 | 124500 | 1307091230 | 7550 | 7550 | 7550 | 7550 | 1 |
| 362 | 20231017 | 124400 | 1307083680 | 7530 | 7550 | 7550 | 7530 | 1033 |
| 363 | 20231017 | 124300 | 1299301690 | 7550 | 7550 | 7550 | 7550 | 8 |
| 364 | 20231017 | 124200 | 1299241290 | 7560 | 7550 | 7560 | 7550 | 6021 |
| 365 | 20231017 | 124100 | 1253756610 | 7550 | 7550 | 7550 | 7550 | 2 |
| 366 | 20231017 | 124000 | 1253741510 | 7520 | 7540 | 7540 | 7520 | 2221 |
| 367 | 20231017 | 123900 | 1237007490 | 7540 | 7540 | 7540 | 7540 | 60 |
| 368 | 20231017 | 123800 | 1236555090 | 7540 | 7540 | 7540 | 7530 | 489 |
| 369 | 20231017 | 123700 | 1232869200 | 7540 | 7540 | 7540 | 7540 | 75 |
| 370 | 20231017 | 123600 | 1232303700 | 7540 | 7540 | 7540 | 7530 | 266 |
| 371 | 20231017 | 123500 | 1230298150 | 7540 | 7540 | 7540 | 7540 | 1 |
| 372 | 20231017 | 123400 | 1230290610 | 7540 | 7540 | 7540 | 7530 | 124 |
| 373 | 20231017 | 123300 | 1229355940 | 7540 | 7540 | 7540 | 7540 | 33 |
| 374 | 20231017 | 123200 | 1229107120 | 7530 | 7530 | 7530 | 7530 | 0 |
| 375 | 20231017 | 123100 | 1229107120 | 7530 | 7520 | 7530 | 7520 | 3915 |
| 376 | 20231017 | 123000 | 1199627880 | 7520 | 7520 | 7520 | 7520 | 500 |
| 377 | 20231017 | 122900 | 1195867880 | 7520 | 7520 | 7520 | 7520 | 0 |
| 378 | 20231017 | 122800 | 1195867880 | 7520 | 7520 | 7520 | 7520 | 0 |
| 379 | 20231017 | 122700 | 1195867880 | 7520 | 7520 | 7520 | 7520 | 1108 |
| 380 | 20231017 | 122600 | 1187535720 | 7520 | 7520 | 7520 | 7520 | 0 |
| 381 | 20231017 | 122500 | 1187535720 | 7520 | 7520 | 7520 | 7520 | 0 |
| 382 | 20231017 | 122400 | 1187535720 | 7520 | 7510 | 7520 | 7510 | 3585 |
| 383 | 20231017 | 122300 | 1160585520 | 7500 | 7500 | 7500 | 7500 | 0 |
| 384 | 20231017 | 122200 | 1160585520 | 7500 | 7490 | 7500 | 7490 | 1969 |
| 385 | 20231017 | 122100 | 1145822800 | 7500 | 7500 | 7500 | 7490 | 483 |
| 386 | 20231017 | 122000 | 1142200500 | 7500 | 7510 | 7510 | 7500 | 3431 |
| 387 | 20231017 | 121900 | 1116462630 | 7510 | 7510 | 7510 | 7510 | 300 |
| 388 | 20231017 | 121800 | 1114209630 | 7520 | 7520 | 7520 | 7520 | 0 |
| 389 | 20231017 | 121700 | 1114209630 | 7520 | 7520 | 7520 | 7510 | 595 |
| 390 | 20231017 | 121600 | 1109736170 | 7510 | 7530 | 7530 | 7510 | 740 |
| 391 | 20231017 | 121500 | 1104171370 | 7530 | 7530 | 7530 | 7530 | 1253 |
| 392 | 20231017 | 121400 | 1094736280 | 7530 | 7510 | 7530 | 7510 | 1967 |
| 393 | 20231017 | 121300 | 1079944340 | 7520 | 7520 | 7520 | 7510 | 68 |
| 394 | 20231017 | 121200 | 1079433080 | 7520 | 7500 | 7520 | 7500 | 2 |
| 395 | 20231017 | 121100 | 1079418060 | 7520 | 7520 | 7520 | 7520 | 57 |
| 396 | 20231017 | 121000 | 1078989420 | 7520 | 7520 | 7520 | 7520 | 13 |
| 397 | 20231017 | 120900 | 1078891660 | 7510 | 7510 | 7510 | 7510 | 1233 |
| 398 | 20231017 | 120800 | 1069631830 | 7500 | 7500 | 7500 | 7500 | 10 |
| 399 | 20231017 | 120700 | 1069556830 | 7500 | 7490 | 7500 | 7490 | 578 |
| 400 | 20231017 | 120600 | 1065223160 | 7490 | 7490 | 7490 | 7490 | 133 |
| 401 | 20231017 | 120500 | 1064226990 | 7490 | 7490 | 7490 | 7490 | 32 |
| 402 | 20231017 | 120400 | 1063987310 | 7490 | 7500 | 7500 | 7490 | 2597 |
| 403 | 20231017 | 120300 | 1044512640 | 7510 | 7510 | 7510 | 7510 | 27 |
| 404 | 20231017 | 120200 | 1044309870 | 7510 | 7510 | 7510 | 7510 | 111 |
| 405 | 20231017 | 120100 | 1043476260 | 7510 | 7510 | 7510 | 7510 | 77 |
| 406 | 20231017 | 120000 | 1042897990 | 7510 | 7510 | 7510 | 7510 | 1 |
| 407 | 20231017 | 115900 | 1042890480 | 7500 | 7500 | 7500 | 7500 | 0 |
| 408 | 20231017 | 115800 | 1042890480 | 7500 | 7500 | 7500 | 7500 | 40 |
| 409 | 20231017 | 115700 | 1042590480 | 7510 | 7510 | 7510 | 7510 | 50 |
| 410 | 20231017 | 115600 | 1042214980 | 7510 | 7500 | 7510 | 7500 | 19 |
| 411 | 20231017 | 115500 | 1042072470 | 7500 | 7500 | 7500 | 7500 | 1 |
| 412 | 20231017 | 115400 | 1042064970 | 7510 | 7510 | 7510 | 7510 | 2750 |
| 413 | 20231017 | 115300 | 1021412470 | 7500 | 7500 | 7500 | 7500 | 21 |
| 414 | 20231017 | 115200 | 1021254970 | 7510 | 7510 | 7510 | 7510 | 1 |
| 415 | 20231017 | 115100 | 1021247460 | 7500 | 7500 | 7500 | 7500 | 30 |
| 416 | 20231017 | 115000 | 1021022460 | 7510 | 7510 | 7510 | 7510 | 50 |
| 417 | 20231017 | 114900 | 1020646960 | 7510 | 7510 | 7510 | 7510 | 684 |
| 418 | 20231017 | 114800 | 1015510120 | 7510 | 7500 | 7510 | 7500 | 69 |
| 419 | 20231017 | 114700 | 1014992530 | 7510 | 7500 | 7510 | 7500 | 159 |
| 420 | 20231017 | 114600 | 1013799290 | 7510 | 7510 | 7510 | 7510 | 23 |
| 421 | 20231017 | 114500 | 1013626560 | 7510 | 7510 | 7510 | 7510 | 23 |
| 422 | 20231017 | 114400 | 1013453830 | 7510 | 7510 | 7510 | 7510 | 52 |
| 423 | 20231017 | 114300 | 1013063310 | 7500 | 7500 | 7500 | 7500 | 0 |
| 424 | 20231017 | 114200 | 1013063310 | 7500 | 7500 | 7500 | 7500 | 659 |
| 425 | 20231017 | 114100 | 1008120810 | 7500 | 7500 | 7500 | 7500 | 125 |
| 426 | 20231017 | 114000 | 1007183310 | 7500 | 7490 | 7500 | 7490 | 229 |
| 427 | 20231017 | 113900 | 1005466720 | 7490 | 7490 | 7490 | 7490 | 0 |
| 428 | 20231017 | 113800 | 1005466720 | 7490 | 7490 | 7490 | 7490 | 86 |
| 429 | 20231017 | 113700 | 1004822580 | 7500 | 7500 | 7500 | 7500 | 0 |
| 430 | 20231017 | 113600 | 1004822580 | 7500 | 7500 | 7500 | 7500 | 0 |
| 431 | 20231017 | 113500 | 1004822580 | 7500 | 7500 | 7500 | 7500 | 50 |
| 432 | 20231017 | 113400 | 1004447580 | 7500 | 7500 | 7500 | 7500 | 4 |
| 433 | 20231017 | 113300 | 1004417580 | 7490 | 7490 | 7490 | 7490 | 134 |
| 434 | 20231017 | 113200 | 1003413920 | 7490 | 7490 | 7490 | 7490 | 0 |
| 435 | 20231017 | 113100 | 1003413920 | 7490 | 7490 | 7490 | 7490 | 66 |
| 436 | 20231017 | 113000 | 1002919580 | 7490 | 7490 | 7490 | 7490 | 410 |
| 437 | 20231017 | 112900 | 999848680 | 7490 | 7490 | 7490 | 7490 | 36 |
| 438 | 20231017 | 112800 | 999579040 | 7490 | 7500 | 7500 | 7490 | 558 |
| 439 | 20231017 | 112700 | 995399610 | 7490 | 7490 | 7490 | 7490 | 15 |
| 440 | 20231017 | 112600 | 995287260 | 7500 | 7500 | 7500 | 7500 | 19 |
| 441 | 20231017 | 112500 | 995144760 | 7500 | 7500 | 7500 | 7500 | 1259 |
| 442 | 20231017 | 112400 | 985702260 | 7500 | 7500 | 7500 | 7500 | 377 |
| 443 | 20231017 | 112300 | 982874760 | 7500 | 7500 | 7500 | 7500 | 50 |
| 444 | 20231017 | 112200 | 982499760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 445 | 20231017 | 112100 | 982499760 | 7500 | 7500 | 7500 | 7500 | 200 |
| 446 | 20231017 | 112000 | 980999760 | 7500 | 7500 | 7500 | 7500 | 50 |
| 447 | 20231017 | 111900 | 980624760 | 7490 | 7490 | 7490 | 7490 | 11 |
| 448 | 20231017 | 111800 | 980542370 | 7500 | 7500 | 7500 | 7500 | 0 |
| 449 | 20231017 | 111700 | 980542370 | 7500 | 7500 | 7500 | 7500 | 56 |
| 450 | 20231017 | 111600 | 980122370 | 7500 | 7490 | 7500 | 7490 | 279 |
| 451 | 20231017 | 111500 | 978032650 | 7490 | 7490 | 7490 | 7490 | 95 |
| 452 | 20231017 | 111400 | 977321100 | 7500 | 7500 | 7500 | 7500 | 56 |
| 453 | 20231017 | 111300 | 976901100 | 7500 | 7500 | 7500 | 7500 | 0 |
| 454 | 20231017 | 111200 | 976901100 | 7500 | 7500 | 7510 | 7500 | 1810 |
| 455 | 20231017 | 111100 | 963326090 | 7490 | 7490 | 7490 | 7490 | 0 |
| 456 | 20231017 | 111000 | 963326090 | 7490 | 7490 | 7490 | 7490 | 193 |
| 457 | 20231017 | 110900 | 961880520 | 7490 | 7500 | 7500 | 7490 | 11 |
| 458 | 20231017 | 110800 | 961798120 | 7490 | 7500 | 7500 | 7490 | 169 |
| 459 | 20231017 | 110700 | 960530700 | 7510 | 7510 | 7510 | 7510 | 0 |
| 460 | 20231017 | 110600 | 960530700 | 7510 | 7510 | 7510 | 7510 | 0 |
| 461 | 20231017 | 110500 | 960530700 | 7510 | 7510 | 7510 | 7510 | 71 |
| 462 | 20231017 | 110400 | 959997490 | 7500 | 7500 | 7500 | 7500 | 100 |
| 463 | 20231017 | 110300 | 959247490 | 7500 | 7500 | 7500 | 7500 | 0 |
| 464 | 20231017 | 110200 | 959247490 | 7500 | 7500 | 7500 | 7500 | 0 |
| 465 | 20231017 | 110100 | 959247490 | 7500 | 7500 | 7500 | 7500 | 1190 |
| 466 | 20231017 | 110000 | 950322490 | 7500 | 7500 | 7500 | 7500 | 116 |
| 467 | 20231017 | 105900 | 949452490 | 7500 | 7500 | 7500 | 7500 | 50 |
| 468 | 20231017 | 105800 | 949077490 | 7500 | 7500 | 7500 | 7500 | 0 |
| 469 | 20231017 | 105700 | 949077490 | 7500 | 7500 | 7500 | 7500 | 44 |
| 470 | 20231017 | 105600 | 948747490 | 7500 | 7510 | 7510 | 7500 | 241 |
| 471 | 20231017 | 105500 | 946939890 | 7510 | 7480 | 7510 | 7480 | 1008 |
| 472 | 20231017 | 105400 | 939379970 | 7490 | 7490 | 7500 | 7490 | 1541 |
| 473 | 20231017 | 105300 | 927836740 | 7500 | 7510 | 7510 | 7500 | 1489 |
| 474 | 20231017 | 105200 | 916661610 | 7510 | 7510 | 7510 | 7510 | 4 |
| 475 | 20231017 | 105100 | 916631570 | 7510 | 7510 | 7510 | 7510 | 0 |
| 476 | 20231017 | 105000 | 916631570 | 7510 | 7510 | 7520 | 7500 | 3351 |
| 477 | 20231017 | 104900 | 891497170 | 7510 | 7550 | 7550 | 7510 | 2216 |
| 478 | 20231017 | 104800 | 874839870 | 7520 | 7510 | 7540 | 7500 | 16922 |
| 479 | 20231017 | 104700 | 747654730 | 7510 | 7490 | 7510 | 7490 | 6605 |
| 480 | 20231017 | 104600 | 698102680 | 7500 | 7490 | 7500 | 7490 | 230 |
| 481 | 20231017 | 104500 | 696377780 | 7490 | 7490 | 7490 | 7480 | 2705 |
| 482 | 20231017 | 104400 | 676119330 | 7490 | 7480 | 7490 | 7480 | 2828 |
| 483 | 20231017 | 104300 | 654941820 | 7480 | 7460 | 7480 | 7460 | 4101 |
| 484 | 20231017 | 104200 | 624301890 | 7470 | 7460 | 7470 | 7460 | 71 |
| 485 | 20231017 | 104100 | 623771730 | 7450 | 7460 | 7460 | 7450 | 801 |
| 486 | 20231017 | 104000 | 617804270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 487 | 20231017 | 103900 | 617804270 | 7460 | 7450 | 7460 | 7450 | 511 |
| 488 | 20231017 | 103800 | 613992310 | 7450 | 7460 | 7460 | 7450 | 101 |
| 489 | 20231017 | 103700 | 613239850 | 7450 | 7450 | 7450 | 7450 | 5 |
| 490 | 20231017 | 103600 | 613202600 | 7450 | 7440 | 7450 | 7440 | 105 |
| 491 | 20231017 | 103500 | 612420970 | 7440 | 7440 | 7440 | 7440 | 156 |
| 492 | 20231017 | 103400 | 611260330 | 7440 | 7440 | 7440 | 7440 | 805 |
| 493 | 20231017 | 103300 | 605271130 | 7450 | 7450 | 7450 | 7450 | 8 |
| 494 | 20231017 | 103200 | 605211530 | 7460 | 7450 | 7460 | 7450 | 2641 |
| 495 | 20231017 | 103100 | 585515490 | 7460 | 7460 | 7460 | 7450 | 1399 |
| 496 | 20231017 | 103000 | 575092890 | 7450 | 7460 | 7460 | 7450 | 37 |
| 497 | 20231017 | 102900 | 574817170 | 7460 | 7460 | 7460 | 7460 | 420 |
| 498 | 20231017 | 102800 | 571683970 | 7460 | 7440 | 7460 | 7440 | 6638 |
| 499 | 20231017 | 102700 | 522241920 | 7440 | 7440 | 7440 | 7440 | 50 |
| 500 | 20231017 | 102600 | 521869920 | 7430 | 7430 | 7430 | 7430 | 20 |
| 501 | 20231017 | 102500 | 521721320 | 7430 | 7430 | 7430 | 7430 | 84 |
| 502 | 20231017 | 102400 | 521097200 | 7440 | 7440 | 7440 | 7440 | 5 |
| 503 | 20231017 | 102300 | 521060000 | 7430 | 7430 | 7430 | 7430 | 0 |
| 504 | 20231017 | 102200 | 521060000 | 7430 | 7430 | 7430 | 7430 | 52 |
| 505 | 20231017 | 102100 | 520673640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 506 | 20231017 | 102000 | 520673640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 507 | 20231017 | 101900 | 520673640 | 7430 | 7440 | 7440 | 7430 | 614 |
| 508 | 20231017 | 101800 | 516111120 | 7440 | 7440 | 7440 | 7440 | 0 |
| 509 | 20231017 | 101700 | 516111120 | 7440 | 7440 | 7440 | 7440 | 100 |
| 510 | 20231017 | 101600 | 515367120 | 7440 | 7440 | 7440 | 7440 | 0 |
| 511 | 20231017 | 101500 | 515367120 | 7440 | 7440 | 7440 | 7440 | 0 |
| 512 | 20231017 | 101400 | 515367120 | 7440 | 7430 | 7440 | 7430 | 629 |
| 513 | 20231017 | 101300 | 510687400 | 7420 | 7420 | 7420 | 7420 | 450 |
| 514 | 20231017 | 101200 | 507348400 | 7420 | 7430 | 7430 | 7420 | 724 |
| 515 | 20231017 | 101100 | 501969160 | 7440 | 7440 | 7440 | 7440 | 177 |
| 516 | 20231017 | 101000 | 500652280 | 7440 | 7440 | 7440 | 7440 | 5 |
| 517 | 20231017 | 100900 | 500615080 | 7440 | 7440 | 7440 | 7440 | 0 |
| 518 | 20231017 | 100800 | 500615080 | 7440 | 7440 | 7440 | 7440 | 1085 |
| 519 | 20231017 | 100700 | 492542680 | 7430 | 7430 | 7430 | 7430 | 676 |
| 520 | 20231017 | 100600 | 487520000 | 7430 | 7430 | 7430 | 7430 | 254 |
| 521 | 20231017 | 100500 | 485632780 | 7430 | 7430 | 7430 | 7430 | 58 |
| 522 | 20231017 | 100400 | 485201840 | 7420 | 7420 | 7420 | 7420 | 0 |
| 523 | 20231017 | 100300 | 485201840 | 7420 | 7440 | 7440 | 7420 | 1611 |
| 524 | 20231017 | 100200 | 473231670 | 7440 | 7440 | 7440 | 7440 | 0 |
| 525 | 20231017 | 100100 | 473231670 | 7440 | 7440 | 7440 | 7440 | 0 |
| 526 | 20231017 | 100000 | 473231670 | 7440 | 7440 | 7440 | 7440 | 12 |
| 527 | 20231017 | 095900 | 473142390 | 7440 | 7440 | 7440 | 7440 | 0 |
| 528 | 20231017 | 095800 | 473142390 | 7440 | 7440 | 7440 | 7440 | 55 |
| 529 | 20231017 | 095700 | 472733190 | 7440 | 7440 | 7440 | 7440 | 102 |
| 530 | 20231017 | 095600 | 471974310 | 7440 | 7440 | 7440 | 7440 | 350 |
| 531 | 20231017 | 095500 | 469370310 | 7430 | 7430 | 7430 | 7430 | 1 |
| 532 | 20231017 | 095400 | 469362880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 533 | 20231017 | 095300 | 469362880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 534 | 20231017 | 095200 | 469362880 | 7440 | 7450 | 7460 | 7440 | 1796 |
| 535 | 20231017 | 095100 | 455983280 | 7450 | 7450 | 7450 | 7450 | 0 |
| 536 | 20231017 | 095000 | 455983280 | 7450 | 7450 | 7450 | 7450 | 1 |
| 537 | 20231017 | 094900 | 455975830 | 7450 | 7450 | 7450 | 7450 | 1 |
| 538 | 20231017 | 094800 | 455968380 | 7450 | 7450 | 7450 | 7450 | 1 |
| 539 | 20231017 | 094700 | 455960930 | 7430 | 7450 | 7450 | 7430 | 1778 |
| 540 | 20231017 | 094600 | 442733300 | 7460 | 7470 | 7470 | 7460 | 223 |
| 541 | 20231017 | 094500 | 441069660 | 7460 | 7450 | 7460 | 7450 | 1179 |
| 542 | 20231017 | 094400 | 432274580 | 7450 | 7450 | 7450 | 7450 | 63 |
| 543 | 20231017 | 094300 | 431805230 | 7450 | 7450 | 7450 | 7440 | 213 |
| 544 | 20231017 | 094200 | 430218610 | 7450 | 7450 | 7450 | 7440 | 193 |
| 545 | 20231017 | 094100 | 428781670 | 7450 | 7450 | 7450 | 7450 | 201 |
| 546 | 20231017 | 094000 | 427284220 | 7450 | 7450 | 7450 | 7450 | 0 |
| 547 | 20231017 | 093900 | 427284220 | 7450 | 7450 | 7450 | 7450 | 0 |
| 548 | 20231017 | 093800 | 427284220 | 7450 | 7460 | 7460 | 7440 | 920 |
| 549 | 20231017 | 093700 | 420424250 | 7470 | 7450 | 7470 | 7450 | 1932 |
| 550 | 20231017 | 093600 | 406022360 | 7440 | 7430 | 7440 | 7430 | 616 |
| 551 | 20231017 | 093500 | 401441450 | 7430 | 7430 | 7430 | 7430 | 0 |
| 552 | 20231017 | 093400 | 401441450 | 7430 | 7420 | 7430 | 7400 | 8410 |
| 553 | 20231017 | 093300 | 339189350 | 7420 | 7420 | 7420 | 7420 | 101 |
| 554 | 20231017 | 093200 | 338439930 | 7390 | 7430 | 7430 | 7390 | 3673 |
| 555 | 20231017 | 093100 | 311256540 | 7430 | 7440 | 7440 | 7430 | 24 |
| 556 | 20231017 | 093000 | 311078180 | 7430 | 7430 | 7430 | 7430 | 191 |
| 557 | 20231017 | 092900 | 309659050 | 7440 | 7440 | 7440 | 7440 | 1490 |
| 558 | 20231017 | 092800 | 298573450 | 7420 | 7430 | 7430 | 7420 | 1198 |
| 559 | 20231017 | 092700 | 289681340 | 7440 | 7430 | 7450 | 7430 | 2204 |
| 560 | 20231017 | 092600 | 273297410 | 7400 | 7420 | 7430 | 7400 | 2391 |
| 561 | 20231017 | 092500 | 255583340 | 7430 | 7430 | 7440 | 7430 | 515 |
| 562 | 20231017 | 092400 | 251756270 | 7430 | 7430 | 7430 | 7430 | 0 |
| 563 | 20231017 | 092300 | 251756270 | 7430 | 7420 | 7450 | 7420 | 1554 |
| 564 | 20231017 | 092200 | 240202250 | 7420 | 7440 | 7440 | 7420 | 1783 |
| 565 | 20231017 | 092100 | 226964650 | 7430 | 7440 | 7440 | 7430 | 450 |
| 566 | 20231017 | 092000 | 223619980 | 7440 | 7430 | 7440 | 7420 | 971 |
| 567 | 20231017 | 091900 | 216404230 | 7430 | 7430 | 7430 | 7430 | 73 |
| 568 | 20231017 | 091800 | 215861840 | 7440 | 7440 | 7440 | 7440 | 15 |
| 569 | 20231017 | 091700 | 215750240 | 7430 | 7430 | 7430 | 7430 | 254 |
| 570 | 20231017 | 091600 | 213863020 | 7440 | 7420 | 7440 | 7420 | 291 |
| 571 | 20231017 | 091500 | 211698660 | 7420 | 7450 | 7450 | 7420 | 394 |
| 572 | 20231017 | 091400 | 208775120 | 7440 | 7450 | 7450 | 7430 | 590 |
| 573 | 20231017 | 091300 | 204385040 | 7450 | 7420 | 7460 | 7400 | 3804 |
| 574 | 20231017 | 091200 | 176174160 | 7440 | 7430 | 7450 | 7430 | 438 |
| 575 | 20231017 | 091100 | 172918170 | 7450 | 7440 | 7460 | 7430 | 1317 |
| 576 | 20231017 | 091000 | 163100080 | 7440 | 7430 | 7460 | 7430 | 1406 |
| 577 | 20231017 | 090900 | 152639790 | 7430 | 7410 | 7440 | 7400 | 3717 |
| 578 | 20231017 | 090800 | 125100170 | 7410 | 7440 | 7440 | 7410 | 724 |
| 579 | 20231017 | 090700 | 119723140 | 7430 | 7440 | 7440 | 7430 | 2773 |
| 580 | 20231017 | 090600 | 99113080 | 7460 | 7470 | 7470 | 7440 | 894 |
| 581 | 20231017 | 090500 | 92461390 | 7470 | 7440 | 7470 | 7440 | 523 |
| 582 | 20231017 | 090400 | 88565630 | 7440 | 7460 | 7460 | 7440 | 376 |
| 583 | 20231017 | 090300 | 85765330 | 7460 | 7450 | 7460 | 7430 | 2226 |
| 584 | 20231017 | 090200 | 69176330 | 7450 | 7460 | 7460 | 7400 | 319 |
| 585 | 20231017 | 090100 | 66805990 | 7430 | 7390 | 7480 | 7390 | 5786 |
| 586 | 20231017 | 090000 | 23694050 | 7430 | 7430 | 7430 | 7370 | 3194 |