30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 190400 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 4800 |
| 3 | 20231016 | 190300 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 4 | 20231016 | 190200 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 5 | 20231016 | 190100 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 6 | 20231016 | 190000 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 7 | 20231016 | 185900 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 8 | 20231016 | 185800 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 9 | 20231016 | 185700 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 10 | 20231016 | 185600 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 11 | 20231016 | 185500 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 12 | 20231016 | 185400 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 13 | 20231016 | 185300 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 14 | 20231016 | 185200 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 15 | 20231016 | 185100 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 16 | 20231016 | 185000 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 17 | 20231016 | 184900 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 18 | 20231016 | 184800 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 19 | 20231016 | 184700 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 20 | 20231016 | 184600 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 21 | 20231016 | 184500 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 22 | 20231016 | 184400 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 23 | 20231016 | 184300 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 24 | 20231016 | 184200 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 25 | 20231016 | 184100 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 26 | 20231016 | 184000 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 27 | 20231016 | 183900 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 28 | 20231016 | 183800 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 29 | 20231016 | 183700 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 30 | 20231016 | 183600 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 31 | 20231016 | 183500 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 32 | 20231016 | 183400 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 4800 |
| 33 | 20231016 | 183300 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 34 | 20231016 | 183200 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 35 | 20231016 | 183100 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 36 | 20231016 | 183000 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 37 | 20231016 | 182900 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 38 | 20231016 | 182800 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 39 | 20231016 | 182700 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 40 | 20231016 | 182600 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 41 | 20231016 | 182500 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 42 | 20231016 | 182400 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 43 | 20231016 | 182300 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 44 | 20231016 | 182200 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 45 | 20231016 | 182100 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 46 | 20231016 | 182000 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 47 | 20231016 | 181900 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 48 | 20231016 | 181800 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 49 | 20231016 | 181700 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 50 | 20231016 | 181600 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 51 | 20231016 | 181500 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 52 | 20231016 | 181400 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 53 | 20231016 | 181300 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 54 | 20231016 | 181200 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 55 | 20231016 | 181100 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 56 | 20231016 | 181000 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 57 | 20231016 | 180900 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 58 | 20231016 | 180800 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 59 | 20231016 | 180700 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 60 | 20231016 | 180600 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 61 | 20231016 | 180500 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 62 | 20231016 | 180400 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 4800 |
| 63 | 20231016 | 180300 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 64 | 20231016 | 180200 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 65 | 20231016 | 180100 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 66 | 20231016 | 180000 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 67 | 20231016 | 175900 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 68 | 20231016 | 175800 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 69 | 20231016 | 175700 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 70 | 20231016 | 175600 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 71 | 20231016 | 175500 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 72 | 20231016 | 175400 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 73 | 20231016 | 175300 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 74 | 20231016 | 175200 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 75 | 20231016 | 175100 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 76 | 20231016 | 175000 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 77 | 20231016 | 174900 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 78 | 20231016 | 174800 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 79 | 20231016 | 174700 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 80 | 20231016 | 174600 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 81 | 20231016 | 174500 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 82 | 20231016 | 174400 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 83 | 20231016 | 174300 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 84 | 20231016 | 174200 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 85 | 20231016 | 174100 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 86 | 20231016 | 174000 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 87 | 20231016 | 173900 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 88 | 20231016 | 173800 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 89 | 20231016 | 173700 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 90 | 20231016 | 173600 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 91 | 20231016 | 173500 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 92 | 20231016 | 173400 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 4800 |
| 93 | 20231016 | 173300 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 94 | 20231016 | 173200 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 95 | 20231016 | 173100 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 96 | 20231016 | 173000 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 97 | 20231016 | 172900 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 98 | 20231016 | 172800 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 99 | 20231016 | 172700 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 100 | 20231016 | 172600 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 101 | 20231016 | 172500 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 102 | 20231016 | 172400 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 103 | 20231016 | 172300 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 104 | 20231016 | 172200 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 105 | 20231016 | 172100 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 106 | 20231016 | 172000 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 107 | 20231016 | 171900 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 108 | 20231016 | 171800 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 109 | 20231016 | 171700 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 110 | 20231016 | 171600 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 111 | 20231016 | 171500 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 112 | 20231016 | 171400 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 113 | 20231016 | 171300 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 114 | 20231016 | 171200 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 115 | 20231016 | 171100 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 116 | 20231016 | 171000 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 117 | 20231016 | 170900 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 118 | 20231016 | 170800 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 119 | 20231016 | 170700 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 120 | 20231016 | 170600 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 121 | 20231016 | 170500 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 122 | 20231016 | 170400 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 4800 |
| 123 | 20231016 | 170300 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 124 | 20231016 | 170200 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 125 | 20231016 | 170100 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 126 | 20231016 | 170000 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 127 | 20231016 | 165900 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 128 | 20231016 | 165800 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 129 | 20231016 | 165700 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 130 | 20231016 | 165600 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 131 | 20231016 | 165500 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 132 | 20231016 | 165400 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 133 | 20231016 | 165300 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 134 | 20231016 | 165200 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 135 | 20231016 | 165100 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 136 | 20231016 | 165000 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 137 | 20231016 | 164900 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 138 | 20231016 | 164800 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 139 | 20231016 | 164700 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 140 | 20231016 | 164600 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 141 | 20231016 | 164500 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 142 | 20231016 | 164400 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 143 | 20231016 | 164300 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 144 | 20231016 | 164200 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 145 | 20231016 | 164100 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 146 | 20231016 | 164000 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 147 | 20231016 | 163900 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 148 | 20231016 | 163800 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 149 | 20231016 | 163700 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 150 | 20231016 | 163600 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 151 | 20231016 | 163500 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 152 | 20231016 | 163400 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 4800 |
| 153 | 20231016 | 163300 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 154 | 20231016 | 163200 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 155 | 20231016 | 163100 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 156 | 20231016 | 163000 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 157 | 20231016 | 162900 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 158 | 20231016 | 162800 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 159 | 20231016 | 162700 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 160 | 20231016 | 162600 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 161 | 20231016 | 162500 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 162 | 20231016 | 162400 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 163 | 20231016 | 162300 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 164 | 20231016 | 162200 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 165 | 20231016 | 162100 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 166 | 20231016 | 162000 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 167 | 20231016 | 161900 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 168 | 20231016 | 161800 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 169 | 20231016 | 161700 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 170 | 20231016 | 161600 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 171 | 20231016 | 161500 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 172 | 20231016 | 161400 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 173 | 20231016 | 161300 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 174 | 20231016 | 161200 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 175 | 20231016 | 161100 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 176 | 20231016 | 161000 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 177 | 20231016 | 160900 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 178 | 20231016 | 160800 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 179 | 20231016 | 160700 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 180 | 20231016 | 160600 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 181 | 20231016 | 160500 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 182 | 20231016 | 160400 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 4800 |
| 183 | 20231016 | 160300 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 184 | 20231016 | 160200 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 185 | 20231016 | 160100 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 186 | 20231016 | 160000 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 187 | 20231016 | 155900 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 188 | 20231016 | 155800 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 189 | 20231016 | 155700 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 190 | 20231016 | 155600 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 191 | 20231016 | 155500 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 192 | 20231016 | 155400 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 193 | 20231016 | 155300 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 194 | 20231016 | 155200 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 195 | 20231016 | 155100 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 196 | 20231016 | 155000 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 197 | 20231016 | 154900 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 198 | 20231016 | 154800 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 199 | 20231016 | 154700 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 200 | 20231016 | 154600 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 201 | 20231016 | 154500 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 202 | 20231016 | 154400 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 203 | 20231016 | 154300 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 204 | 20231016 | 154200 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 205 | 20231016 | 154100 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 206 | 20231016 | 154000 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 207 | 20231016 | 153900 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 208 | 20231016 | 153800 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 209 | 20231016 | 153700 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 210 | 20231016 | 153600 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 211 | 20231016 | 153500 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 212 | 20231016 | 153400 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 4800 |
| 213 | 20231016 | 153300 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 214 | 20231016 | 153200 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 215 | 20231016 | 153100 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 216 | 20231016 | 153000 | 6433263220 | 7530 | 7530 | 7530 | 7530 | 4800 |
| 217 | 20231016 | 152900 | 6397119220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 218 | 20231016 | 152800 | 6397119220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 219 | 20231016 | 152700 | 6397119220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 220 | 20231016 | 152600 | 6397119220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 221 | 20231016 | 152500 | 6397119220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 222 | 20231016 | 152400 | 6397119220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 223 | 20231016 | 152300 | 6397119220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 224 | 20231016 | 152200 | 6397119220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 225 | 20231016 | 152100 | 6397119220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 226 | 20231016 | 152000 | 6397119220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 227 | 20231016 | 151900 | 6397119220 | 7530 | 7510 | 7530 | 7500 | 1944 |
| 228 | 20231016 | 151800 | 6382509030 | 7510 | 7520 | 7530 | 7510 | 859 |
| 229 | 20231016 | 151700 | 6376054790 | 7520 | 7520 | 7520 | 7490 | 666 |
| 230 | 20231016 | 151600 | 6371063440 | 7510 | 7510 | 7510 | 7470 | 2190 |
| 231 | 20231016 | 151500 | 6354630070 | 7500 | 7500 | 7500 | 7470 | 389 |
| 232 | 20231016 | 151400 | 6351716130 | 7490 | 7490 | 7500 | 7470 | 3701 |
| 233 | 20231016 | 151300 | 6323985980 | 7490 | 7490 | 7490 | 7450 | 4258 |
| 234 | 20231016 | 151200 | 6292167630 | 7500 | 7460 | 7500 | 7460 | 337 |
| 235 | 20231016 | 151100 | 6289653200 | 7460 | 7470 | 7510 | 7460 | 1725 |
| 236 | 20231016 | 151000 | 6276771960 | 7460 | 7520 | 7520 | 7460 | 8257 |
| 237 | 20231016 | 150900 | 6215090000 | 7520 | 7500 | 7520 | 7480 | 2079 |
| 238 | 20231016 | 150800 | 6199529030 | 7490 | 7500 | 7520 | 7490 | 1114 |
| 239 | 20231016 | 150700 | 6191184480 | 7490 | 7530 | 7530 | 7490 | 4324 |
| 240 | 20231016 | 150600 | 6158778930 | 7530 | 7520 | 7530 | 7500 | 1799 |
| 241 | 20231016 | 150500 | 6145278610 | 7530 | 7520 | 7530 | 7510 | 3296 |
| 242 | 20231016 | 150400 | 6120518820 | 7520 | 7520 | 7530 | 7510 | 834 |
| 243 | 20231016 | 150300 | 6114254350 | 7530 | 7530 | 7540 | 7510 | 8909 |
| 244 | 20231016 | 150200 | 6047251620 | 7540 | 7560 | 7560 | 7540 | 4243 |
| 245 | 20231016 | 150100 | 6015236660 | 7570 | 7570 | 7570 | 7550 | 1639 |
| 246 | 20231016 | 150000 | 6002851730 | 7570 | 7580 | 7580 | 7560 | 1704 |
| 247 | 20231016 | 145900 | 5989958310 | 7580 | 7570 | 7590 | 7560 | 782 |
| 248 | 20231016 | 145800 | 5984041690 | 7570 | 7570 | 7570 | 7570 | 656 |
| 249 | 20231016 | 145700 | 5979075770 | 7570 | 7590 | 7590 | 7570 | 177 |
| 250 | 20231016 | 145600 | 5977735240 | 7580 | 7560 | 7580 | 7550 | 1164 |
| 251 | 20231016 | 145500 | 5968942130 | 7560 | 7570 | 7600 | 7560 | 1222 |
| 252 | 20231016 | 145400 | 5959703470 | 7600 | 7600 | 7610 | 7560 | 3400 |
| 253 | 20231016 | 145300 | 5933972390 | 7600 | 7600 | 7600 | 7590 | 478 |
| 254 | 20231016 | 145200 | 5930342060 | 7590 | 7610 | 7610 | 7590 | 533 |
| 255 | 20231016 | 145100 | 5926294420 | 7590 | 7590 | 7620 | 7590 | 324 |
| 256 | 20231016 | 145000 | 5923828540 | 7590 | 7620 | 7620 | 7590 | 842 |
| 257 | 20231016 | 144900 | 5917436440 | 7610 | 7610 | 7610 | 7590 | 258 |
| 258 | 20231016 | 144800 | 5915476350 | 7610 | 7610 | 7610 | 7590 | 2084 |
| 259 | 20231016 | 144700 | 5899649550 | 7610 | 7600 | 7610 | 7600 | 5 |
| 260 | 20231016 | 144600 | 5899611510 | 7610 | 7620 | 7620 | 7590 | 303 |
| 261 | 20231016 | 144500 | 5897311660 | 7580 | 7590 | 7630 | 7570 | 2272 |
| 262 | 20231016 | 144400 | 5880073040 | 7590 | 7610 | 7610 | 7580 | 3145 |
| 263 | 20231016 | 144300 | 5856206890 | 7610 | 7610 | 7610 | 7610 | 135 |
| 264 | 20231016 | 144200 | 5855179540 | 7650 | 7650 | 7650 | 7610 | 44 |
| 265 | 20231016 | 144100 | 5854844340 | 7590 | 7640 | 7640 | 7590 | 4001 |
| 266 | 20231016 | 144000 | 5824361280 | 7650 | 7660 | 7660 | 7650 | 109 |
| 267 | 20231016 | 143900 | 5823527250 | 7660 | 7650 | 7660 | 7640 | 882 |
| 268 | 20231016 | 143800 | 5816776370 | 7640 | 7650 | 7650 | 7640 | 63 |
| 269 | 20231016 | 143700 | 5816294430 | 7650 | 7650 | 7650 | 7650 | 294 |
| 270 | 20231016 | 143600 | 5814045330 | 7630 | 7640 | 7640 | 7620 | 1269 |
| 271 | 20231016 | 143500 | 5804366390 | 7650 | 7640 | 7650 | 7640 | 63 |
| 272 | 20231016 | 143400 | 5803884940 | 7640 | 7650 | 7650 | 7640 | 41 |
| 273 | 20231016 | 143300 | 5803571680 | 7630 | 7650 | 7650 | 7630 | 24 |
| 274 | 20231016 | 143200 | 5803388480 | 7630 | 7630 | 7630 | 7630 | 330 |
| 275 | 20231016 | 143100 | 5800870580 | 7630 | 7640 | 7640 | 7630 | 900 |
| 276 | 20231016 | 143000 | 5794003470 | 7650 | 7630 | 7650 | 7630 | 320 |
| 277 | 20231016 | 142900 | 5791561650 | 7630 | 7630 | 7630 | 7630 | 2902 |
| 278 | 20231016 | 142800 | 5769419390 | 7640 | 7640 | 7650 | 7640 | 1031 |
| 279 | 20231016 | 142700 | 5761533410 | 7640 | 7650 | 7650 | 7640 | 51 |
| 280 | 20231016 | 142600 | 5761143460 | 7640 | 7640 | 7640 | 7640 | 522 |
| 281 | 20231016 | 142500 | 5757155380 | 7610 | 7640 | 7650 | 7610 | 339 |
| 282 | 20231016 | 142400 | 5754571150 | 7650 | 7650 | 7660 | 7650 | 1483 |
| 283 | 20231016 | 142300 | 5743224810 | 7640 | 7620 | 7640 | 7620 | 1127 |
| 284 | 20231016 | 142200 | 5734625020 | 7610 | 7610 | 7610 | 7610 | 912 |
| 285 | 20231016 | 142100 | 5727684700 | 7610 | 7610 | 7610 | 7610 | 45 |
| 286 | 20231016 | 142000 | 5727342250 | 7610 | 7600 | 7610 | 7600 | 85 |
| 287 | 20231016 | 141900 | 5726696200 | 7610 | 7600 | 7610 | 7600 | 351 |
| 288 | 20231016 | 141800 | 5724027090 | 7600 | 7620 | 7620 | 7590 | 2923 |
| 289 | 20231016 | 141700 | 5701828630 | 7620 | 7620 | 7620 | 7620 | 87 |
| 290 | 20231016 | 141600 | 5701165690 | 7620 | 7630 | 7630 | 7620 | 183 |
| 291 | 20231016 | 141500 | 5699769560 | 7630 | 7620 | 7630 | 7620 | 18 |
| 292 | 20231016 | 141400 | 5699632250 | 7630 | 7630 | 7630 | 7630 | 5 |
| 293 | 20231016 | 141300 | 5699594100 | 7640 | 7640 | 7640 | 7630 | 373 |
| 294 | 20231016 | 141200 | 5696745530 | 7630 | 7640 | 7640 | 7630 | 453 |
| 295 | 20231016 | 141100 | 5693286740 | 7640 | 7630 | 7640 | 7630 | 96 |
| 296 | 20231016 | 141000 | 5692553590 | 7640 | 7640 | 7640 | 7640 | 10 |
| 297 | 20231016 | 140900 | 5692477190 | 7640 | 7640 | 7640 | 7640 | 0 |
| 298 | 20231016 | 140800 | 5692477190 | 7640 | 7650 | 7650 | 7610 | 421 |
| 299 | 20231016 | 140700 | 5689262500 | 7650 | 7640 | 7650 | 7640 | 429 |
| 300 | 20231016 | 140600 | 5685981100 | 7640 | 7600 | 7640 | 7600 | 351 |
| 301 | 20231016 | 140500 | 5683301590 | 7600 | 7610 | 7610 | 7600 | 13836 |
| 302 | 20231016 | 140400 | 5578138850 | 7610 | 7630 | 7630 | 7610 | 21 |
| 303 | 20231016 | 140300 | 5577978940 | 7630 | 7630 | 7630 | 7630 | 294 |
| 304 | 20231016 | 140200 | 5575735720 | 7630 | 7630 | 7640 | 7630 | 145 |
| 305 | 20231016 | 140100 | 5574629180 | 7630 | 7620 | 7630 | 7620 | 213 |
| 306 | 20231016 | 140000 | 5573006040 | 7610 | 7610 | 7620 | 7600 | 861 |
| 307 | 20231016 | 135900 | 5566458520 | 7620 | 7620 | 7620 | 7620 | 4 |
| 308 | 20231016 | 135800 | 5566428040 | 7610 | 7610 | 7610 | 7610 | 133 |
| 309 | 20231016 | 135700 | 5565415910 | 7620 | 7620 | 7620 | 7620 | 1 |
| 310 | 20231016 | 135600 | 5565408290 | 7620 | 7600 | 7620 | 7600 | 394 |
| 311 | 20231016 | 135500 | 5562413710 | 7600 | 7610 | 7610 | 7600 | 149 |
| 312 | 20231016 | 135400 | 5561281000 | 7620 | 7620 | 7620 | 7620 | 5 |
| 313 | 20231016 | 135300 | 5561242900 | 7610 | 7620 | 7620 | 7610 | 2546 |
| 314 | 20231016 | 135200 | 5541866990 | 7630 | 7640 | 7640 | 7620 | 221 |
| 315 | 20231016 | 135100 | 5540182120 | 7630 | 7640 | 7640 | 7630 | 11 |
| 316 | 20231016 | 135000 | 5540098130 | 7630 | 7640 | 7640 | 7630 | 17 |
| 317 | 20231016 | 134900 | 5539968260 | 7640 | 7620 | 7640 | 7620 | 150 |
| 318 | 20231016 | 134800 | 5538825180 | 7620 | 7610 | 7630 | 7610 | 691 |
| 319 | 20231016 | 134700 | 5533559710 | 7620 | 7640 | 7640 | 7620 | 583 |
| 320 | 20231016 | 134600 | 5529116680 | 7640 | 7630 | 7640 | 7630 | 48 |
| 321 | 20231016 | 134500 | 5528750380 | 7610 | 7640 | 7640 | 7610 | 296 |
| 322 | 20231016 | 134400 | 5526489300 | 7650 | 7620 | 7650 | 7620 | 942 |
| 323 | 20231016 | 134300 | 5519299420 | 7620 | 7600 | 7620 | 7600 | 109 |
| 324 | 20231016 | 134200 | 5518468860 | 7620 | 7600 | 7620 | 7600 | 12 |
| 325 | 20231016 | 134100 | 5518377580 | 7600 | 7620 | 7620 | 7600 | 41 |
| 326 | 20231016 | 134000 | 5518065560 | 7620 | 7620 | 7620 | 7600 | 440 |
| 327 | 20231016 | 133900 | 5514721060 | 7630 | 7630 | 7650 | 7600 | 1096 |
| 328 | 20231016 | 133800 | 5506348330 | 7630 | 7580 | 7630 | 7580 | 1530 |
| 329 | 20231016 | 133700 | 5494709780 | 7600 | 7600 | 7600 | 7600 | 1645 |
| 330 | 20231016 | 133600 | 5482207780 | 7600 | 7590 | 7600 | 7580 | 220 |
| 331 | 20231016 | 133500 | 5480536920 | 7600 | 7560 | 7600 | 7560 | 350 |
| 332 | 20231016 | 133400 | 5477878960 | 7560 | 7560 | 7560 | 7560 | 0 |
| 333 | 20231016 | 133300 | 5477878960 | 7560 | 7570 | 7570 | 7560 | 682 |
| 334 | 20231016 | 133200 | 5472720110 | 7570 | 7610 | 7610 | 7560 | 1780 |
| 335 | 20231016 | 133100 | 5459231830 | 7610 | 7580 | 7610 | 7570 | 76 |
| 336 | 20231016 | 133000 | 5458654700 | 7600 | 7580 | 7600 | 7570 | 1907 |
| 337 | 20231016 | 132900 | 5444188250 | 7570 | 7580 | 7580 | 7570 | 115 |
| 338 | 20231016 | 132800 | 5443316690 | 7580 | 7600 | 7600 | 7580 | 843 |
| 339 | 20231016 | 132700 | 5436923570 | 7600 | 7600 | 7600 | 7590 | 836 |
| 340 | 20231016 | 132600 | 5430575070 | 7610 | 7620 | 7620 | 7600 | 928 |
| 341 | 20231016 | 132500 | 5423518150 | 7610 | 7620 | 7620 | 7610 | 247 |
| 342 | 20231016 | 132400 | 5421637380 | 7630 | 7600 | 7630 | 7600 | 85 |
| 343 | 20231016 | 132300 | 5420991350 | 7610 | 7630 | 7630 | 7600 | 1389 |
| 344 | 20231016 | 132200 | 5410410740 | 7630 | 7620 | 7630 | 7620 | 681 |
| 345 | 20231016 | 132100 | 5405221470 | 7620 | 7620 | 7620 | 7610 | 205 |
| 346 | 20231016 | 132000 | 5403660370 | 7610 | 7590 | 7610 | 7590 | 1772 |
| 347 | 20231016 | 131900 | 5390190860 | 7600 | 7600 | 7600 | 7590 | 1073 |
| 348 | 20231016 | 131800 | 5382036160 | 7600 | 7590 | 7600 | 7590 | 1536 |
| 349 | 20231016 | 131700 | 5370376320 | 7590 | 7570 | 7590 | 7550 | 2748 |
| 350 | 20231016 | 131600 | 5349585220 | 7560 | 7540 | 7570 | 7530 | 1330 |
| 351 | 20231016 | 131500 | 5339556900 | 7570 | 7550 | 7570 | 7530 | 1057 |
| 352 | 20231016 | 131400 | 5331595200 | 7550 | 7540 | 7550 | 7540 | 147 |
| 353 | 20231016 | 131300 | 5330486590 | 7540 | 7570 | 7570 | 7540 | 5020 |
| 354 | 20231016 | 131200 | 5292564490 | 7570 | 7590 | 7590 | 7570 | 576 |
| 355 | 20231016 | 131100 | 5288197990 | 7600 | 7570 | 7600 | 7570 | 107 |
| 356 | 20231016 | 131000 | 5287387460 | 7600 | 7600 | 7600 | 7570 | 239 |
| 357 | 20231016 | 130900 | 5285572110 | 7600 | 7580 | 7610 | 7560 | 2172 |
| 358 | 20231016 | 130800 | 5269071190 | 7570 | 7590 | 7590 | 7570 | 277 |
| 359 | 20231016 | 130700 | 5266972090 | 7570 | 7560 | 7600 | 7540 | 2740 |
| 360 | 20231016 | 130600 | 5246248510 | 7560 | 7590 | 7590 | 7500 | 9104 |
| 361 | 20231016 | 130500 | 5177776140 | 7590 | 7580 | 7610 | 7520 | 7286 |
| 362 | 20231016 | 130400 | 5122725260 | 7580 | 7680 | 7690 | 7580 | 8739 |
| 363 | 20231016 | 130300 | 5056107370 | 7680 | 7700 | 7700 | 7670 | 53 |
| 364 | 20231016 | 130200 | 5055699690 | 7700 | 7670 | 7710 | 7670 | 484 |
| 365 | 20231016 | 130100 | 5051973270 | 7720 | 7690 | 7720 | 7660 | 1315 |
| 366 | 20231016 | 130000 | 5041867960 | 7660 | 7700 | 7700 | 7660 | 465 |
| 367 | 20231016 | 125900 | 5038303270 | 7670 | 7680 | 7710 | 7650 | 7693 |
| 368 | 20231016 | 125800 | 4979221720 | 7680 | 7680 | 7680 | 7660 | 6493 |
| 369 | 20231016 | 125700 | 4929483110 | 7670 | 7690 | 7690 | 7660 | 93 |
| 370 | 20231016 | 125600 | 4928770140 | 7660 | 7680 | 7680 | 7660 | 1353 |
| 371 | 20231016 | 125500 | 4918386210 | 7690 | 7690 | 7690 | 7690 | 334 |
| 372 | 20231016 | 125400 | 4915817750 | 7690 | 7690 | 7710 | 7690 | 63 |
| 373 | 20231016 | 125300 | 4915333260 | 7690 | 7680 | 7710 | 7680 | 1331 |
| 374 | 20231016 | 125200 | 4905102710 | 7710 | 7670 | 7710 | 7670 | 50 |
| 375 | 20231016 | 125100 | 4904717250 | 7660 | 7700 | 7710 | 7660 | 2912 |
| 376 | 20231016 | 125000 | 4882351570 | 7710 | 7710 | 7710 | 7710 | 450 |
| 377 | 20231016 | 124900 | 4878882070 | 7710 | 7720 | 7740 | 7710 | 1792 |
| 378 | 20231016 | 124800 | 4865026520 | 7720 | 7690 | 7720 | 7690 | 719 |
| 379 | 20231016 | 124700 | 4859478590 | 7720 | 7690 | 7720 | 7690 | 334 |
| 380 | 20231016 | 124600 | 4856900980 | 7680 | 7720 | 7730 | 7680 | 2623 |
| 381 | 20231016 | 124500 | 4836690000 | 7720 | 7740 | 7740 | 7720 | 769 |
| 382 | 20231016 | 124400 | 4830740160 | 7740 | 7730 | 7770 | 7730 | 1913 |
| 383 | 20231016 | 124300 | 4815906780 | 7730 | 7720 | 7750 | 7710 | 8698 |
| 384 | 20231016 | 124200 | 4748689410 | 7710 | 7670 | 7710 | 7670 | 2803 |
| 385 | 20231016 | 124100 | 4727138910 | 7670 | 7700 | 7710 | 7670 | 859 |
| 386 | 20231016 | 124000 | 4720524740 | 7700 | 7720 | 7730 | 7670 | 1928 |
| 387 | 20231016 | 123900 | 4705682060 | 7730 | 7740 | 7750 | 7720 | 4272 |
| 388 | 20231016 | 123800 | 4672601470 | 7740 | 7710 | 7750 | 7710 | 3542 |
| 389 | 20231016 | 123700 | 4645200580 | 7720 | 7700 | 7740 | 7700 | 1778 |
| 390 | 20231016 | 123600 | 4631476330 | 7700 | 7680 | 7700 | 7680 | 2713 |
| 391 | 20231016 | 123500 | 4610592230 | 7680 | 7670 | 7680 | 7650 | 773 |
| 392 | 20231016 | 123400 | 4604666960 | 7660 | 7660 | 7680 | 7650 | 727 |
| 393 | 20231016 | 123300 | 4599099610 | 7650 | 7640 | 7660 | 7630 | 816 |
| 394 | 20231016 | 123200 | 4592866910 | 7640 | 7700 | 7700 | 7640 | 4008 |
| 395 | 20231016 | 123100 | 4562140480 | 7700 | 7700 | 7710 | 7690 | 3190 |
| 396 | 20231016 | 123000 | 4537579050 | 7690 | 7670 | 7690 | 7670 | 1797 |
| 397 | 20231016 | 122900 | 4523771920 | 7670 | 7640 | 7670 | 7640 | 1372 |
| 398 | 20231016 | 122800 | 4513264030 | 7640 | 7650 | 7660 | 7640 | 166 |
| 399 | 20231016 | 122700 | 4511992840 | 7630 | 7630 | 7650 | 7620 | 1425 |
| 400 | 20231016 | 122600 | 4501120100 | 7630 | 7640 | 7640 | 7630 | 266 |
| 401 | 20231016 | 122500 | 4499089800 | 7640 | 7690 | 7690 | 7640 | 2514 |
| 402 | 20231016 | 122400 | 4479830390 | 7690 | 7620 | 7690 | 7610 | 2549 |
| 403 | 20231016 | 122300 | 4460347590 | 7600 | 7600 | 7620 | 7600 | 1056 |
| 404 | 20231016 | 122200 | 4452319630 | 7620 | 7630 | 7650 | 7600 | 13097 |
| 405 | 20231016 | 122100 | 4352574870 | 7650 | 7650 | 7650 | 7620 | 6070 |
| 406 | 20231016 | 122000 | 4306249110 | 7640 | 7650 | 7670 | 7630 | 1952 |
| 407 | 20231016 | 121900 | 4291325980 | 7650 | 7660 | 7680 | 7630 | 7797 |
| 408 | 20231016 | 121800 | 4231730660 | 7660 | 7680 | 7730 | 7650 | 5592 |
| 409 | 20231016 | 121700 | 4188833130 | 7670 | 7740 | 7740 | 7670 | 8790 |
| 410 | 20231016 | 121600 | 4121207020 | 7740 | 7730 | 7750 | 7700 | 5984 |
| 411 | 20231016 | 121500 | 4074977820 | 7740 | 7770 | 7770 | 7730 | 2661 |
| 412 | 20231016 | 121400 | 4054379720 | 7720 | 7700 | 7770 | 7650 | 17777 |
| 413 | 20231016 | 121300 | 3917791250 | 7700 | 7790 | 7790 | 7680 | 19128 |
| 414 | 20231016 | 121200 | 3770037310 | 7790 | 7780 | 7820 | 7760 | 14174 |
| 415 | 20231016 | 121100 | 3659539430 | 7790 | 7780 | 7820 | 7720 | 26658 |
| 416 | 20231016 | 121000 | 3452539590 | 7780 | 7790 | 7870 | 7730 | 19284 |
| 417 | 20231016 | 120900 | 3301970270 | 7780 | 7840 | 7900 | 7760 | 24004 |
| 418 | 20231016 | 120800 | 3113819610 | 7840 | 7920 | 7960 | 7780 | 53674 |
| 419 | 20231016 | 120700 | 2691855950 | 7920 | 7790 | 8070 | 7790 | 103892 |
| 420 | 20231016 | 120600 | 1864609850 | 7790 | 7680 | 7810 | 7660 | 48348 |
| 421 | 20231016 | 120500 | 1490492670 | 7680 | 7630 | 7680 | 7630 | 23321 |
| 422 | 20231016 | 120400 | 1311969750 | 7640 | 7620 | 7640 | 7620 | 1814 |
| 423 | 20231016 | 120300 | 1298120090 | 7610 | 7630 | 7630 | 7610 | 1510 |
| 424 | 20231016 | 120200 | 1286600090 | 7620 | 7600 | 7630 | 7600 | 4212 |
| 425 | 20231016 | 120100 | 1254475670 | 7600 | 7620 | 7630 | 7600 | 1594 |
| 426 | 20231016 | 120000 | 1242346270 | 7610 | 7610 | 7630 | 7610 | 5094 |
| 427 | 20231016 | 115900 | 1203509080 | 7610 | 7590 | 7610 | 7590 | 1896 |
| 428 | 20231016 | 115800 | 1189088690 | 7590 | 7600 | 7620 | 7590 | 11440 |
| 429 | 20231016 | 115700 | 1102037100 | 7600 | 7610 | 7610 | 7600 | 3488 |
| 430 | 20231016 | 115600 | 1075497310 | 7610 | 7570 | 7610 | 7570 | 20083 |
| 431 | 20231016 | 115500 | 923068940 | 7570 | 7550 | 7570 | 7550 | 2803 |
| 432 | 20231016 | 115400 | 901860620 | 7560 | 7560 | 7560 | 7560 | 3517 |
| 433 | 20231016 | 115300 | 875272100 | 7560 | 7530 | 7560 | 7530 | 586 |
| 434 | 20231016 | 115200 | 870856940 | 7530 | 7550 | 7560 | 7530 | 178 |
| 435 | 20231016 | 115100 | 869514920 | 7560 | 7570 | 7570 | 7560 | 11 |
| 436 | 20231016 | 115000 | 869431740 | 7570 | 7560 | 7570 | 7530 | 806 |
| 437 | 20231016 | 114900 | 863352110 | 7560 | 7530 | 7560 | 7530 | 7265 |
| 438 | 20231016 | 114800 | 808554680 | 7530 | 7520 | 7530 | 7490 | 2707 |
| 439 | 20231016 | 114700 | 788257450 | 7530 | 7530 | 7530 | 7530 | 21 |
| 440 | 20231016 | 114600 | 788099320 | 7530 | 7520 | 7530 | 7520 | 8 |
| 441 | 20231016 | 114500 | 788039100 | 7520 | 7520 | 7530 | 7490 | 119 |
| 442 | 20231016 | 114400 | 787144710 | 7520 | 7500 | 7520 | 7470 | 2907 |
| 443 | 20231016 | 114300 | 765383990 | 7500 | 7490 | 7500 | 7490 | 303 |
| 444 | 20231016 | 114200 | 763111810 | 7490 | 7490 | 7490 | 7490 | 267 |
| 445 | 20231016 | 114100 | 761111980 | 7490 | 7490 | 7490 | 7490 | 4 |
| 446 | 20231016 | 114000 | 761082020 | 7480 | 7480 | 7480 | 7480 | 1035 |
| 447 | 20231016 | 113900 | 753340220 | 7480 | 7480 | 7480 | 7480 | 5 |
| 448 | 20231016 | 113800 | 753302820 | 7480 | 7480 | 7480 | 7470 | 116 |
| 449 | 20231016 | 113700 | 752436150 | 7480 | 7480 | 7480 | 7480 | 0 |
| 450 | 20231016 | 113600 | 752436150 | 7480 | 7470 | 7480 | 7470 | 9 |
| 451 | 20231016 | 113500 | 752368870 | 7480 | 7470 | 7480 | 7470 | 305 |
| 452 | 20231016 | 113400 | 750090470 | 7470 | 7480 | 7480 | 7470 | 307 |
| 453 | 20231016 | 113300 | 747794150 | 7480 | 7480 | 7480 | 7480 | 17 |
| 454 | 20231016 | 113200 | 747666990 | 7480 | 7480 | 7480 | 7480 | 22 |
| 455 | 20231016 | 113100 | 747502430 | 7480 | 7470 | 7480 | 7470 | 116 |
| 456 | 20231016 | 113000 | 746635850 | 7470 | 7480 | 7480 | 7470 | 530 |
| 457 | 20231016 | 112900 | 742671950 | 7480 | 7480 | 7480 | 7480 | 16 |
| 458 | 20231016 | 112800 | 742552270 | 7480 | 7480 | 7480 | 7480 | 100 |
| 459 | 20231016 | 112700 | 741804270 | 7480 | 7480 | 7480 | 7480 | 0 |
| 460 | 20231016 | 112600 | 741804270 | 7480 | 7480 | 7480 | 7480 | 4 |
| 461 | 20231016 | 112500 | 741774350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 462 | 20231016 | 112400 | 741774350 | 7480 | 7480 | 7480 | 7480 | 30 |
| 463 | 20231016 | 112300 | 741549950 | 7480 | 7480 | 7480 | 7480 | 11 |
| 464 | 20231016 | 112200 | 741467670 | 7480 | 7480 | 7480 | 7480 | 1 |
| 465 | 20231016 | 112100 | 741460190 | 7480 | 7480 | 7480 | 7480 | 5 |
| 466 | 20231016 | 112000 | 741422790 | 7480 | 7480 | 7480 | 7480 | 0 |
| 467 | 20231016 | 111900 | 741422790 | 7480 | 7480 | 7480 | 7480 | 10 |
| 468 | 20231016 | 111800 | 741347990 | 7480 | 7480 | 7480 | 7480 | 0 |
| 469 | 20231016 | 111700 | 741347990 | 7480 | 7480 | 7480 | 7480 | 5 |
| 470 | 20231016 | 111600 | 741310590 | 7480 | 7480 | 7480 | 7480 | 24 |
| 471 | 20231016 | 111500 | 741131070 | 7460 | 7470 | 7470 | 7460 | 35 |
| 472 | 20231016 | 111400 | 740869950 | 7470 | 7480 | 7480 | 7470 | 25 |
| 473 | 20231016 | 111300 | 740683090 | 7480 | 7480 | 7480 | 7480 | 11 |
| 474 | 20231016 | 111200 | 740600810 | 7480 | 7480 | 7480 | 7480 | 4 |
| 475 | 20231016 | 111100 | 740570890 | 7480 | 7480 | 7480 | 7480 | 45 |
| 476 | 20231016 | 111000 | 740234290 | 7460 | 7460 | 7460 | 7460 | 66 |
| 477 | 20231016 | 110900 | 739741930 | 7460 | 7470 | 7480 | 7460 | 1224 |
| 478 | 20231016 | 110800 | 730609530 | 7470 | 7470 | 7470 | 7470 | 1 |
| 479 | 20231016 | 110700 | 730602060 | 7480 | 7480 | 7480 | 7480 | 6 |
| 480 | 20231016 | 110600 | 730557180 | 7470 | 7480 | 7480 | 7470 | 21 |
| 481 | 20231016 | 110500 | 730400300 | 7480 | 7480 | 7480 | 7480 | 0 |
| 482 | 20231016 | 110400 | 730400300 | 7480 | 7470 | 7480 | 7470 | 33 |
| 483 | 20231016 | 110300 | 730153540 | 7480 | 7480 | 7480 | 7480 | 51 |
| 484 | 20231016 | 110200 | 729772060 | 7480 | 7490 | 7490 | 7480 | 358 |
| 485 | 20231016 | 110100 | 727092990 | 7490 | 7480 | 7490 | 7480 | 508 |
| 486 | 20231016 | 110000 | 723293100 | 7480 | 7480 | 7480 | 7480 | 21 |
| 487 | 20231016 | 105900 | 723136020 | 7480 | 7480 | 7480 | 7480 | 5 |
| 488 | 20231016 | 105800 | 723098620 | 7470 | 7460 | 7470 | 7460 | 54 |
| 489 | 20231016 | 105700 | 722695740 | 7450 | 7450 | 7450 | 7450 | 501 |
| 490 | 20231016 | 105600 | 718963290 | 7450 | 7450 | 7450 | 7450 | 159 |
| 491 | 20231016 | 105500 | 717778740 | 7450 | 7460 | 7470 | 7450 | 294 |
| 492 | 20231016 | 105400 | 715587390 | 7480 | 7470 | 7480 | 7470 | 16 |
| 493 | 20231016 | 105300 | 715467720 | 7460 | 7460 | 7460 | 7460 | 0 |
| 494 | 20231016 | 105200 | 715467720 | 7460 | 7460 | 7460 | 7460 | 0 |
| 495 | 20231016 | 105100 | 715467720 | 7460 | 7460 | 7460 | 7460 | 0 |
| 496 | 20231016 | 105000 | 715467720 | 7460 | 7460 | 7460 | 7460 | 12 |
| 497 | 20231016 | 104900 | 715378200 | 7460 | 7480 | 7480 | 7460 | 863 |
| 498 | 20231016 | 104800 | 708928600 | 7480 | 7480 | 7480 | 7480 | 16 |
| 499 | 20231016 | 104700 | 708808920 | 7500 | 7500 | 7500 | 7500 | 0 |
| 500 | 20231016 | 104600 | 708808920 | 7500 | 7490 | 7500 | 7490 | 350 |
| 501 | 20231016 | 104500 | 706184920 | 7480 | 7480 | 7480 | 7480 | 200 |
| 502 | 20231016 | 104400 | 704688920 | 7500 | 7500 | 7500 | 7500 | 0 |
| 503 | 20231016 | 104300 | 704688920 | 7500 | 7500 | 7500 | 7500 | 2 |
| 504 | 20231016 | 104200 | 704673920 | 7500 | 7500 | 7500 | 7500 | 24 |
| 505 | 20231016 | 104100 | 704493920 | 7500 | 7500 | 7500 | 7500 | 8 |
| 506 | 20231016 | 104000 | 704433920 | 7480 | 7480 | 7480 | 7480 | 1 |
| 507 | 20231016 | 103900 | 704426440 | 7480 | 7480 | 7480 | 7480 | 183 |
| 508 | 20231016 | 103800 | 703057600 | 7480 | 7480 | 7480 | 7480 | 1973 |
| 509 | 20231016 | 103700 | 688299560 | 7490 | 7490 | 7490 | 7490 | 1 |
| 510 | 20231016 | 103600 | 688292070 | 7490 | 7500 | 7500 | 7490 | 213 |
| 511 | 20231016 | 103500 | 686695700 | 7500 | 7500 | 7510 | 7500 | 516 |
| 512 | 20231016 | 103400 | 682824700 | 7500 | 7510 | 7510 | 7500 | 104 |
| 513 | 20231016 | 103300 | 682044660 | 7510 | 7510 | 7510 | 7510 | 52 |
| 514 | 20231016 | 103200 | 681654140 | 7510 | 7510 | 7510 | 7510 | 3 |
| 515 | 20231016 | 103100 | 681631610 | 7510 | 7500 | 7510 | 7500 | 150 |
| 516 | 20231016 | 103000 | 680505130 | 7490 | 7490 | 7490 | 7490 | 0 |
| 517 | 20231016 | 102900 | 680505130 | 7490 | 7490 | 7490 | 7490 | 344 |
| 518 | 20231016 | 102800 | 677928570 | 7490 | 7490 | 7490 | 7490 | 6 |
| 519 | 20231016 | 102700 | 677883630 | 7490 | 7490 | 7490 | 7490 | 0 |
| 520 | 20231016 | 102600 | 677883630 | 7490 | 7490 | 7490 | 7490 | 2 |
| 521 | 20231016 | 102500 | 677868650 | 7490 | 7490 | 7490 | 7490 | 1663 |
| 522 | 20231016 | 102400 | 665412780 | 7490 | 7510 | 7510 | 7490 | 659 |
| 523 | 20231016 | 102300 | 660476850 | 7500 | 7500 | 7500 | 7500 | 1417 |
| 524 | 20231016 | 102200 | 649849350 | 7500 | 7500 | 7500 | 7500 | 1 |
| 525 | 20231016 | 102100 | 649841850 | 7500 | 7500 | 7500 | 7500 | 201 |
| 526 | 20231016 | 102000 | 648334350 | 7520 | 7520 | 7520 | 7520 | 2 |
| 527 | 20231016 | 101900 | 648319310 | 7520 | 7510 | 7520 | 7510 | 101 |
| 528 | 20231016 | 101800 | 647559840 | 7520 | 7520 | 7520 | 7520 | 4 |
| 529 | 20231016 | 101700 | 647529760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 530 | 20231016 | 101600 | 647529760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 531 | 20231016 | 101500 | 647529760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 532 | 20231016 | 101400 | 647529760 | 7500 | 7500 | 7500 | 7500 | 40 |
| 533 | 20231016 | 101300 | 647229760 | 7500 | 7500 | 7500 | 7500 | 500 |
| 534 | 20231016 | 101200 | 643479760 | 7500 | 7510 | 7510 | 7500 | 100 |
| 535 | 20231016 | 101100 | 642729560 | 7500 | 7500 | 7500 | 7500 | 1500 |
| 536 | 20231016 | 101000 | 631479560 | 7520 | 7520 | 7520 | 7520 | 0 |
| 537 | 20231016 | 100900 | 631479560 | 7520 | 7520 | 7520 | 7520 | 100 |
| 538 | 20231016 | 100800 | 630727560 | 7510 | 7500 | 7510 | 7500 | 1265 |
| 539 | 20231016 | 100700 | 621239860 | 7500 | 7510 | 7510 | 7500 | 201 |
| 540 | 20231016 | 100600 | 619731330 | 7510 | 7510 | 7510 | 7510 | 10 |
| 541 | 20231016 | 100500 | 619656230 | 7510 | 7500 | 7510 | 7500 | 22 |
| 542 | 20231016 | 100400 | 619491020 | 7500 | 7500 | 7500 | 7500 | 57 |
| 543 | 20231016 | 100300 | 619063520 | 7500 | 7510 | 7510 | 7500 | 157 |
| 544 | 20231016 | 100200 | 617885450 | 7510 | 7520 | 7520 | 7510 | 336 |
| 545 | 20231016 | 100100 | 615358750 | 7510 | 7510 | 7520 | 7510 | 97 |
| 546 | 20231016 | 100000 | 614629780 | 7500 | 7500 | 7500 | 7500 | 0 |
| 547 | 20231016 | 095900 | 614629780 | 7500 | 7500 | 7500 | 7500 | 103 |
| 548 | 20231016 | 095800 | 613857280 | 7510 | 7510 | 7510 | 7510 | 53 |
| 549 | 20231016 | 095700 | 613459250 | 7520 | 7520 | 7520 | 7510 | 233 |
| 550 | 20231016 | 095600 | 611709160 | 7520 | 7530 | 7530 | 7520 | 69 |
| 551 | 20231016 | 095500 | 611189890 | 7520 | 7510 | 7520 | 7510 | 85 |
| 552 | 20231016 | 095400 | 610550870 | 7490 | 7490 | 7490 | 7490 | 65 |
| 553 | 20231016 | 095300 | 610064020 | 7510 | 7520 | 7520 | 7500 | 93 |
| 554 | 20231016 | 095200 | 609365580 | 7480 | 7490 | 7520 | 7480 | 1133 |
| 555 | 20231016 | 095100 | 600867710 | 7480 | 7530 | 7530 | 7480 | 120 |
| 556 | 20231016 | 095000 | 599968440 | 7530 | 7530 | 7530 | 7530 | 383 |
| 557 | 20231016 | 094900 | 597084450 | 7530 | 7520 | 7530 | 7520 | 238 |
| 558 | 20231016 | 094800 | 595292610 | 7530 | 7520 | 7530 | 7520 | 163 |
| 559 | 20231016 | 094700 | 594066440 | 7520 | 7500 | 7520 | 7500 | 50 |
| 560 | 20231016 | 094600 | 593690780 | 7500 | 7500 | 7500 | 7500 | 312 |
| 561 | 20231016 | 094500 | 591350780 | 7490 | 7490 | 7490 | 7490 | 30 |
| 562 | 20231016 | 094400 | 591126080 | 7480 | 7480 | 7480 | 7480 | 384 |
| 563 | 20231016 | 094300 | 588253760 | 7480 | 7480 | 7480 | 7480 | 267 |
| 564 | 20231016 | 094200 | 586256600 | 7480 | 7470 | 7480 | 7470 | 71 |
| 565 | 20231016 | 094100 | 585726220 | 7480 | 7500 | 7500 | 7480 | 316 |
| 566 | 20231016 | 094000 | 583362460 | 7500 | 7500 | 7500 | 7500 | 404 |
| 567 | 20231016 | 093900 | 580332460 | 7480 | 7500 | 7500 | 7480 | 3 |
| 568 | 20231016 | 093800 | 580310000 | 7500 | 7500 | 7500 | 7500 | 13 |
| 569 | 20231016 | 093700 | 580212500 | 7500 | 7500 | 7500 | 7480 | 205 |
| 570 | 20231016 | 093600 | 578676810 | 7500 | 7500 | 7500 | 7500 | 655 |
| 571 | 20231016 | 093500 | 573764310 | 7500 | 7500 | 7500 | 7500 | 175 |
| 572 | 20231016 | 093400 | 572451810 | 7500 | 7500 | 7500 | 7500 | 397 |
| 573 | 20231016 | 093300 | 569474310 | 7480 | 7470 | 7480 | 7470 | 4919 |
| 574 | 20231016 | 093200 | 532729180 | 7450 | 7460 | 7470 | 7450 | 4062 |
| 575 | 20231016 | 093100 | 502436400 | 7470 | 7460 | 7470 | 7460 | 690 |
| 576 | 20231016 | 093000 | 497282110 | 7470 | 7460 | 7470 | 7460 | 726 |
| 577 | 20231016 | 092900 | 491862040 | 7460 | 7470 | 7470 | 7460 | 1151 |
| 578 | 20231016 | 092800 | 483270290 | 7470 | 7470 | 7470 | 7460 | 49 |
| 579 | 20231016 | 092700 | 482904670 | 7470 | 7470 | 7470 | 7460 | 2118 |
| 580 | 20231016 | 092600 | 467087380 | 7470 | 7470 | 7470 | 7460 | 503 |
| 581 | 20231016 | 092500 | 463329990 | 7470 | 7450 | 7470 | 7450 | 1017 |
| 582 | 20231016 | 092400 | 455738610 | 7450 | 7450 | 7460 | 7450 | 734 |
| 583 | 20231016 | 092300 | 450265310 | 7460 | 7460 | 7460 | 7460 | 197 |
| 584 | 20231016 | 092200 | 448795690 | 7460 | 7460 | 7460 | 7460 | 90 |
| 585 | 20231016 | 092100 | 448124290 | 7460 | 7470 | 7470 | 7460 | 3936 |
| 586 | 20231016 | 092000 | 418729100 | 7480 | 7470 | 7480 | 7470 | 358 |
| 587 | 20231016 | 091900 | 416051460 | 7470 | 7500 | 7500 | 7470 | 1436 |
| 588 | 20231016 | 091800 | 405307880 | 7500 | 7500 | 7500 | 7490 | 1376 |
| 589 | 20231016 | 091700 | 394997880 | 7500 | 7500 | 7500 | 7500 | 91 |
| 590 | 20231016 | 091600 | 394315380 | 7480 | 7500 | 7500 | 7480 | 940 |
| 591 | 20231016 | 091500 | 387275530 | 7500 | 7500 | 7500 | 7500 | 533 |
| 592 | 20231016 | 091400 | 383278030 | 7500 | 7510 | 7510 | 7500 | 1063 |
| 593 | 20231016 | 091300 | 375305510 | 7500 | 7520 | 7520 | 7500 | 6021 |
| 594 | 20231016 | 091200 | 330045060 | 7520 | 7530 | 7540 | 7520 | 2144 |
| 595 | 20231016 | 091100 | 313906160 | 7540 | 7540 | 7540 | 7530 | 734 |
| 596 | 20231016 | 091000 | 308372810 | 7540 | 7560 | 7560 | 7540 | 524 |
| 597 | 20231016 | 090900 | 304413710 | 7570 | 7550 | 7590 | 7550 | 5960 |
| 598 | 20231016 | 090800 | 259238380 | 7560 | 7530 | 7560 | 7530 | 240 |
| 599 | 20231016 | 090700 | 257429760 | 7510 | 7550 | 7550 | 7500 | 3673 |
| 600 | 20231016 | 090600 | 229802620 | 7560 | 7590 | 7590 | 7560 | 1588 |
| 601 | 20231016 | 090500 | 217788010 | 7590 | 7550 | 7590 | 7540 | 9749 |
| 602 | 20231016 | 090400 | 143901190 | 7550 | 7560 | 7570 | 7530 | 3040 |
| 603 | 20231016 | 090300 | 120977490 | 7560 | 7550 | 7570 | 7540 | 662 |
| 604 | 20231016 | 090200 | 115976380 | 7540 | 7570 | 7570 | 7540 | 2449 |
| 605 | 20231016 | 090100 | 97466350 | 7560 | 7510 | 7560 | 7510 | 7156 |
| 606 | 20231016 | 090000 | 43544560 | 7520 | 7490 | 7520 | 7490 | 5792 |