31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 183800 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 2891 |
| 3 | 20231006 | 183700 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 4 | 20231006 | 183600 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 5 | 20231006 | 183500 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 6 | 20231006 | 183400 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 7 | 20231006 | 183300 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 8 | 20231006 | 183200 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 9 | 20231006 | 183100 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 10 | 20231006 | 183000 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 11 | 20231006 | 182900 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 12 | 20231006 | 182800 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 13 | 20231006 | 182700 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 14 | 20231006 | 182600 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 15 | 20231006 | 182500 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 16 | 20231006 | 182400 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 17 | 20231006 | 182300 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 18 | 20231006 | 182200 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 19 | 20231006 | 182100 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 20 | 20231006 | 182000 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 21 | 20231006 | 181900 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 22 | 20231006 | 181800 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 23 | 20231006 | 181700 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 24 | 20231006 | 181600 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 25 | 20231006 | 181500 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 26 | 20231006 | 181400 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 27 | 20231006 | 181300 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 28 | 20231006 | 181200 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 29 | 20231006 | 181100 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 30 | 20231006 | 181000 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 31 | 20231006 | 180900 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 32 | 20231006 | 180800 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 2891 |
| 33 | 20231006 | 180700 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 34 | 20231006 | 180600 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 35 | 20231006 | 180500 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 36 | 20231006 | 180400 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 37 | 20231006 | 180300 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 38 | 20231006 | 180200 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 39 | 20231006 | 180100 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 40 | 20231006 | 180000 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 41 | 20231006 | 175900 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 42 | 20231006 | 175800 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 43 | 20231006 | 175700 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 44 | 20231006 | 175600 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 45 | 20231006 | 175500 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 46 | 20231006 | 175400 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 47 | 20231006 | 175300 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 48 | 20231006 | 175200 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 49 | 20231006 | 175100 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 50 | 20231006 | 175000 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 51 | 20231006 | 174900 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 52 | 20231006 | 174800 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 53 | 20231006 | 174700 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 54 | 20231006 | 174600 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 55 | 20231006 | 174500 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 56 | 20231006 | 174400 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 57 | 20231006 | 174300 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 58 | 20231006 | 174200 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 59 | 20231006 | 174100 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 60 | 20231006 | 174000 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 61 | 20231006 | 173900 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 62 | 20231006 | 173800 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 2891 |
| 63 | 20231006 | 173700 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 64 | 20231006 | 173600 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 65 | 20231006 | 173500 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 66 | 20231006 | 173400 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 67 | 20231006 | 173300 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 68 | 20231006 | 173200 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 69 | 20231006 | 173100 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 70 | 20231006 | 173000 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 71 | 20231006 | 172900 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 72 | 20231006 | 172800 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 73 | 20231006 | 172700 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 74 | 20231006 | 172600 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 75 | 20231006 | 172500 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 76 | 20231006 | 172400 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 77 | 20231006 | 172300 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 78 | 20231006 | 172200 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 79 | 20231006 | 172100 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 80 | 20231006 | 172000 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 81 | 20231006 | 171900 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 82 | 20231006 | 171800 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 83 | 20231006 | 171700 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 84 | 20231006 | 171600 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 85 | 20231006 | 171500 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 86 | 20231006 | 171400 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 87 | 20231006 | 171300 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 88 | 20231006 | 171200 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 89 | 20231006 | 171100 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 90 | 20231006 | 171000 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 91 | 20231006 | 170900 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 92 | 20231006 | 170800 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 2891 |
| 93 | 20231006 | 170700 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 94 | 20231006 | 170600 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 95 | 20231006 | 170500 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 96 | 20231006 | 170400 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 97 | 20231006 | 170300 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 98 | 20231006 | 170200 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 99 | 20231006 | 170100 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 100 | 20231006 | 170000 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 101 | 20231006 | 165900 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 102 | 20231006 | 165800 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 103 | 20231006 | 165700 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 104 | 20231006 | 165600 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 105 | 20231006 | 165500 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 106 | 20231006 | 165400 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 107 | 20231006 | 165300 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 108 | 20231006 | 165200 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 109 | 20231006 | 165100 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 110 | 20231006 | 165000 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 111 | 20231006 | 164900 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 112 | 20231006 | 164800 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 113 | 20231006 | 164700 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 114 | 20231006 | 164600 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 115 | 20231006 | 164500 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 116 | 20231006 | 164400 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 117 | 20231006 | 164300 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 118 | 20231006 | 164200 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 119 | 20231006 | 164100 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 120 | 20231006 | 164000 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 121 | 20231006 | 163900 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 122 | 20231006 | 163800 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 2891 |
| 123 | 20231006 | 163700 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 124 | 20231006 | 163600 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 125 | 20231006 | 163500 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 126 | 20231006 | 163400 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 127 | 20231006 | 163300 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 128 | 20231006 | 163200 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 129 | 20231006 | 163100 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 130 | 20231006 | 163000 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 131 | 20231006 | 162900 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 132 | 20231006 | 162800 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 133 | 20231006 | 162700 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 134 | 20231006 | 162600 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 135 | 20231006 | 162500 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 136 | 20231006 | 162400 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 137 | 20231006 | 162300 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 138 | 20231006 | 162200 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 139 | 20231006 | 162100 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 140 | 20231006 | 162000 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 141 | 20231006 | 161900 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 142 | 20231006 | 161800 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 143 | 20231006 | 161700 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 144 | 20231006 | 161600 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 145 | 20231006 | 161500 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 146 | 20231006 | 161400 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 147 | 20231006 | 161300 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 148 | 20231006 | 161200 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 149 | 20231006 | 161100 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 150 | 20231006 | 161000 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 151 | 20231006 | 160900 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 152 | 20231006 | 160800 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 2891 |
| 153 | 20231006 | 160700 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 154 | 20231006 | 160600 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 155 | 20231006 | 160500 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 156 | 20231006 | 160400 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 157 | 20231006 | 160300 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 158 | 20231006 | 160200 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 159 | 20231006 | 160100 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 160 | 20231006 | 160000 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 161 | 20231006 | 155900 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 162 | 20231006 | 155800 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 163 | 20231006 | 155700 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 164 | 20231006 | 155600 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 165 | 20231006 | 155500 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 166 | 20231006 | 155400 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 167 | 20231006 | 155300 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 168 | 20231006 | 155200 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 169 | 20231006 | 155100 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 170 | 20231006 | 155000 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 171 | 20231006 | 154900 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 172 | 20231006 | 154800 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 173 | 20231006 | 154700 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 174 | 20231006 | 154600 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 175 | 20231006 | 154500 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 176 | 20231006 | 154400 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 177 | 20231006 | 154300 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 178 | 20231006 | 154200 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 179 | 20231006 | 154100 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 180 | 20231006 | 154000 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 181 | 20231006 | 153900 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 182 | 20231006 | 153800 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 2891 |
| 183 | 20231006 | 153700 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 184 | 20231006 | 153600 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 185 | 20231006 | 153500 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 186 | 20231006 | 153400 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 187 | 20231006 | 153300 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 188 | 20231006 | 153200 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 189 | 20231006 | 153100 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 0 |
| 190 | 20231006 | 153000 | 3514136110 | 17180 | 17180 | 17180 | 17180 | 2891 |
| 191 | 20231006 | 152900 | 3464468730 | 17180 | 17180 | 17180 | 17180 | 0 |
| 192 | 20231006 | 152800 | 3464468730 | 17180 | 17180 | 17180 | 17180 | 0 |
| 193 | 20231006 | 152700 | 3464468730 | 17180 | 17180 | 17180 | 17180 | 0 |
| 194 | 20231006 | 152600 | 3464468730 | 17180 | 17180 | 17180 | 17180 | 0 |
| 195 | 20231006 | 152500 | 3464468730 | 17180 | 17180 | 17180 | 17180 | 0 |
| 196 | 20231006 | 152400 | 3464468730 | 17180 | 17180 | 17180 | 17180 | 0 |
| 197 | 20231006 | 152300 | 3464468730 | 17180 | 17180 | 17180 | 17180 | 0 |
| 198 | 20231006 | 152200 | 3464468730 | 17180 | 17180 | 17180 | 17180 | 0 |
| 199 | 20231006 | 152100 | 3464468730 | 17180 | 17180 | 17180 | 17180 | 0 |
| 200 | 20231006 | 152000 | 3464468730 | 17180 | 17180 | 17180 | 17180 | 0 |
| 201 | 20231006 | 151900 | 3464468730 | 17180 | 17230 | 17230 | 17170 | 1711 |
| 202 | 20231006 | 151800 | 3435060340 | 17240 | 17240 | 17240 | 17210 | 41 |
| 203 | 20231006 | 151700 | 3434353840 | 17240 | 17230 | 17250 | 17210 | 1659 |
| 204 | 20231006 | 151600 | 3405763900 | 17240 | 17240 | 17250 | 17220 | 1861 |
| 205 | 20231006 | 151500 | 3373682470 | 17240 | 17220 | 17250 | 17220 | 1317 |
| 206 | 20231006 | 151400 | 3350978970 | 17230 | 17200 | 17230 | 17190 | 1245 |
| 207 | 20231006 | 151300 | 3329559530 | 17200 | 17200 | 17210 | 17190 | 1603 |
| 208 | 20231006 | 151200 | 3301988930 | 17200 | 17190 | 17200 | 17170 | 1459 |
| 209 | 20231006 | 151100 | 3276909740 | 17190 | 17200 | 17210 | 17170 | 1030 |
| 210 | 20231006 | 151000 | 3259197460 | 17190 | 17180 | 17210 | 17160 | 1131 |
| 211 | 20231006 | 150900 | 3239749080 | 17170 | 17150 | 17190 | 17140 | 887 |
| 212 | 20231006 | 150800 | 3224525300 | 17150 | 17120 | 17150 | 17120 | 469 |
| 213 | 20231006 | 150700 | 3216488940 | 17130 | 17130 | 17130 | 17120 | 450 |
| 214 | 20231006 | 150600 | 3208781980 | 17130 | 17120 | 17130 | 17120 | 331 |
| 215 | 20231006 | 150500 | 3203113440 | 17120 | 17110 | 17130 | 17110 | 417 |
| 216 | 20231006 | 150400 | 3195975400 | 17100 | 17120 | 17120 | 17100 | 395 |
| 217 | 20231006 | 150300 | 3189218120 | 17110 | 17110 | 17120 | 17090 | 1044 |
| 218 | 20231006 | 150200 | 3171357660 | 17120 | 17130 | 17130 | 17120 | 202 |
| 219 | 20231006 | 150100 | 3167898490 | 17120 | 17120 | 17130 | 17110 | 479 |
| 220 | 20231006 | 150000 | 3159697430 | 17130 | 17120 | 17130 | 17110 | 449 |
| 221 | 20231006 | 145900 | 3152010080 | 17120 | 17110 | 17150 | 17100 | 476 |
| 222 | 20231006 | 145800 | 3143866130 | 17100 | 17090 | 17100 | 17090 | 598 |
| 223 | 20231006 | 145700 | 3133643440 | 17090 | 17120 | 17130 | 17090 | 646 |
| 224 | 20231006 | 145600 | 3122599670 | 17120 | 17180 | 17190 | 17110 | 2567 |
| 225 | 20231006 | 145500 | 3078591780 | 17180 | 17220 | 17230 | 17180 | 679 |
| 226 | 20231006 | 145400 | 3066903060 | 17220 | 17170 | 17230 | 17170 | 345 |
| 227 | 20231006 | 145300 | 3060970750 | 17180 | 17190 | 17220 | 17160 | 444 |
| 228 | 20231006 | 145200 | 3053334230 | 17190 | 17150 | 17190 | 17150 | 890 |
| 229 | 20231006 | 145100 | 3038051290 | 17150 | 17110 | 17150 | 17090 | 815 |
| 230 | 20231006 | 145000 | 3024092120 | 17110 | 17060 | 17110 | 17060 | 658 |
| 231 | 20231006 | 144900 | 3012847320 | 17050 | 17030 | 17070 | 17020 | 1153 |
| 232 | 20231006 | 144800 | 2993197550 | 17040 | 17050 | 17060 | 17000 | 1652 |
| 233 | 20231006 | 144700 | 2965066310 | 17060 | 17100 | 17100 | 17060 | 1900 |
| 234 | 20231006 | 144600 | 2932638870 | 17110 | 17180 | 17180 | 17100 | 804 |
| 235 | 20231006 | 144500 | 2918861680 | 17180 | 17160 | 17180 | 17110 | 780 |
| 236 | 20231006 | 144400 | 2905495360 | 17150 | 17250 | 17250 | 17150 | 613 |
| 237 | 20231006 | 144300 | 2894935940 | 17290 | 17300 | 17320 | 17230 | 1486 |
| 238 | 20231006 | 144200 | 2869265620 | 17330 | 17300 | 17330 | 17290 | 983 |
| 239 | 20231006 | 144100 | 2852250160 | 17300 | 17300 | 17300 | 17290 | 613 |
| 240 | 20231006 | 144000 | 2841645300 | 17290 | 17300 | 17300 | 17280 | 1025 |
| 241 | 20231006 | 143900 | 2823922300 | 17300 | 17260 | 17300 | 17260 | 2645 |
| 242 | 20231006 | 143800 | 2778201040 | 17260 | 17240 | 17260 | 17240 | 874 |
| 243 | 20231006 | 143700 | 2763122290 | 17230 | 17230 | 17240 | 17230 | 406 |
| 244 | 20231006 | 143600 | 2756125760 | 17230 | 17190 | 17230 | 17180 | 1031 |
| 245 | 20231006 | 143500 | 2738398770 | 17180 | 17160 | 17190 | 17160 | 357 |
| 246 | 20231006 | 143400 | 2732264120 | 17180 | 17200 | 17200 | 17150 | 1181 |
| 247 | 20231006 | 143300 | 2711991930 | 17200 | 17210 | 17240 | 17140 | 887 |
| 248 | 20231006 | 143200 | 2696747400 | 17200 | 17250 | 17250 | 17200 | 641 |
| 249 | 20231006 | 143100 | 2685702390 | 17250 | 17260 | 17260 | 17230 | 627 |
| 250 | 20231006 | 143000 | 2674888380 | 17260 | 17250 | 17270 | 17220 | 1371 |
| 251 | 20231006 | 142900 | 2651225100 | 17250 | 17200 | 17250 | 17200 | 2748 |
| 252 | 20231006 | 142800 | 2603885160 | 17190 | 17190 | 17200 | 17190 | 957 |
| 253 | 20231006 | 142700 | 2587427110 | 17180 | 17180 | 17200 | 17170 | 692 |
| 254 | 20231006 | 142600 | 2575531760 | 17190 | 17200 | 17200 | 17180 | 534 |
| 255 | 20231006 | 142500 | 2566350810 | 17200 | 17190 | 17210 | 17180 | 734 |
| 256 | 20231006 | 142400 | 2553731400 | 17190 | 17200 | 17210 | 17190 | 1385 |
| 257 | 20231006 | 142300 | 2529914840 | 17200 | 17190 | 17200 | 17180 | 1123 |
| 258 | 20231006 | 142200 | 2510604980 | 17190 | 17120 | 17190 | 17120 | 4807 |
| 259 | 20231006 | 142100 | 2428225250 | 17110 | 17120 | 17130 | 17100 | 1477 |
| 260 | 20231006 | 142000 | 2402946550 | 17120 | 17100 | 17130 | 17080 | 1412 |
| 261 | 20231006 | 141900 | 2378791910 | 17090 | 17050 | 17110 | 17050 | 1080 |
| 262 | 20231006 | 141800 | 2360339940 | 17050 | 17070 | 17070 | 17050 | 669 |
| 263 | 20231006 | 141700 | 2348926600 | 17060 | 17070 | 17070 | 17060 | 476 |
| 264 | 20231006 | 141600 | 2340802890 | 17070 | 17050 | 17070 | 17050 | 1602 |
| 265 | 20231006 | 141500 | 2313478730 | 17060 | 17020 | 17080 | 16840 | 3125 |
| 266 | 20231006 | 141400 | 2260385250 | 17030 | 16950 | 17040 | 16950 | 9367 |
| 267 | 20231006 | 141300 | 2101244370 | 16950 | 16960 | 16960 | 16950 | 761 |
| 268 | 20231006 | 141200 | 2088341230 | 16960 | 16950 | 16960 | 16950 | 425 |
| 269 | 20231006 | 141100 | 2081133280 | 16960 | 16960 | 16960 | 16950 | 264 |
| 270 | 20231006 | 141000 | 2076656090 | 16960 | 16950 | 16960 | 16940 | 570 |
| 271 | 20231006 | 140900 | 2066992900 | 16940 | 16950 | 16960 | 16940 | 408 |
| 272 | 20231006 | 140800 | 2060075490 | 16950 | 16940 | 16950 | 16930 | 973 |
| 273 | 20231006 | 140700 | 2043592790 | 16940 | 16930 | 16940 | 16930 | 315 |
| 274 | 20231006 | 140600 | 2038257030 | 16930 | 16850 | 16930 | 16850 | 278 |
| 275 | 20231006 | 140500 | 2033556720 | 16900 | 16840 | 16900 | 16840 | 204 |
| 276 | 20231006 | 140400 | 2030110740 | 16890 | 16890 | 16890 | 16840 | 184 |
| 277 | 20231006 | 140300 | 2027005240 | 16890 | 16940 | 16940 | 16890 | 1662 |
| 278 | 20231006 | 140200 | 1998915400 | 16920 | 16920 | 16940 | 16920 | 307 |
| 279 | 20231006 | 140100 | 1993717960 | 16940 | 16930 | 16940 | 16930 | 190 |
| 280 | 20231006 | 140000 | 1990499720 | 16930 | 16940 | 16950 | 16930 | 318 |
| 281 | 20231006 | 135900 | 1985112510 | 16930 | 16920 | 16930 | 16910 | 152 |
| 282 | 20231006 | 135800 | 1982540690 | 16910 | 16920 | 16930 | 16910 | 237 |
| 283 | 20231006 | 135700 | 1978529550 | 16930 | 16950 | 16960 | 16930 | 317 |
| 284 | 20231006 | 135600 | 1973158200 | 16950 | 16950 | 16960 | 16950 | 86 |
| 285 | 20231006 | 135500 | 1971700490 | 16950 | 16950 | 16950 | 16940 | 198 |
| 286 | 20231006 | 135400 | 1968344430 | 16950 | 16940 | 16950 | 16940 | 214 |
| 287 | 20231006 | 135300 | 1964717570 | 16950 | 16950 | 16950 | 16940 | 533 |
| 288 | 20231006 | 135200 | 1955683730 | 16950 | 16950 | 16950 | 16940 | 393 |
| 289 | 20231006 | 135100 | 1949023530 | 16950 | 16920 | 16950 | 16920 | 381 |
| 290 | 20231006 | 135000 | 1942570010 | 16920 | 16920 | 16930 | 16920 | 329 |
| 291 | 20231006 | 134900 | 1937000780 | 16920 | 16920 | 16920 | 16920 | 172 |
| 292 | 20231006 | 134800 | 1934090540 | 16920 | 16940 | 16940 | 16920 | 233 |
| 293 | 20231006 | 134700 | 1930145910 | 16940 | 16930 | 16940 | 16930 | 681 |
| 294 | 20231006 | 134600 | 1918611450 | 16930 | 16930 | 16940 | 16930 | 1308 |
| 295 | 20231006 | 134500 | 1896455360 | 16930 | 16890 | 16940 | 16890 | 1392 |
| 296 | 20231006 | 134400 | 1872887530 | 16900 | 16890 | 16920 | 16890 | 855 |
| 297 | 20231006 | 134300 | 1858440400 | 16920 | 16870 | 16920 | 16870 | 1117 |
| 298 | 20231006 | 134200 | 1839567430 | 16850 | 16870 | 16870 | 16820 | 278 |
| 299 | 20231006 | 134100 | 1834880160 | 16860 | 16860 | 16860 | 16850 | 358 |
| 300 | 20231006 | 134000 | 1828846660 | 16850 | 16840 | 16850 | 16840 | 108 |
| 301 | 20231006 | 133900 | 1827027730 | 16840 | 16840 | 16840 | 16830 | 179 |
| 302 | 20231006 | 133800 | 1824013420 | 16830 | 16830 | 16830 | 16820 | 399 |
| 303 | 20231006 | 133700 | 1817298260 | 16840 | 16860 | 16860 | 16810 | 281 |
| 304 | 20231006 | 133600 | 1812565980 | 16860 | 16860 | 16870 | 16860 | 239 |
| 305 | 20231006 | 133500 | 1808534640 | 16860 | 16870 | 16870 | 16860 | 210 |
| 306 | 20231006 | 133400 | 1804992040 | 16870 | 16870 | 16870 | 16840 | 230 |
| 307 | 20231006 | 133300 | 1801114280 | 16840 | 16840 | 16840 | 16840 | 6 |
| 308 | 20231006 | 133200 | 1801013240 | 16870 | 16860 | 16870 | 16860 | 612 |
| 309 | 20231006 | 133100 | 1790693420 | 16860 | 16830 | 16860 | 16830 | 422 |
| 310 | 20231006 | 133000 | 1783588410 | 16830 | 16850 | 16850 | 16830 | 553 |
| 311 | 20231006 | 132900 | 1774274330 | 16860 | 16860 | 16870 | 16860 | 330 |
| 312 | 20231006 | 132800 | 1768709030 | 16870 | 16870 | 16870 | 16870 | 195 |
| 313 | 20231006 | 132700 | 1765419380 | 16870 | 16850 | 16870 | 16810 | 813 |
| 314 | 20231006 | 132600 | 1751724160 | 16850 | 16890 | 16890 | 16850 | 276 |
| 315 | 20231006 | 132500 | 1747066530 | 16890 | 16950 | 16950 | 16890 | 1196 |
| 316 | 20231006 | 132400 | 1726832570 | 16950 | 16930 | 16950 | 16930 | 716 |
| 317 | 20231006 | 132300 | 1714700210 | 16930 | 16900 | 16930 | 16900 | 234 |
| 318 | 20231006 | 132200 | 1710739970 | 16900 | 16920 | 16920 | 16900 | 608 |
| 319 | 20231006 | 132100 | 1700455010 | 16920 | 16890 | 16950 | 16890 | 882 |
| 320 | 20231006 | 132000 | 1685519800 | 16910 | 16910 | 16930 | 16880 | 415 |
| 321 | 20231006 | 131900 | 1678505130 | 16910 | 16950 | 16960 | 16910 | 1719 |
| 322 | 20231006 | 131800 | 1649387040 | 16950 | 16910 | 16950 | 16910 | 1551 |
| 323 | 20231006 | 131700 | 1623132690 | 16910 | 16870 | 16910 | 16870 | 789 |
| 324 | 20231006 | 131600 | 1609803820 | 16870 | 16850 | 16870 | 16850 | 237 |
| 325 | 20231006 | 131500 | 1605805900 | 16850 | 16870 | 16880 | 16840 | 1048 |
| 326 | 20231006 | 131400 | 1588130140 | 16870 | 16770 | 16910 | 16770 | 6981 |
| 327 | 20231006 | 131300 | 1470712140 | 16740 | 16720 | 16770 | 16720 | 932 |
| 328 | 20231006 | 131200 | 1455107270 | 16720 | 16720 | 16720 | 16710 | 359 |
| 329 | 20231006 | 131100 | 1449104800 | 16720 | 16710 | 16720 | 16710 | 357 |
| 330 | 20231006 | 131000 | 1443137910 | 16710 | 16670 | 16710 | 16670 | 1693 |
| 331 | 20231006 | 130900 | 1414873940 | 16670 | 16660 | 16670 | 16660 | 50 |
| 332 | 20231006 | 130800 | 1414040460 | 16670 | 16660 | 16670 | 16660 | 187 |
| 333 | 20231006 | 130700 | 1410923180 | 16660 | 16660 | 16670 | 16660 | 185 |
| 334 | 20231006 | 130600 | 1407839580 | 16670 | 16660 | 16670 | 16660 | 117 |
| 335 | 20231006 | 130500 | 1405890340 | 16650 | 16660 | 16670 | 16600 | 223 |
| 336 | 20231006 | 130400 | 1402174000 | 16660 | 16650 | 16660 | 16650 | 308 |
| 337 | 20231006 | 130300 | 1397045590 | 16640 | 16640 | 16640 | 16640 | 106 |
| 338 | 20231006 | 130200 | 1395281750 | 16650 | 16590 | 16650 | 16590 | 387 |
| 339 | 20231006 | 130100 | 1388840620 | 16620 | 16610 | 16620 | 16610 | 7 |
| 340 | 20231006 | 130000 | 1388724300 | 16580 | 16620 | 16620 | 16570 | 306 |
| 341 | 20231006 | 125900 | 1383649710 | 16630 | 16580 | 16630 | 16580 | 585 |
| 342 | 20231006 | 125800 | 1373935620 | 16580 | 16570 | 16580 | 16570 | 118 |
| 343 | 20231006 | 125700 | 1371980190 | 16570 | 16600 | 16600 | 16570 | 864 |
| 344 | 20231006 | 125600 | 1357643480 | 16600 | 16600 | 16600 | 16600 | 2 |
| 345 | 20231006 | 125500 | 1357610280 | 16600 | 16600 | 16600 | 16600 | 282 |
| 346 | 20231006 | 125400 | 1352929080 | 16610 | 16610 | 16610 | 16600 | 63 |
| 347 | 20231006 | 125300 | 1351882670 | 16600 | 16600 | 16610 | 16600 | 4 |
| 348 | 20231006 | 125200 | 1351816260 | 16600 | 16600 | 16600 | 16600 | 5 |
| 349 | 20231006 | 125100 | 1351733260 | 16600 | 16600 | 16610 | 16600 | 209 |
| 350 | 20231006 | 125000 | 1348262720 | 16610 | 16600 | 16610 | 16600 | 33 |
| 351 | 20231006 | 124900 | 1347714640 | 16610 | 16610 | 16610 | 16610 | 75 |
| 352 | 20231006 | 124800 | 1346468890 | 16600 | 16600 | 16600 | 16600 | 1 |
| 353 | 20231006 | 124700 | 1346452290 | 16610 | 16610 | 16610 | 16610 | 105 |
| 354 | 20231006 | 124600 | 1344708240 | 16600 | 16580 | 16600 | 16580 | 203 |
| 355 | 20231006 | 124500 | 1341338480 | 16590 | 16590 | 16590 | 16590 | 181 |
| 356 | 20231006 | 124400 | 1338335690 | 16590 | 16590 | 16590 | 16580 | 4 |
| 357 | 20231006 | 124300 | 1338269340 | 16590 | 16590 | 16590 | 16580 | 233 |
| 358 | 20231006 | 124200 | 1334404180 | 16580 | 16590 | 16590 | 16580 | 116 |
| 359 | 20231006 | 124100 | 1332479750 | 16590 | 16590 | 16600 | 16590 | 81 |
| 360 | 20231006 | 124000 | 1331135950 | 16600 | 16590 | 16600 | 16590 | 2 |
| 361 | 20231006 | 123900 | 1331102760 | 16620 | 16570 | 16620 | 16570 | 341 |
| 362 | 20231006 | 123800 | 1325448390 | 16570 | 16590 | 16590 | 16570 | 177 |
| 363 | 20231006 | 123700 | 1322513720 | 16580 | 16580 | 16580 | 16580 | 3 |
| 364 | 20231006 | 123600 | 1322463980 | 16580 | 16590 | 16590 | 16580 | 31 |
| 365 | 20231006 | 123500 | 1321949700 | 16590 | 16600 | 16600 | 16590 | 26 |
| 366 | 20231006 | 123400 | 1321518340 | 16590 | 16600 | 16600 | 16590 | 47 |
| 367 | 20231006 | 123300 | 1320738600 | 16600 | 16600 | 16600 | 16590 | 507 |
| 368 | 20231006 | 123200 | 1312322410 | 16590 | 16610 | 16610 | 16590 | 118 |
| 369 | 20231006 | 123100 | 1310363870 | 16610 | 16610 | 16610 | 16610 | 2 |
| 370 | 20231006 | 123000 | 1310330650 | 16610 | 16600 | 16620 | 16600 | 229 |
| 371 | 20231006 | 122900 | 1306525980 | 16610 | 16610 | 16610 | 16610 | 1 |
| 372 | 20231006 | 122800 | 1306509370 | 16610 | 16630 | 16630 | 16610 | 1044 |
| 373 | 20231006 | 122700 | 1289152910 | 16630 | 16630 | 16630 | 16630 | 2 |
| 374 | 20231006 | 122600 | 1289119650 | 16630 | 16630 | 16640 | 16630 | 104 |
| 375 | 20231006 | 122500 | 1287389130 | 16640 | 16640 | 16640 | 16640 | 1 |
| 376 | 20231006 | 122400 | 1287372490 | 16630 | 16630 | 16630 | 16630 | 102 |
| 377 | 20231006 | 122300 | 1285676230 | 16630 | 16630 | 16630 | 16630 | 3 |
| 378 | 20231006 | 122200 | 1285626340 | 16620 | 16620 | 16650 | 16620 | 18 |
| 379 | 20231006 | 122100 | 1285327120 | 16620 | 16620 | 16620 | 16620 | 15 |
| 380 | 20231006 | 122000 | 1285077820 | 16620 | 16620 | 16620 | 16620 | 4 |
| 381 | 20231006 | 121900 | 1285011340 | 16620 | 16650 | 16660 | 16620 | 222 |
| 382 | 20231006 | 121800 | 1281317210 | 16650 | 16650 | 16650 | 16650 | 9 |
| 383 | 20231006 | 121700 | 1281167360 | 16650 | 16650 | 16650 | 16650 | 1 |
| 384 | 20231006 | 121600 | 1281150710 | 16660 | 16670 | 16670 | 16640 | 34 |
| 385 | 20231006 | 121500 | 1280584290 | 16650 | 16660 | 16670 | 16650 | 620 |
| 386 | 20231006 | 121400 | 1270254670 | 16660 | 16660 | 16660 | 16660 | 11 |
| 387 | 20231006 | 121300 | 1270071410 | 16660 | 16670 | 16670 | 16660 | 299 |
| 388 | 20231006 | 121200 | 1265087670 | 16670 | 16660 | 16670 | 16660 | 626 |
| 389 | 20231006 | 121100 | 1254658360 | 16660 | 16630 | 16660 | 16630 | 542 |
| 390 | 20231006 | 121000 | 1245633120 | 16640 | 16640 | 16640 | 16640 | 120 |
| 391 | 20231006 | 120900 | 1243636320 | 16640 | 16640 | 16640 | 16630 | 28 |
| 392 | 20231006 | 120800 | 1243170430 | 16630 | 16630 | 16630 | 16630 | 31 |
| 393 | 20231006 | 120700 | 1242654900 | 16620 | 16620 | 16620 | 16620 | 2 |
| 394 | 20231006 | 120600 | 1242621660 | 16630 | 16620 | 16630 | 16620 | 8 |
| 395 | 20231006 | 120500 | 1242488680 | 16630 | 16620 | 16630 | 16620 | 101 |
| 396 | 20231006 | 120400 | 1240809060 | 16620 | 16610 | 16620 | 16610 | 66 |
| 397 | 20231006 | 120300 | 1239712270 | 16620 | 16610 | 16620 | 16610 | 107 |
| 398 | 20231006 | 120200 | 1237933980 | 16610 | 16620 | 16620 | 16610 | 2 |
| 399 | 20231006 | 120100 | 1237900750 | 16620 | 16620 | 16620 | 16620 | 6 |
| 400 | 20231006 | 120000 | 1237801030 | 16620 | 16620 | 16620 | 16610 | 76 |
| 401 | 20231006 | 115900 | 1236537960 | 16610 | 16610 | 16610 | 16610 | 15 |
| 402 | 20231006 | 115800 | 1236288810 | 16610 | 16620 | 16620 | 16610 | 105 |
| 403 | 20231006 | 115700 | 1234543760 | 16620 | 16620 | 16620 | 16620 | 1 |
| 404 | 20231006 | 115600 | 1234527140 | 16610 | 16620 | 16620 | 16610 | 513 |
| 405 | 20231006 | 115500 | 1226001410 | 16630 | 16630 | 16630 | 16630 | 168 |
| 406 | 20231006 | 115400 | 1223207570 | 16630 | 16640 | 16640 | 16630 | 73 |
| 407 | 20231006 | 115300 | 1221992900 | 16650 | 16640 | 16650 | 16640 | 90 |
| 408 | 20231006 | 115200 | 1220494900 | 16640 | 16640 | 16640 | 16640 | 7 |
| 409 | 20231006 | 115100 | 1220378420 | 16660 | 16650 | 16660 | 16650 | 19 |
| 410 | 20231006 | 115000 | 1220061950 | 16650 | 16650 | 16650 | 16650 | 41 |
| 411 | 20231006 | 114900 | 1219379300 | 16640 | 16650 | 16650 | 16640 | 506 |
| 412 | 20231006 | 114800 | 1210954460 | 16640 | 16640 | 16650 | 16640 | 30 |
| 413 | 20231006 | 114700 | 1210455140 | 16640 | 16620 | 16640 | 16620 | 1087 |
| 414 | 20231006 | 114600 | 1192381330 | 16610 | 16610 | 16610 | 16610 | 2 |
| 415 | 20231006 | 114500 | 1192348110 | 16610 | 16610 | 16610 | 16610 | 6 |
| 416 | 20231006 | 114400 | 1192248450 | 16610 | 16610 | 16620 | 16610 | 194 |
| 417 | 20231006 | 114300 | 1189026100 | 16580 | 16600 | 16600 | 16580 | 210 |
| 418 | 20231006 | 114200 | 1185540180 | 16600 | 16580 | 16610 | 16580 | 120 |
| 419 | 20231006 | 114100 | 1183548530 | 16580 | 16580 | 16590 | 16580 | 30 |
| 420 | 20231006 | 114000 | 1183051110 | 16590 | 16580 | 16590 | 16580 | 6 |
| 421 | 20231006 | 113900 | 1182951620 | 16600 | 16580 | 16600 | 16580 | 56 |
| 422 | 20231006 | 113800 | 1182023110 | 16580 | 16580 | 16600 | 16580 | 8 |
| 423 | 20231006 | 113700 | 1181890430 | 16580 | 16600 | 16600 | 16580 | 2 |
| 424 | 20231006 | 113600 | 1181857250 | 16600 | 16620 | 16620 | 16600 | 4 |
| 425 | 20231006 | 113500 | 1181790810 | 16630 | 16620 | 16630 | 16610 | 334 |
| 426 | 20231006 | 113400 | 1176238730 | 16620 | 16620 | 16620 | 16620 | 14 |
| 427 | 20231006 | 113300 | 1176006050 | 16620 | 16620 | 16630 | 16620 | 268 |
| 428 | 20231006 | 113200 | 1171551840 | 16630 | 16570 | 16630 | 16570 | 1045 |
| 429 | 20231006 | 113100 | 1154209540 | 16580 | 16570 | 16580 | 16570 | 26 |
| 430 | 20231006 | 113000 | 1153778700 | 16570 | 16570 | 16580 | 16570 | 48 |
| 431 | 20231006 | 112900 | 1152983250 | 16580 | 16570 | 16580 | 16570 | 7 |
| 432 | 20231006 | 112800 | 1152867250 | 16580 | 16570 | 16580 | 16570 | 2 |
| 433 | 20231006 | 112700 | 1152834100 | 16580 | 16570 | 16580 | 16570 | 14 |
| 434 | 20231006 | 112600 | 1152602100 | 16570 | 16560 | 16580 | 16560 | 172 |
| 435 | 20231006 | 112500 | 1149751720 | 16560 | 16550 | 16570 | 16550 | 24 |
| 436 | 20231006 | 112400 | 1149354290 | 16570 | 16560 | 16570 | 16550 | 57 |
| 437 | 20231006 | 112300 | 1148410350 | 16570 | 16540 | 16570 | 16540 | 617 |
| 438 | 20231006 | 112200 | 1138197090 | 16520 | 16500 | 16530 | 16500 | 695 |
| 439 | 20231006 | 112100 | 1126717850 | 16490 | 16490 | 16490 | 16490 | 177 |
| 440 | 20231006 | 112000 | 1123799120 | 16480 | 16480 | 16480 | 16470 | 184 |
| 441 | 20231006 | 111900 | 1120766840 | 16470 | 16470 | 16470 | 16460 | 146 |
| 442 | 20231006 | 111800 | 1118362230 | 16470 | 16480 | 16480 | 16470 | 205 |
| 443 | 20231006 | 111700 | 1114985120 | 16470 | 16490 | 16490 | 16470 | 342 |
| 444 | 20231006 | 111600 | 1109346810 | 16490 | 16500 | 16510 | 16490 | 301 |
| 445 | 20231006 | 111500 | 1104381770 | 16510 | 16510 | 16510 | 16510 | 46 |
| 446 | 20231006 | 111400 | 1103622310 | 16510 | 16500 | 16510 | 16500 | 24 |
| 447 | 20231006 | 111300 | 1103226270 | 16510 | 16520 | 16540 | 16500 | 73 |
| 448 | 20231006 | 111200 | 1102020950 | 16520 | 16520 | 16520 | 16500 | 93 |
| 449 | 20231006 | 111100 | 1100484770 | 16520 | 16530 | 16530 | 16490 | 210 |
| 450 | 20231006 | 111000 | 1097018520 | 16520 | 16550 | 16550 | 16520 | 25 |
| 451 | 20231006 | 110900 | 1096605460 | 16510 | 16480 | 16550 | 16480 | 47 |
| 452 | 20231006 | 110800 | 1095828570 | 16510 | 16490 | 16510 | 16490 | 357 |
| 453 | 20231006 | 110700 | 1089935720 | 16490 | 16480 | 16490 | 16480 | 12 |
| 454 | 20231006 | 110600 | 1089737930 | 16470 | 16460 | 16480 | 16460 | 35 |
| 455 | 20231006 | 110500 | 1089161510 | 16470 | 16490 | 16490 | 16470 | 94 |
| 456 | 20231006 | 110400 | 1087613310 | 16460 | 16490 | 16490 | 16460 | 18 |
| 457 | 20231006 | 110300 | 1087316990 | 16500 | 16450 | 16510 | 16450 | 14 |
| 458 | 20231006 | 110200 | 1087086400 | 16450 | 16490 | 16500 | 16450 | 4081 |
| 459 | 20231006 | 110100 | 1019800400 | 16460 | 16470 | 16470 | 16460 | 194 |
| 460 | 20231006 | 110000 | 1016606140 | 16460 | 16470 | 16490 | 16460 | 433 |
| 461 | 20231006 | 105900 | 1009468640 | 16460 | 16460 | 16460 | 16460 | 5 |
| 462 | 20231006 | 105800 | 1009386340 | 16460 | 16460 | 16470 | 16460 | 802 |
| 463 | 20231006 | 105700 | 996185170 | 16460 | 16450 | 16460 | 16450 | 70 |
| 464 | 20231006 | 105600 | 995033010 | 16450 | 16460 | 16460 | 16450 | 411 |
| 465 | 20231006 | 105500 | 988271360 | 16460 | 16460 | 16460 | 16460 | 8 |
| 466 | 20231006 | 105400 | 988139680 | 16460 | 16460 | 16470 | 16460 | 36 |
| 467 | 20231006 | 105300 | 987547100 | 16460 | 16460 | 16460 | 16460 | 48 |
| 468 | 20231006 | 105200 | 986757020 | 16460 | 16490 | 16490 | 16460 | 417 |
| 469 | 20231006 | 105100 | 979888330 | 16490 | 16500 | 16500 | 16490 | 88 |
| 470 | 20231006 | 105000 | 978436450 | 16510 | 16520 | 16520 | 16510 | 271 |
| 471 | 20231006 | 104900 | 973960380 | 16520 | 16530 | 16530 | 16520 | 54 |
| 472 | 20231006 | 104800 | 973067940 | 16530 | 16550 | 16550 | 16520 | 58 |
| 473 | 20231006 | 104700 | 972109220 | 16530 | 16560 | 16560 | 16530 | 86 |
| 474 | 20231006 | 104600 | 970686500 | 16560 | 16550 | 16560 | 16550 | 110 |
| 475 | 20231006 | 104500 | 968864930 | 16560 | 16570 | 16570 | 16560 | 4 |
| 476 | 20231006 | 104400 | 968798670 | 16570 | 16550 | 16570 | 16550 | 31 |
| 477 | 20231006 | 104300 | 968285500 | 16550 | 16640 | 16640 | 16550 | 601 |
| 478 | 20231006 | 104200 | 958291120 | 16640 | 16640 | 16640 | 16640 | 28 |
| 479 | 20231006 | 104100 | 957825200 | 16640 | 16620 | 16640 | 16600 | 509 |
| 480 | 20231006 | 104000 | 949360880 | 16630 | 16620 | 16640 | 16620 | 282 |
| 481 | 20231006 | 103900 | 944672140 | 16610 | 16610 | 16620 | 16610 | 151 |
| 482 | 20231006 | 103800 | 942162770 | 16620 | 16590 | 16620 | 16580 | 1471 |
| 483 | 20231006 | 103700 | 917759020 | 16580 | 16580 | 16580 | 16580 | 12 |
| 484 | 20231006 | 103600 | 917560060 | 16580 | 16590 | 16590 | 16580 | 131 |
| 485 | 20231006 | 103500 | 915387870 | 16570 | 16520 | 16590 | 16520 | 1124 |
| 486 | 20231006 | 103400 | 896782530 | 16520 | 16530 | 16530 | 16520 | 101 |
| 487 | 20231006 | 103300 | 895113010 | 16520 | 16510 | 16530 | 16500 | 114 |
| 488 | 20231006 | 103200 | 893231760 | 16500 | 16490 | 16510 | 16490 | 37 |
| 489 | 20231006 | 103100 | 892621220 | 16490 | 16490 | 16490 | 16490 | 2 |
| 490 | 20231006 | 103000 | 892588240 | 16490 | 16490 | 16490 | 16490 | 87 |
| 491 | 20231006 | 102900 | 891153610 | 16490 | 16490 | 16500 | 16490 | 52 |
| 492 | 20231006 | 102800 | 890295630 | 16480 | 16480 | 16480 | 16480 | 4 |
| 493 | 20231006 | 102700 | 890229710 | 16490 | 16480 | 16490 | 16480 | 50 |
| 494 | 20231006 | 102600 | 889405690 | 16490 | 16500 | 16540 | 16490 | 165 |
| 495 | 20231006 | 102500 | 886684390 | 16540 | 16500 | 16540 | 16500 | 324 |
| 496 | 20231006 | 102400 | 881338260 | 16500 | 16550 | 16550 | 16500 | 45 |
| 497 | 20231006 | 102300 | 880593760 | 16550 | 16550 | 16550 | 16550 | 1 |
| 498 | 20231006 | 102200 | 880577210 | 16560 | 16510 | 16560 | 16510 | 161 |
| 499 | 20231006 | 102100 | 877911560 | 16500 | 16550 | 16550 | 16500 | 455 |
| 500 | 20231006 | 102000 | 870399920 | 16550 | 16550 | 16550 | 16550 | 0 |
| 501 | 20231006 | 101900 | 870399920 | 16550 | 16560 | 16560 | 16550 | 56 |
| 502 | 20231006 | 101800 | 869472590 | 16580 | 16570 | 16580 | 16570 | 93 |
| 503 | 20231006 | 101700 | 867931520 | 16570 | 16570 | 16570 | 16550 | 162 |
| 504 | 20231006 | 101600 | 865249490 | 16570 | 16570 | 16580 | 16570 | 83 |
| 505 | 20231006 | 101500 | 863873850 | 16570 | 16570 | 16580 | 16570 | 94 |
| 506 | 20231006 | 101400 | 862316260 | 16570 | 16580 | 16600 | 16570 | 274 |
| 507 | 20231006 | 101300 | 857773980 | 16580 | 16560 | 16580 | 16560 | 35 |
| 508 | 20231006 | 101200 | 857193770 | 16580 | 16520 | 16580 | 16520 | 37 |
| 509 | 20231006 | 101100 | 856582150 | 16570 | 16530 | 16570 | 16530 | 31 |
| 510 | 20231006 | 101000 | 856068790 | 16530 | 16570 | 16570 | 16510 | 115 |
| 511 | 20231006 | 100900 | 854168880 | 16520 | 16500 | 16520 | 16500 | 203 |
| 512 | 20231006 | 100800 | 850817980 | 16500 | 16500 | 16500 | 16500 | 102 |
| 513 | 20231006 | 100700 | 849134980 | 16500 | 16470 | 16520 | 16470 | 49 |
| 514 | 20231006 | 100600 | 848327370 | 16470 | 16510 | 16510 | 16470 | 54 |
| 515 | 20231006 | 100500 | 847436430 | 16480 | 16450 | 16520 | 16450 | 54 |
| 516 | 20231006 | 100400 | 846544790 | 16520 | 16470 | 16520 | 16460 | 437 |
| 517 | 20231006 | 100300 | 839336750 | 16470 | 16440 | 16470 | 16440 | 20 |
| 518 | 20231006 | 100200 | 839007750 | 16440 | 16430 | 16440 | 16420 | 73 |
| 519 | 20231006 | 100100 | 837808420 | 16420 | 16410 | 16420 | 16410 | 234 |
| 520 | 20231006 | 100000 | 833966960 | 16410 | 16410 | 16410 | 16400 | 39 |
| 521 | 20231006 | 095900 | 833327110 | 16410 | 16400 | 16410 | 16400 | 365 |
| 522 | 20231006 | 095800 | 827340100 | 16410 | 16440 | 16440 | 16400 | 1955 |
| 523 | 20231006 | 095700 | 795214410 | 16440 | 16450 | 16450 | 16440 | 1365 |
| 524 | 20231006 | 095600 | 772765730 | 16450 | 16450 | 16450 | 16450 | 5 |
| 525 | 20231006 | 095500 | 772683480 | 16450 | 16450 | 16500 | 16450 | 101 |
| 526 | 20231006 | 095400 | 771018080 | 16460 | 16460 | 16470 | 16460 | 734 |
| 527 | 20231006 | 095300 | 758936420 | 16460 | 16500 | 16500 | 16460 | 194 |
| 528 | 20231006 | 095200 | 755738620 | 16510 | 16510 | 16510 | 16500 | 63 |
| 529 | 20231006 | 095100 | 754698530 | 16510 | 16500 | 16510 | 16500 | 145 |
| 530 | 20231006 | 095000 | 752304670 | 16500 | 16580 | 16580 | 16500 | 2160 |
| 531 | 20231006 | 094900 | 716565260 | 16570 | 16550 | 16600 | 16550 | 426 |
| 532 | 20231006 | 094800 | 709505630 | 16580 | 16550 | 16600 | 16550 | 329 |
| 533 | 20231006 | 094700 | 704051310 | 16550 | 16620 | 16620 | 16550 | 157 |
| 534 | 20231006 | 094600 | 701446440 | 16600 | 16600 | 16620 | 16590 | 332 |
| 535 | 20231006 | 094500 | 695934040 | 16610 | 16580 | 16610 | 16550 | 729 |
| 536 | 20231006 | 094400 | 683847410 | 16580 | 16620 | 16620 | 16580 | 7 |
| 537 | 20231006 | 094300 | 683731110 | 16590 | 16620 | 16620 | 16590 | 755 |
| 538 | 20231006 | 094200 | 671197090 | 16620 | 16630 | 16640 | 16600 | 513 |
| 539 | 20231006 | 094100 | 662677850 | 16620 | 16610 | 16640 | 16610 | 98 |
| 540 | 20231006 | 094000 | 661049180 | 16650 | 16660 | 16690 | 16620 | 2061 |
| 541 | 20231006 | 093900 | 626722540 | 16670 | 16650 | 16670 | 16650 | 60 |
| 542 | 20231006 | 093800 | 625723000 | 16650 | 16650 | 16660 | 16640 | 248 |
| 543 | 20231006 | 093700 | 621593680 | 16650 | 16590 | 16680 | 16590 | 716 |
| 544 | 20231006 | 093600 | 609676120 | 16620 | 16560 | 16630 | 16560 | 775 |
| 545 | 20231006 | 093500 | 596813780 | 16560 | 16560 | 16560 | 16560 | 457 |
| 546 | 20231006 | 093400 | 589245860 | 16560 | 16620 | 16620 | 16560 | 46 |
| 547 | 20231006 | 093300 | 588484000 | 16630 | 16620 | 16630 | 16620 | 594 |
| 548 | 20231006 | 093200 | 578609710 | 16620 | 16600 | 16630 | 16560 | 475 |
| 549 | 20231006 | 093100 | 570721850 | 16580 | 16560 | 16600 | 16560 | 803 |
| 550 | 20231006 | 093000 | 557406330 | 16600 | 16600 | 16600 | 16550 | 414 |
| 551 | 20231006 | 092900 | 550543180 | 16540 | 16480 | 16600 | 16480 | 608 |
| 552 | 20231006 | 092800 | 540492880 | 16470 | 16430 | 16470 | 16430 | 746 |
| 553 | 20231006 | 092700 | 528225450 | 16430 | 16420 | 16440 | 16420 | 135 |
| 554 | 20231006 | 092600 | 526007420 | 16410 | 16420 | 16430 | 16410 | 72 |
| 555 | 20231006 | 092500 | 524825190 | 16420 | 16430 | 16460 | 16420 | 650 |
| 556 | 20231006 | 092400 | 514146290 | 16430 | 16430 | 16430 | 16430 | 28 |
| 557 | 20231006 | 092300 | 513686250 | 16430 | 16420 | 16430 | 16400 | 310 |
| 558 | 20231006 | 092200 | 508598330 | 16410 | 16410 | 16410 | 16400 | 139 |
| 559 | 20231006 | 092100 | 506317370 | 16420 | 16430 | 16430 | 16380 | 1716 |
| 560 | 20231006 | 092000 | 478168280 | 16420 | 16480 | 16480 | 16410 | 883 |
| 561 | 20231006 | 091900 | 463664160 | 16480 | 16480 | 16480 | 16480 | 179 |
| 562 | 20231006 | 091800 | 460714240 | 16480 | 16430 | 16480 | 16420 | 486 |
| 563 | 20231006 | 091700 | 452727620 | 16470 | 16440 | 16470 | 16430 | 858 |
| 564 | 20231006 | 091600 | 438624610 | 16440 | 16490 | 16490 | 16440 | 1046 |
| 565 | 20231006 | 091500 | 421410580 | 16500 | 16510 | 16510 | 16500 | 150 |
| 566 | 20231006 | 091400 | 418935230 | 16500 | 16600 | 16610 | 16500 | 362 |
| 567 | 20231006 | 091300 | 412950100 | 16600 | 16570 | 16610 | 16570 | 489 |
| 568 | 20231006 | 091200 | 404839420 | 16580 | 16490 | 16580 | 16490 | 1045 |
| 569 | 20231006 | 091100 | 387557870 | 16490 | 16480 | 16490 | 16440 | 703 |
| 570 | 20231006 | 091000 | 375977380 | 16470 | 16450 | 16470 | 16450 | 116 |
| 571 | 20231006 | 090900 | 374066890 | 16420 | 16600 | 16610 | 16420 | 1208 |
| 572 | 20231006 | 090800 | 354068820 | 16610 | 16370 | 16610 | 16360 | 3979 |
| 573 | 20231006 | 090700 | 288606180 | 16310 | 16310 | 16360 | 16270 | 1477 |
| 574 | 20231006 | 090600 | 264502450 | 16310 | 16220 | 16350 | 16220 | 1272 |
| 575 | 20231006 | 090500 | 243789980 | 16210 | 16290 | 16290 | 16190 | 1467 |
| 576 | 20231006 | 090400 | 219984640 | 16290 | 16460 | 16460 | 16290 | 2599 |
| 577 | 20231006 | 090300 | 177315230 | 16460 | 16560 | 16560 | 16440 | 3451 |
| 578 | 20231006 | 090200 | 120414700 | 16560 | 16600 | 16600 | 16540 | 735 |
| 579 | 20231006 | 090100 | 108241100 | 16600 | 16590 | 16640 | 16510 | 1897 |
| 580 | 20231006 | 090000 | 76761770 | 16610 | 16690 | 16800 | 16480 | 4601 |