28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 183700 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 7615 |
| 3 | 20231006 | 183600 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 4 | 20231006 | 183500 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 5 | 20231006 | 183400 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 6 | 20231006 | 183300 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 7 | 20231006 | 183200 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 8 | 20231006 | 183100 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 9 | 20231006 | 183000 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 10 | 20231006 | 182900 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 11 | 20231006 | 182800 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 12 | 20231006 | 182700 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 13 | 20231006 | 182600 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 14 | 20231006 | 182500 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 15 | 20231006 | 182400 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 16 | 20231006 | 182300 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 17 | 20231006 | 182200 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 18 | 20231006 | 182100 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 19 | 20231006 | 182000 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 20 | 20231006 | 181900 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 21 | 20231006 | 181800 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 22 | 20231006 | 181700 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 23 | 20231006 | 181600 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 24 | 20231006 | 181500 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 25 | 20231006 | 181400 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 26 | 20231006 | 181300 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 27 | 20231006 | 181200 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 28 | 20231006 | 181100 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 29 | 20231006 | 181000 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 30 | 20231006 | 180900 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 31 | 20231006 | 180800 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 32 | 20231006 | 180700 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 7615 |
| 33 | 20231006 | 180600 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 34 | 20231006 | 180500 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 35 | 20231006 | 180400 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 36 | 20231006 | 180300 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 37 | 20231006 | 180200 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 38 | 20231006 | 180100 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 39 | 20231006 | 180000 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 40 | 20231006 | 175900 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 41 | 20231006 | 175800 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 42 | 20231006 | 175700 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 43 | 20231006 | 175600 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 44 | 20231006 | 175500 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 45 | 20231006 | 175400 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 46 | 20231006 | 175300 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 47 | 20231006 | 175200 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 48 | 20231006 | 175100 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 49 | 20231006 | 175000 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 50 | 20231006 | 174900 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 51 | 20231006 | 174800 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 52 | 20231006 | 174700 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 53 | 20231006 | 174600 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 54 | 20231006 | 174500 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 55 | 20231006 | 174400 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 56 | 20231006 | 174300 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 57 | 20231006 | 174200 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 58 | 20231006 | 174100 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 59 | 20231006 | 174000 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 60 | 20231006 | 173900 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 61 | 20231006 | 173800 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 62 | 20231006 | 173700 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 7615 |
| 63 | 20231006 | 173600 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 64 | 20231006 | 173500 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 65 | 20231006 | 173400 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 66 | 20231006 | 173300 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 67 | 20231006 | 173200 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 68 | 20231006 | 173100 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 69 | 20231006 | 173000 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 70 | 20231006 | 172900 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 71 | 20231006 | 172800 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 72 | 20231006 | 172700 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 73 | 20231006 | 172600 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 74 | 20231006 | 172500 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 75 | 20231006 | 172400 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 76 | 20231006 | 172300 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 77 | 20231006 | 172200 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 78 | 20231006 | 172100 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 79 | 20231006 | 172000 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 80 | 20231006 | 171900 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 81 | 20231006 | 171800 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 82 | 20231006 | 171700 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 83 | 20231006 | 171600 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 84 | 20231006 | 171500 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 85 | 20231006 | 171400 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 86 | 20231006 | 171300 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 87 | 20231006 | 171200 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 88 | 20231006 | 171100 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 89 | 20231006 | 171000 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 90 | 20231006 | 170900 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 91 | 20231006 | 170800 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 92 | 20231006 | 170700 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 7615 |
| 93 | 20231006 | 170600 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 94 | 20231006 | 170500 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 95 | 20231006 | 170400 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 96 | 20231006 | 170300 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 97 | 20231006 | 170200 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 98 | 20231006 | 170100 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 99 | 20231006 | 170000 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 100 | 20231006 | 165900 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 101 | 20231006 | 165800 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 102 | 20231006 | 165700 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 103 | 20231006 | 165600 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 104 | 20231006 | 165500 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 105 | 20231006 | 165400 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 106 | 20231006 | 165300 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 107 | 20231006 | 165200 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 108 | 20231006 | 165100 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 109 | 20231006 | 165000 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 110 | 20231006 | 164900 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 111 | 20231006 | 164800 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 112 | 20231006 | 164700 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 113 | 20231006 | 164600 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 114 | 20231006 | 164500 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 115 | 20231006 | 164400 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 116 | 20231006 | 164300 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 117 | 20231006 | 164200 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 118 | 20231006 | 164100 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 119 | 20231006 | 164000 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 120 | 20231006 | 163900 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 121 | 20231006 | 163800 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 122 | 20231006 | 163700 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 7615 |
| 123 | 20231006 | 163600 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 124 | 20231006 | 163500 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 125 | 20231006 | 163400 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 126 | 20231006 | 163300 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 127 | 20231006 | 163200 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 128 | 20231006 | 163100 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 129 | 20231006 | 163000 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 130 | 20231006 | 162900 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 131 | 20231006 | 162800 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 132 | 20231006 | 162700 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 133 | 20231006 | 162600 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 134 | 20231006 | 162500 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 135 | 20231006 | 162400 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 136 | 20231006 | 162300 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 137 | 20231006 | 162200 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 138 | 20231006 | 162100 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 139 | 20231006 | 162000 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 140 | 20231006 | 161900 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 141 | 20231006 | 161800 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 142 | 20231006 | 161700 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 143 | 20231006 | 161600 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 144 | 20231006 | 161500 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 145 | 20231006 | 161400 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 146 | 20231006 | 161300 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 147 | 20231006 | 161200 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 148 | 20231006 | 161100 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 149 | 20231006 | 161000 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 150 | 20231006 | 160900 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 151 | 20231006 | 160800 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 152 | 20231006 | 160700 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 7615 |
| 153 | 20231006 | 160600 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 154 | 20231006 | 160500 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 155 | 20231006 | 160400 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 156 | 20231006 | 160300 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 157 | 20231006 | 160200 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 158 | 20231006 | 160100 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 159 | 20231006 | 160000 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 160 | 20231006 | 155900 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 161 | 20231006 | 155800 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 162 | 20231006 | 155700 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 163 | 20231006 | 155600 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 164 | 20231006 | 155500 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 165 | 20231006 | 155400 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 166 | 20231006 | 155300 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 167 | 20231006 | 155200 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 168 | 20231006 | 155100 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 169 | 20231006 | 155000 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 170 | 20231006 | 154900 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 171 | 20231006 | 154800 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 172 | 20231006 | 154700 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 173 | 20231006 | 154600 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 174 | 20231006 | 154500 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 175 | 20231006 | 154400 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 176 | 20231006 | 154300 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 177 | 20231006 | 154200 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 178 | 20231006 | 154100 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 179 | 20231006 | 154000 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 180 | 20231006 | 153900 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 181 | 20231006 | 153800 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 182 | 20231006 | 153700 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 7615 |
| 183 | 20231006 | 153600 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 184 | 20231006 | 153500 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 185 | 20231006 | 153400 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 186 | 20231006 | 153300 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 187 | 20231006 | 153200 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 188 | 20231006 | 153100 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 189 | 20231006 | 153000 | 3073953000 | 5510 | 5510 | 5510 | 5510 | 7615 |
| 190 | 20231006 | 152900 | 3031994350 | 5520 | 5520 | 5520 | 5520 | 0 |
| 191 | 20231006 | 152800 | 3031994350 | 5520 | 5520 | 5520 | 5520 | 0 |
| 192 | 20231006 | 152700 | 3031994350 | 5520 | 5520 | 5520 | 5520 | 0 |
| 193 | 20231006 | 152600 | 3031994350 | 5520 | 5520 | 5520 | 5520 | 0 |
| 194 | 20231006 | 152500 | 3031994350 | 5520 | 5520 | 5520 | 5520 | 0 |
| 195 | 20231006 | 152400 | 3031994350 | 5520 | 5520 | 5520 | 5520 | 0 |
| 196 | 20231006 | 152300 | 3031994350 | 5520 | 5520 | 5520 | 5520 | 0 |
| 197 | 20231006 | 152200 | 3031994350 | 5520 | 5520 | 5520 | 5520 | 0 |
| 198 | 20231006 | 152100 | 3031994350 | 5520 | 5520 | 5520 | 5520 | 0 |
| 199 | 20231006 | 152000 | 3031994350 | 5520 | 5520 | 5520 | 5520 | 0 |
| 200 | 20231006 | 151900 | 3031994350 | 5520 | 5510 | 5520 | 5510 | 367 |
| 201 | 20231006 | 151800 | 3029970030 | 5510 | 5510 | 5510 | 5500 | 204 |
| 202 | 20231006 | 151700 | 3028848000 | 5510 | 5500 | 5510 | 5490 | 82 |
| 203 | 20231006 | 151600 | 3028397440 | 5500 | 5480 | 5500 | 5480 | 723 |
| 204 | 20231006 | 151500 | 3024422370 | 5470 | 5470 | 5490 | 5460 | 459 |
| 205 | 20231006 | 151400 | 3021914990 | 5500 | 5500 | 5500 | 5470 | 543 |
| 206 | 20231006 | 151300 | 3018935800 | 5510 | 5500 | 5510 | 5500 | 2022 |
| 207 | 20231006 | 151200 | 3007814780 | 5510 | 5500 | 5510 | 5500 | 3 |
| 208 | 20231006 | 151100 | 3007798270 | 5500 | 5510 | 5520 | 5500 | 222 |
| 209 | 20231006 | 151000 | 3006576530 | 5510 | 5510 | 5510 | 5510 | 71 |
| 210 | 20231006 | 150900 | 3006185320 | 5510 | 5520 | 5520 | 5510 | 423 |
| 211 | 20231006 | 150800 | 3003853410 | 5520 | 5520 | 5530 | 5510 | 515 |
| 212 | 20231006 | 150700 | 3001010680 | 5520 | 5530 | 5530 | 5520 | 1277 |
| 213 | 20231006 | 150600 | 2993949120 | 5540 | 5530 | 5540 | 5520 | 4070 |
| 214 | 20231006 | 150500 | 2971439440 | 5520 | 5530 | 5550 | 5520 | 40239 |
| 215 | 20231006 | 150400 | 2748850690 | 5520 | 5530 | 5530 | 5520 | 2591 |
| 216 | 20231006 | 150300 | 2734540880 | 5530 | 5520 | 5530 | 5520 | 1323 |
| 217 | 20231006 | 150200 | 2727228560 | 5520 | 5530 | 5530 | 5520 | 4226 |
| 218 | 20231006 | 150100 | 2703859420 | 5540 | 5530 | 5550 | 5530 | 2476 |
| 219 | 20231006 | 150000 | 2690142680 | 5530 | 5530 | 5530 | 5530 | 4757 |
| 220 | 20231006 | 145900 | 2663836470 | 5530 | 5520 | 5540 | 5520 | 1584 |
| 221 | 20231006 | 145800 | 2655073700 | 5520 | 5520 | 5530 | 5520 | 379 |
| 222 | 20231006 | 145700 | 2652981610 | 5520 | 5530 | 5530 | 5520 | 1031 |
| 223 | 20231006 | 145600 | 2647281640 | 5530 | 5520 | 5530 | 5520 | 5251 |
| 224 | 20231006 | 145500 | 2618253070 | 5520 | 5520 | 5530 | 5520 | 619 |
| 225 | 20231006 | 145400 | 2614832530 | 5530 | 5530 | 5540 | 5530 | 558 |
| 226 | 20231006 | 145300 | 2611746780 | 5540 | 5520 | 5540 | 5510 | 6799 |
| 227 | 20231006 | 145200 | 2574104480 | 5520 | 5510 | 5530 | 5510 | 1334 |
| 228 | 20231006 | 145100 | 2566741430 | 5500 | 5510 | 5530 | 5500 | 1508 |
| 229 | 20231006 | 145000 | 2558413250 | 5500 | 5500 | 5510 | 5500 | 550 |
| 230 | 20231006 | 144900 | 2555387750 | 5510 | 5500 | 5510 | 5490 | 1152 |
| 231 | 20231006 | 144800 | 2549053100 | 5500 | 5500 | 5500 | 5500 | 261 |
| 232 | 20231006 | 144700 | 2547617600 | 5500 | 5500 | 5500 | 5490 | 482 |
| 233 | 20231006 | 144600 | 2544966740 | 5500 | 5500 | 5500 | 5490 | 1074 |
| 234 | 20231006 | 144500 | 2539060920 | 5500 | 5520 | 5520 | 5500 | 465 |
| 235 | 20231006 | 144400 | 2536500570 | 5510 | 5520 | 5540 | 5510 | 703 |
| 236 | 20231006 | 144300 | 2532616610 | 5530 | 5540 | 5540 | 5530 | 1476 |
| 237 | 20231006 | 144200 | 2524440870 | 5540 | 5530 | 5540 | 5530 | 941 |
| 238 | 20231006 | 144100 | 2519232900 | 5520 | 5520 | 5520 | 5520 | 0 |
| 239 | 20231006 | 144000 | 2519232900 | 5520 | 5520 | 5520 | 5520 | 337 |
| 240 | 20231006 | 143900 | 2517372660 | 5520 | 5520 | 5520 | 5520 | 303 |
| 241 | 20231006 | 143800 | 2515700100 | 5520 | 5520 | 5530 | 5490 | 9213 |
| 242 | 20231006 | 143700 | 2465046530 | 5530 | 5530 | 5530 | 5530 | 49 |
| 243 | 20231006 | 143600 | 2464775560 | 5520 | 5530 | 5540 | 5520 | 285 |
| 244 | 20231006 | 143500 | 2463201120 | 5530 | 5530 | 5530 | 5530 | 198 |
| 245 | 20231006 | 143400 | 2462106180 | 5540 | 5540 | 5540 | 5540 | 48 |
| 246 | 20231006 | 143300 | 2461840260 | 5550 | 5500 | 5550 | 5500 | 9185 |
| 247 | 20231006 | 143200 | 2410864590 | 5540 | 5500 | 5550 | 5500 | 1051 |
| 248 | 20231006 | 143100 | 2405034200 | 5540 | 5510 | 5540 | 5510 | 8898 |
| 249 | 20231006 | 143000 | 2355798490 | 5520 | 5520 | 5520 | 5520 | 0 |
| 250 | 20231006 | 142900 | 2355798490 | 5520 | 5520 | 5520 | 5520 | 20 |
| 251 | 20231006 | 142800 | 2355688090 | 5500 | 5530 | 5530 | 5490 | 323 |
| 252 | 20231006 | 142700 | 2353902460 | 5540 | 5490 | 5540 | 5490 | 9398 |
| 253 | 20231006 | 142600 | 2302006480 | 5490 | 5490 | 5490 | 5490 | 468 |
| 254 | 20231006 | 142500 | 2299437160 | 5500 | 5490 | 5500 | 5490 | 468 |
| 255 | 20231006 | 142400 | 2296864840 | 5490 | 5490 | 5490 | 5490 | 77 |
| 256 | 20231006 | 142300 | 2296442110 | 5500 | 5500 | 5500 | 5500 | 19 |
| 257 | 20231006 | 142200 | 2296337610 | 5500 | 5490 | 5500 | 5490 | 106 |
| 258 | 20231006 | 142100 | 2295755660 | 5490 | 5490 | 5490 | 5490 | 310 |
| 259 | 20231006 | 142000 | 2294053760 | 5490 | 5490 | 5490 | 5490 | 1 |
| 260 | 20231006 | 141900 | 2294048270 | 5500 | 5500 | 5500 | 5500 | 2 |
| 261 | 20231006 | 141800 | 2294037270 | 5500 | 5500 | 5500 | 5500 | 2 |
| 262 | 20231006 | 141700 | 2294026270 | 5500 | 5490 | 5500 | 5490 | 32 |
| 263 | 20231006 | 141600 | 2293850580 | 5490 | 5500 | 5500 | 5490 | 21 |
| 264 | 20231006 | 141500 | 2293735280 | 5490 | 5490 | 5500 | 5490 | 45 |
| 265 | 20231006 | 141400 | 2293488170 | 5500 | 5480 | 5500 | 5480 | 35 |
| 266 | 20231006 | 141300 | 2293296150 | 5500 | 5480 | 5500 | 5480 | 2 |
| 267 | 20231006 | 141200 | 2293285170 | 5490 | 5490 | 5490 | 5490 | 146 |
| 268 | 20231006 | 141100 | 2292483630 | 5500 | 5500 | 5500 | 5500 | 0 |
| 269 | 20231006 | 141000 | 2292483630 | 5500 | 5490 | 5500 | 5490 | 155 |
| 270 | 20231006 | 140900 | 2291632480 | 5490 | 5490 | 5490 | 5490 | 11 |
| 271 | 20231006 | 140800 | 2291572090 | 5490 | 5490 | 5490 | 5490 | 104 |
| 272 | 20231006 | 140700 | 2291001130 | 5490 | 5480 | 5490 | 5480 | 162 |
| 273 | 20231006 | 140600 | 2290112050 | 5480 | 5480 | 5480 | 5480 | 65 |
| 274 | 20231006 | 140500 | 2289755850 | 5490 | 5490 | 5490 | 5490 | 10 |
| 275 | 20231006 | 140400 | 2289700950 | 5490 | 5490 | 5490 | 5490 | 90 |
| 276 | 20231006 | 140300 | 2289206850 | 5500 | 5490 | 5500 | 5490 | 45 |
| 277 | 20231006 | 140200 | 2288959590 | 5490 | 5500 | 5500 | 5490 | 320 |
| 278 | 20231006 | 140100 | 2287199650 | 5510 | 5510 | 5510 | 5510 | 0 |
| 279 | 20231006 | 140000 | 2287199650 | 5510 | 5510 | 5510 | 5510 | 1 |
| 280 | 20231006 | 135900 | 2287194140 | 5520 | 5520 | 5520 | 5520 | 1 |
| 281 | 20231006 | 135800 | 2287188620 | 5520 | 5510 | 5520 | 5510 | 290 |
| 282 | 20231006 | 135700 | 2285590400 | 5510 | 5500 | 5510 | 5500 | 336 |
| 283 | 20231006 | 135600 | 2283739980 | 5500 | 5510 | 5510 | 5500 | 245 |
| 284 | 20231006 | 135500 | 2282390080 | 5510 | 5510 | 5510 | 5510 | 38 |
| 285 | 20231006 | 135400 | 2282180700 | 5510 | 5510 | 5510 | 5510 | 270 |
| 286 | 20231006 | 135300 | 2280693000 | 5510 | 5500 | 5510 | 5500 | 76 |
| 287 | 20231006 | 135200 | 2280274590 | 5500 | 5500 | 5500 | 5500 | 42 |
| 288 | 20231006 | 135100 | 2280043590 | 5500 | 5500 | 5500 | 5500 | 11 |
| 289 | 20231006 | 135000 | 2279983090 | 5530 | 5520 | 5530 | 5500 | 5844 |
| 290 | 20231006 | 134900 | 2247744570 | 5520 | 5520 | 5520 | 5520 | 466 |
| 291 | 20231006 | 134800 | 2245172250 | 5520 | 5500 | 5530 | 5500 | 2776 |
| 292 | 20231006 | 134700 | 2229890180 | 5500 | 5500 | 5500 | 5500 | 100 |
| 293 | 20231006 | 134600 | 2229340180 | 5520 | 5500 | 5520 | 5500 | 4640 |
| 294 | 20231006 | 134500 | 2203751080 | 5500 | 5500 | 5500 | 5500 | 1 |
| 295 | 20231006 | 134400 | 2203745580 | 5480 | 5500 | 5500 | 5480 | 3 |
| 296 | 20231006 | 134300 | 2203729100 | 5500 | 5500 | 5500 | 5500 | 55 |
| 297 | 20231006 | 134200 | 2203426600 | 5500 | 5490 | 5500 | 5490 | 177 |
| 298 | 20231006 | 134100 | 2202454780 | 5490 | 5500 | 5500 | 5490 | 94 |
| 299 | 20231006 | 134000 | 2201938280 | 5520 | 5520 | 5520 | 5520 | 207 |
| 300 | 20231006 | 133900 | 2200795640 | 5520 | 5500 | 5520 | 5500 | 51 |
| 301 | 20231006 | 133800 | 2200514890 | 5500 | 5510 | 5510 | 5490 | 1603 |
| 302 | 20231006 | 133700 | 2191689320 | 5510 | 5500 | 5510 | 5490 | 5052 |
| 303 | 20231006 | 133600 | 2163866820 | 5500 | 5480 | 5500 | 5480 | 2959 |
| 304 | 20231006 | 133500 | 2147607010 | 5490 | 5480 | 5490 | 5480 | 593 |
| 305 | 20231006 | 133400 | 2144355440 | 5480 | 5480 | 5480 | 5480 | 28 |
| 306 | 20231006 | 133300 | 2144202000 | 5480 | 5480 | 5480 | 5480 | 50 |
| 307 | 20231006 | 133200 | 2143928000 | 5490 | 5500 | 5500 | 5490 | 755 |
| 308 | 20231006 | 133100 | 2139782890 | 5490 | 5490 | 5500 | 5490 | 18 |
| 309 | 20231006 | 133000 | 2139683970 | 5500 | 5500 | 5510 | 5490 | 1212 |
| 310 | 20231006 | 132900 | 2133015880 | 5490 | 5480 | 5500 | 5480 | 10821 |
| 311 | 20231006 | 132800 | 2073582380 | 5480 | 5480 | 5490 | 5480 | 3132 |
| 312 | 20231006 | 132700 | 2056419010 | 5470 | 5470 | 5470 | 5470 | 0 |
| 313 | 20231006 | 132600 | 2056419010 | 5470 | 5460 | 5470 | 5460 | 8157 |
| 314 | 20231006 | 132500 | 2011806140 | 5440 | 5440 | 5440 | 5440 | 20 |
| 315 | 20231006 | 132400 | 2011697340 | 5460 | 5460 | 5460 | 5460 | 10 |
| 316 | 20231006 | 132300 | 2011642740 | 5460 | 5460 | 5460 | 5460 | 0 |
| 317 | 20231006 | 132200 | 2011642740 | 5460 | 5450 | 5460 | 5450 | 931 |
| 318 | 20231006 | 132100 | 2006560630 | 5450 | 5440 | 5450 | 5440 | 97 |
| 319 | 20231006 | 132000 | 2006032820 | 5450 | 5460 | 5460 | 5450 | 174 |
| 320 | 20231006 | 131900 | 2005083320 | 5450 | 5450 | 5450 | 5450 | 0 |
| 321 | 20231006 | 131800 | 2005083320 | 5450 | 5460 | 5460 | 5450 | 50 |
| 322 | 20231006 | 131700 | 2004810540 | 5470 | 5470 | 5470 | 5470 | 0 |
| 323 | 20231006 | 131600 | 2004810540 | 5470 | 5440 | 5470 | 5440 | 7880 |
| 324 | 20231006 | 131500 | 1961809050 | 5440 | 5440 | 5440 | 5440 | 51 |
| 325 | 20231006 | 131400 | 1961531610 | 5440 | 5440 | 5440 | 5440 | 0 |
| 326 | 20231006 | 131300 | 1961531610 | 5440 | 5440 | 5440 | 5440 | 0 |
| 327 | 20231006 | 131200 | 1961531610 | 5440 | 5430 | 5440 | 5430 | 638 |
| 328 | 20231006 | 131100 | 1958065890 | 5430 | 5430 | 5430 | 5430 | 10 |
| 329 | 20231006 | 131000 | 1958011590 | 5440 | 5440 | 5440 | 5440 | 0 |
| 330 | 20231006 | 130900 | 1958011590 | 5440 | 5440 | 5440 | 5440 | 202 |
| 331 | 20231006 | 130800 | 1956912710 | 5450 | 5450 | 5450 | 5450 | 0 |
| 332 | 20231006 | 130700 | 1956912710 | 5450 | 5440 | 5450 | 5440 | 979 |
| 333 | 20231006 | 130600 | 1951586940 | 5440 | 5440 | 5440 | 5440 | 1323 |
| 334 | 20231006 | 130500 | 1944389820 | 5440 | 5430 | 5440 | 5430 | 201 |
| 335 | 20231006 | 130400 | 1943298380 | 5430 | 5430 | 5430 | 5430 | 330 |
| 336 | 20231006 | 130300 | 1941506480 | 5430 | 5440 | 5440 | 5430 | 111 |
| 337 | 20231006 | 130200 | 1940903740 | 5390 | 5440 | 5440 | 5390 | 3173 |
| 338 | 20231006 | 130100 | 1923787110 | 5450 | 5450 | 5450 | 5450 | 852 |
| 339 | 20231006 | 130000 | 1919143710 | 5440 | 5430 | 5450 | 5430 | 3295 |
| 340 | 20231006 | 125900 | 1901227000 | 5440 | 5440 | 5440 | 5440 | 0 |
| 341 | 20231006 | 125800 | 1901227000 | 5440 | 5440 | 5440 | 5440 | 0 |
| 342 | 20231006 | 125700 | 1901227000 | 5440 | 5440 | 5440 | 5440 | 1 |
| 343 | 20231006 | 125600 | 1901221560 | 5430 | 5430 | 5430 | 5430 | 0 |
| 344 | 20231006 | 125500 | 1901221560 | 5430 | 5430 | 5430 | 5430 | 285 |
| 345 | 20231006 | 125400 | 1899674010 | 5430 | 5430 | 5430 | 5430 | 0 |
| 346 | 20231006 | 125300 | 1899674010 | 5430 | 5430 | 5430 | 5430 | 0 |
| 347 | 20231006 | 125200 | 1899674010 | 5430 | 5430 | 5430 | 5430 | 1 |
| 348 | 20231006 | 125100 | 1899668580 | 5440 | 5440 | 5440 | 5440 | 0 |
| 349 | 20231006 | 125000 | 1899668580 | 5440 | 5440 | 5440 | 5440 | 0 |
| 350 | 20231006 | 124900 | 1899668580 | 5440 | 5440 | 5440 | 5440 | 58 |
| 351 | 20231006 | 124800 | 1899353060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 352 | 20231006 | 124700 | 1899353060 | 5450 | 5440 | 5450 | 5440 | 837 |
| 353 | 20231006 | 124600 | 1894791760 | 5440 | 5450 | 5450 | 5440 | 143 |
| 354 | 20231006 | 124500 | 1894013830 | 5440 | 5440 | 5440 | 5440 | 0 |
| 355 | 20231006 | 124400 | 1894013830 | 5440 | 5430 | 5440 | 5430 | 70 |
| 356 | 20231006 | 124300 | 1893633040 | 5440 | 5430 | 5440 | 5430 | 2027 |
| 357 | 20231006 | 124200 | 1882626380 | 5410 | 5410 | 5420 | 5410 | 4096 |
| 358 | 20231006 | 124100 | 1860429570 | 5410 | 5410 | 5410 | 5410 | 17 |
| 359 | 20231006 | 124000 | 1860337600 | 5410 | 5380 | 5410 | 5380 | 1800 |
| 360 | 20231006 | 123900 | 1850650600 | 5380 | 5420 | 5420 | 5380 | 6300 |
| 361 | 20231006 | 123800 | 1816681230 | 5420 | 5410 | 5420 | 5410 | 117 |
| 362 | 20231006 | 123700 | 1816047390 | 5420 | 5420 | 5420 | 5420 | 3 |
| 363 | 20231006 | 123600 | 1816031130 | 5420 | 5410 | 5420 | 5410 | 23 |
| 364 | 20231006 | 123500 | 1815906480 | 5410 | 5430 | 5430 | 5410 | 203 |
| 365 | 20231006 | 123400 | 1814807830 | 5430 | 5430 | 5430 | 5430 | 4 |
| 366 | 20231006 | 123300 | 1814786110 | 5430 | 5430 | 5430 | 5430 | 5 |
| 367 | 20231006 | 123200 | 1814758960 | 5430 | 5430 | 5430 | 5430 | 8 |
| 368 | 20231006 | 123100 | 1814715520 | 5430 | 5410 | 5430 | 5410 | 44 |
| 369 | 20231006 | 123000 | 1814477400 | 5410 | 5420 | 5420 | 5410 | 500 |
| 370 | 20231006 | 122900 | 1811772380 | 5420 | 5430 | 5430 | 5420 | 8 |
| 371 | 20231006 | 122800 | 1811728950 | 5430 | 5430 | 5430 | 5430 | 1 |
| 372 | 20231006 | 122700 | 1811723520 | 5410 | 5410 | 5410 | 5410 | 500 |
| 373 | 20231006 | 122600 | 1809018520 | 5390 | 5390 | 5390 | 5390 | 0 |
| 374 | 20231006 | 122500 | 1809018520 | 5390 | 5390 | 5390 | 5390 | 0 |
| 375 | 20231006 | 122400 | 1809018520 | 5390 | 5390 | 5390 | 5390 | 1330 |
| 376 | 20231006 | 122300 | 1801849820 | 5390 | 5410 | 5410 | 5390 | 500 |
| 377 | 20231006 | 122200 | 1799151930 | 5410 | 5410 | 5410 | 5410 | 0 |
| 378 | 20231006 | 122100 | 1799151930 | 5410 | 5410 | 5410 | 5410 | 100 |
| 379 | 20231006 | 122000 | 1798610930 | 5410 | 5410 | 5410 | 5410 | 20 |
| 380 | 20231006 | 121900 | 1798502730 | 5430 | 5400 | 5430 | 5400 | 228 |
| 381 | 20231006 | 121800 | 1797269280 | 5400 | 5390 | 5400 | 5390 | 21 |
| 382 | 20231006 | 121700 | 1797156080 | 5400 | 5430 | 5430 | 5400 | 6020 |
| 383 | 20231006 | 121600 | 1764598960 | 5430 | 5430 | 5430 | 5430 | 0 |
| 384 | 20231006 | 121500 | 1764598960 | 5430 | 5430 | 5430 | 5430 | 0 |
| 385 | 20231006 | 121400 | 1764598960 | 5430 | 5430 | 5430 | 5430 | 20 |
| 386 | 20231006 | 121300 | 1764490360 | 5440 | 5440 | 5440 | 5440 | 2 |
| 387 | 20231006 | 121200 | 1764479480 | 5430 | 5430 | 5430 | 5430 | 35 |
| 388 | 20231006 | 121100 | 1764289430 | 5440 | 5430 | 5440 | 5430 | 185 |
| 389 | 20231006 | 121000 | 1763284860 | 5430 | 5430 | 5430 | 5430 | 373 |
| 390 | 20231006 | 120900 | 1761259470 | 5440 | 5440 | 5440 | 5440 | 0 |
| 391 | 20231006 | 120800 | 1761259470 | 5440 | 5440 | 5440 | 5440 | 19 |
| 392 | 20231006 | 120700 | 1761156110 | 5450 | 5450 | 5450 | 5450 | 6 |
| 393 | 20231006 | 120600 | 1761123410 | 5450 | 5450 | 5450 | 5450 | 200 |
| 394 | 20231006 | 120500 | 1760033410 | 5440 | 5440 | 5450 | 5440 | 16 |
| 395 | 20231006 | 120400 | 1759946310 | 5450 | 5450 | 5450 | 5450 | 42 |
| 396 | 20231006 | 120300 | 1759717410 | 5450 | 5450 | 5450 | 5450 | 10 |
| 397 | 20231006 | 120200 | 1759662910 | 5450 | 5440 | 5450 | 5440 | 33 |
| 398 | 20231006 | 120100 | 1759483330 | 5440 | 5440 | 5440 | 5440 | 593 |
| 399 | 20231006 | 120000 | 1756257410 | 5440 | 5440 | 5440 | 5440 | 10 |
| 400 | 20231006 | 115900 | 1756203010 | 5440 | 5440 | 5440 | 5440 | 0 |
| 401 | 20231006 | 115800 | 1756203010 | 5440 | 5440 | 5440 | 5440 | 131 |
| 402 | 20231006 | 115700 | 1755490370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 403 | 20231006 | 115600 | 1755490370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 404 | 20231006 | 115500 | 1755490370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 405 | 20231006 | 115400 | 1755490370 | 5430 | 5430 | 5430 | 5430 | 80 |
| 406 | 20231006 | 115300 | 1755055970 | 5450 | 5450 | 5450 | 5450 | 10 |
| 407 | 20231006 | 115200 | 1755001470 | 5450 | 5450 | 5450 | 5450 | 1 |
| 408 | 20231006 | 115100 | 1754996020 | 5460 | 5460 | 5460 | 5460 | 0 |
| 409 | 20231006 | 115000 | 1754996020 | 5460 | 5460 | 5460 | 5450 | 521 |
| 410 | 20231006 | 114900 | 1752154360 | 5460 | 5460 | 5460 | 5460 | 55 |
| 411 | 20231006 | 114800 | 1751854060 | 5460 | 5430 | 5460 | 5430 | 512 |
| 412 | 20231006 | 114700 | 1749061890 | 5450 | 5450 | 5450 | 5450 | 0 |
| 413 | 20231006 | 114600 | 1749061890 | 5450 | 5450 | 5450 | 5430 | 4070 |
| 414 | 20231006 | 114500 | 1726959380 | 5460 | 5450 | 5460 | 5450 | 368 |
| 415 | 20231006 | 114400 | 1724953760 | 5430 | 5440 | 5440 | 5430 | 2153 |
| 416 | 20231006 | 114300 | 1713261440 | 5440 | 5440 | 5440 | 5440 | 500 |
| 417 | 20231006 | 114200 | 1710541440 | 5450 | 5440 | 5450 | 5440 | 51 |
| 418 | 20231006 | 114100 | 1710263960 | 5440 | 5440 | 5440 | 5440 | 638 |
| 419 | 20231006 | 114000 | 1706793240 | 5440 | 5460 | 5460 | 5440 | 262 |
| 420 | 20231006 | 113900 | 1705367040 | 5450 | 5450 | 5450 | 5450 | 10 |
| 421 | 20231006 | 113800 | 1705312540 | 5450 | 5450 | 5460 | 5450 | 6 |
| 422 | 20231006 | 113700 | 1705279830 | 5460 | 5450 | 5460 | 5450 | 762 |
| 423 | 20231006 | 113600 | 1701122930 | 5450 | 5450 | 5450 | 5450 | 95 |
| 424 | 20231006 | 113500 | 1700605180 | 5450 | 5450 | 5450 | 5450 | 37 |
| 425 | 20231006 | 113400 | 1700403530 | 5460 | 5470 | 5470 | 5460 | 1001 |
| 426 | 20231006 | 113300 | 1694928070 | 5460 | 5460 | 5460 | 5460 | 49 |
| 427 | 20231006 | 113200 | 1694660530 | 5460 | 5460 | 5460 | 5460 | 51 |
| 428 | 20231006 | 113100 | 1694382070 | 5460 | 5460 | 5460 | 5460 | 23 |
| 429 | 20231006 | 113000 | 1694256490 | 5470 | 5460 | 5470 | 5460 | 192 |
| 430 | 20231006 | 112900 | 1693208160 | 5460 | 5460 | 5460 | 5460 | 20 |
| 431 | 20231006 | 112800 | 1693098960 | 5430 | 5460 | 5460 | 5430 | 5924 |
| 432 | 20231006 | 112700 | 1660855810 | 5460 | 5460 | 5460 | 5460 | 587 |
| 433 | 20231006 | 112600 | 1657650790 | 5470 | 5460 | 5470 | 5460 | 80 |
| 434 | 20231006 | 112500 | 1657213690 | 5470 | 5470 | 5470 | 5470 | 1 |
| 435 | 20231006 | 112400 | 1657208220 | 5470 | 5460 | 5470 | 5460 | 714 |
| 436 | 20231006 | 112300 | 1653309760 | 5460 | 5460 | 5460 | 5460 | 306 |
| 437 | 20231006 | 112200 | 1651639000 | 5470 | 5460 | 5470 | 5460 | 153 |
| 438 | 20231006 | 112100 | 1650803430 | 5470 | 5470 | 5470 | 5470 | 1157 |
| 439 | 20231006 | 112000 | 1644474640 | 5470 | 5470 | 5470 | 5470 | 300 |
| 440 | 20231006 | 111900 | 1642833640 | 5480 | 5480 | 5480 | 5480 | 1014 |
| 441 | 20231006 | 111800 | 1637276920 | 5470 | 5480 | 5490 | 5470 | 10472 |
| 442 | 20231006 | 111700 | 1579986010 | 5490 | 5480 | 5500 | 5480 | 2654 |
| 443 | 20231006 | 111600 | 1565416530 | 5480 | 5490 | 5490 | 5480 | 184 |
| 444 | 20231006 | 111500 | 1564408200 | 5480 | 5480 | 5480 | 5480 | 560 |
| 445 | 20231006 | 111400 | 1561339400 | 5480 | 5490 | 5490 | 5480 | 1019 |
| 446 | 20231006 | 111300 | 1555745270 | 5470 | 5510 | 5520 | 5470 | 3001 |
| 447 | 20231006 | 111200 | 1539182500 | 5520 | 5510 | 5520 | 5510 | 3604 |
| 448 | 20231006 | 111100 | 1519313590 | 5510 | 5450 | 5510 | 5450 | 12545 |
| 449 | 20231006 | 111000 | 1450427470 | 5450 | 5450 | 5450 | 5450 | 650 |
| 450 | 20231006 | 110900 | 1446884970 | 5450 | 5450 | 5450 | 5450 | 510 |
| 451 | 20231006 | 110800 | 1444105470 | 5450 | 5460 | 5460 | 5450 | 1740 |
| 452 | 20231006 | 110700 | 1434617160 | 5470 | 5470 | 5470 | 5470 | 79 |
| 453 | 20231006 | 110600 | 1434185030 | 5470 | 5470 | 5470 | 5470 | 0 |
| 454 | 20231006 | 110500 | 1434185030 | 5470 | 5460 | 5470 | 5460 | 1689 |
| 455 | 20231006 | 110400 | 1424962950 | 5460 | 5470 | 5470 | 5460 | 950 |
| 456 | 20231006 | 110300 | 1419775640 | 5460 | 5470 | 5480 | 5450 | 2728 |
| 457 | 20231006 | 110200 | 1404875060 | 5480 | 5460 | 5480 | 5460 | 2247 |
| 458 | 20231006 | 110100 | 1392594350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 459 | 20231006 | 110000 | 1392594350 | 5470 | 5470 | 5470 | 5470 | 2 |
| 460 | 20231006 | 105900 | 1392583410 | 5450 | 5480 | 5480 | 5450 | 218 |
| 461 | 20231006 | 105800 | 1391392770 | 5480 | 5470 | 5480 | 5470 | 986 |
| 462 | 20231006 | 105700 | 1385999250 | 5470 | 5450 | 5470 | 5450 | 71 |
| 463 | 20231006 | 105600 | 1385612280 | 5470 | 5470 | 5470 | 5470 | 4 |
| 464 | 20231006 | 105500 | 1385590400 | 5470 | 5470 | 5470 | 5470 | 0 |
| 465 | 20231006 | 105400 | 1385590400 | 5470 | 5470 | 5470 | 5470 | 0 |
| 466 | 20231006 | 105300 | 1385590400 | 5470 | 5450 | 5470 | 5450 | 32 |
| 467 | 20231006 | 105200 | 1385415650 | 5420 | 5420 | 5420 | 5420 | 165 |
| 468 | 20231006 | 105100 | 1384521350 | 5420 | 5460 | 5460 | 5420 | 7301 |
| 469 | 20231006 | 105000 | 1344920740 | 5460 | 5440 | 5460 | 5440 | 1261 |
| 470 | 20231006 | 104900 | 1338060880 | 5440 | 5450 | 5450 | 5440 | 3499 |
| 471 | 20231006 | 104800 | 1319016560 | 5460 | 5460 | 5460 | 5450 | 1241 |
| 472 | 20231006 | 104700 | 1312242910 | 5460 | 5460 | 5460 | 5460 | 197 |
| 473 | 20231006 | 104600 | 1311167290 | 5470 | 5470 | 5470 | 5460 | 5604 |
| 474 | 20231006 | 104500 | 1280557360 | 5480 | 5480 | 5480 | 5480 | 90 |
| 475 | 20231006 | 104400 | 1280064160 | 5480 | 5480 | 5480 | 5480 | 591 |
| 476 | 20231006 | 104300 | 1276825480 | 5490 | 5500 | 5500 | 5480 | 201 |
| 477 | 20231006 | 104200 | 1275722920 | 5500 | 5490 | 5510 | 5490 | 6442 |
| 478 | 20231006 | 104100 | 1240322850 | 5490 | 5490 | 5500 | 5480 | 3944 |
| 479 | 20231006 | 104000 | 1218669010 | 5480 | 5490 | 5500 | 5480 | 559 |
| 480 | 20231006 | 103900 | 1215604460 | 5490 | 5490 | 5500 | 5480 | 7639 |
| 481 | 20231006 | 103800 | 1173662280 | 5450 | 5480 | 5490 | 5450 | 5636 |
| 482 | 20231006 | 103700 | 1142875580 | 5480 | 5480 | 5480 | 5460 | 3620 |
| 483 | 20231006 | 103600 | 1123100840 | 5500 | 5480 | 5510 | 5480 | 6327 |
| 484 | 20231006 | 103500 | 1088293380 | 5480 | 5450 | 5510 | 5440 | 21473 |
| 485 | 20231006 | 103400 | 970589030 | 5450 | 5450 | 5450 | 5440 | 835 |
| 486 | 20231006 | 103300 | 966038470 | 5450 | 5440 | 5450 | 5430 | 5814 |
| 487 | 20231006 | 103200 | 934374910 | 5430 | 5420 | 5430 | 5410 | 3854 |
| 488 | 20231006 | 103100 | 913479310 | 5410 | 5420 | 5420 | 5400 | 727 |
| 489 | 20231006 | 103000 | 909546040 | 5410 | 5410 | 5410 | 5410 | 185 |
| 490 | 20231006 | 102900 | 908545190 | 5410 | 5410 | 5410 | 5410 | 23 |
| 491 | 20231006 | 102800 | 908420760 | 5410 | 5400 | 5410 | 5400 | 11 |
| 492 | 20231006 | 102700 | 908361350 | 5400 | 5400 | 5400 | 5400 | 800 |
| 493 | 20231006 | 102600 | 904041350 | 5390 | 5420 | 5430 | 5390 | 15742 |
| 494 | 20231006 | 102500 | 819083810 | 5410 | 5410 | 5410 | 5410 | 1324 |
| 495 | 20231006 | 102400 | 811920970 | 5420 | 5420 | 5430 | 5420 | 403 |
| 496 | 20231006 | 102300 | 809732720 | 5420 | 5420 | 5420 | 5420 | 51 |
| 497 | 20231006 | 102200 | 809456300 | 5430 | 5430 | 5430 | 5430 | 0 |
| 498 | 20231006 | 102100 | 809456300 | 5430 | 5440 | 5440 | 5430 | 658 |
| 499 | 20231006 | 102000 | 805881850 | 5440 | 5440 | 5440 | 5440 | 952 |
| 500 | 20231006 | 101900 | 800702970 | 5440 | 5430 | 5450 | 5430 | 2150 |
| 501 | 20231006 | 101800 | 789006960 | 5430 | 5430 | 5430 | 5420 | 794 |
| 502 | 20231006 | 101700 | 784697280 | 5430 | 5430 | 5440 | 5410 | 1158 |
| 503 | 20231006 | 101600 | 778407880 | 5440 | 5390 | 5460 | 5390 | 17847 |
| 504 | 20231006 | 101500 | 681523660 | 5390 | 5390 | 5390 | 5390 | 920 |
| 505 | 20231006 | 101400 | 676564860 | 5390 | 5390 | 5390 | 5390 | 2 |
| 506 | 20231006 | 101300 | 676554080 | 5390 | 5390 | 5390 | 5370 | 113 |
| 507 | 20231006 | 101200 | 675945810 | 5390 | 5390 | 5390 | 5390 | 137 |
| 508 | 20231006 | 101100 | 675207380 | 5400 | 5390 | 5400 | 5390 | 5 |
| 509 | 20231006 | 101000 | 675180420 | 5390 | 5400 | 5410 | 5390 | 1355 |
| 510 | 20231006 | 100900 | 667863440 | 5390 | 5390 | 5390 | 5380 | 2407 |
| 511 | 20231006 | 100800 | 654900110 | 5380 | 5390 | 5390 | 5370 | 1117 |
| 512 | 20231006 | 100700 | 648890810 | 5380 | 5380 | 5380 | 5380 | 382 |
| 513 | 20231006 | 100600 | 646835650 | 5370 | 5370 | 5370 | 5370 | 425 |
| 514 | 20231006 | 100500 | 644553400 | 5370 | 5370 | 5370 | 5370 | 14 |
| 515 | 20231006 | 100400 | 644478220 | 5370 | 5370 | 5370 | 5370 | 13 |
| 516 | 20231006 | 100300 | 644408410 | 5370 | 5370 | 5380 | 5370 | 369 |
| 517 | 20231006 | 100200 | 642426740 | 5370 | 5360 | 5380 | 5360 | 60 |
| 518 | 20231006 | 100100 | 642105110 | 5380 | 5380 | 5380 | 5380 | 3 |
| 519 | 20231006 | 100000 | 642088970 | 5380 | 5380 | 5380 | 5380 | 84 |
| 520 | 20231006 | 095900 | 641637050 | 5390 | 5380 | 5390 | 5380 | 154 |
| 521 | 20231006 | 095800 | 640807600 | 5380 | 5380 | 5380 | 5380 | 0 |
| 522 | 20231006 | 095700 | 640807600 | 5380 | 5380 | 5380 | 5380 | 3 |
| 523 | 20231006 | 095600 | 640791460 | 5380 | 5380 | 5380 | 5380 | 10 |
| 524 | 20231006 | 095500 | 640737660 | 5390 | 5380 | 5400 | 5380 | 929 |
| 525 | 20231006 | 095400 | 635729350 | 5380 | 5390 | 5390 | 5350 | 3868 |
| 526 | 20231006 | 095300 | 615033550 | 5400 | 5360 | 5400 | 5360 | 26 |
| 527 | 20231006 | 095200 | 614894150 | 5350 | 5400 | 5400 | 5350 | 1604 |
| 528 | 20231006 | 095100 | 606291440 | 5400 | 5400 | 5400 | 5400 | 2802 |
| 529 | 20231006 | 095000 | 591160640 | 5400 | 5360 | 5420 | 5350 | 19101 |
| 530 | 20231006 | 094900 | 488155690 | 5350 | 5340 | 5350 | 5340 | 299 |
| 531 | 20231006 | 094800 | 486556840 | 5340 | 5340 | 5340 | 5340 | 0 |
| 532 | 20231006 | 094700 | 486556840 | 5340 | 5340 | 5340 | 5340 | 133 |
| 533 | 20231006 | 094600 | 485846620 | 5340 | 5310 | 5350 | 5290 | 695 |
| 534 | 20231006 | 094500 | 482146930 | 5340 | 5320 | 5340 | 5320 | 265 |
| 535 | 20231006 | 094400 | 480731990 | 5320 | 5320 | 5320 | 5320 | 104 |
| 536 | 20231006 | 094300 | 480178710 | 5320 | 5340 | 5340 | 5320 | 386 |
| 537 | 20231006 | 094200 | 478124990 | 5340 | 5340 | 5360 | 5340 | 1496 |
| 538 | 20231006 | 094100 | 470136310 | 5360 | 5350 | 5360 | 5240 | 8541 |
| 539 | 20231006 | 094000 | 425205820 | 5380 | 5380 | 5380 | 5350 | 2239 |
| 540 | 20231006 | 093900 | 413209750 | 5370 | 5380 | 5380 | 5370 | 209 |
| 541 | 20231006 | 093800 | 412087370 | 5390 | 5380 | 5390 | 5380 | 1504 |
| 542 | 20231006 | 093700 | 403995800 | 5360 | 5370 | 5380 | 5360 | 1624 |
| 543 | 20231006 | 093600 | 395260630 | 5370 | 5380 | 5390 | 5370 | 1352 |
| 544 | 20231006 | 093500 | 387995480 | 5390 | 5370 | 5390 | 5370 | 2362 |
| 545 | 20231006 | 093400 | 375288030 | 5370 | 5360 | 5370 | 5350 | 286 |
| 546 | 20231006 | 093300 | 373752470 | 5360 | 5380 | 5380 | 5350 | 4779 |
| 547 | 20231006 | 093200 | 348162030 | 5380 | 5350 | 5390 | 5350 | 3136 |
| 548 | 20231006 | 093100 | 331300940 | 5350 | 5360 | 5360 | 5350 | 841 |
| 549 | 20231006 | 093000 | 326793190 | 5360 | 5330 | 5360 | 5320 | 3713 |
| 550 | 20231006 | 092900 | 306943550 | 5320 | 5340 | 5340 | 5320 | 3 |
| 551 | 20231006 | 092800 | 306927570 | 5320 | 5320 | 5330 | 5320 | 598 |
| 552 | 20231006 | 092700 | 303743240 | 5320 | 5310 | 5320 | 5310 | 585 |
| 553 | 20231006 | 092600 | 300631050 | 5320 | 5340 | 5340 | 5320 | 671 |
| 554 | 20231006 | 092500 | 297058330 | 5330 | 5330 | 5330 | 5320 | 252 |
| 555 | 20231006 | 092400 | 295716170 | 5330 | 5340 | 5340 | 5330 | 1964 |
| 556 | 20231006 | 092300 | 285243980 | 5340 | 5340 | 5350 | 5340 | 1766 |
| 557 | 20231006 | 092200 | 275812040 | 5340 | 5340 | 5340 | 5340 | 350 |
| 558 | 20231006 | 092100 | 273943040 | 5340 | 5350 | 5350 | 5340 | 399 |
| 559 | 20231006 | 092000 | 271811540 | 5350 | 5360 | 5380 | 5330 | 1255 |
| 560 | 20231006 | 091900 | 265064380 | 5340 | 5310 | 5380 | 5310 | 12174 |
| 561 | 20231006 | 091800 | 199932690 | 5320 | 5300 | 5320 | 5300 | 538 |
| 562 | 20231006 | 091700 | 197077620 | 5290 | 5280 | 5290 | 5280 | 2984 |
| 563 | 20231006 | 091600 | 181314350 | 5280 | 5260 | 5280 | 5260 | 1715 |
| 564 | 20231006 | 091500 | 172276510 | 5260 | 5260 | 5260 | 5260 | 11 |
| 565 | 20231006 | 091400 | 172218650 | 5270 | 5280 | 5280 | 5260 | 592 |
| 566 | 20231006 | 091300 | 169098330 | 5280 | 5280 | 5280 | 5280 | 598 |
| 567 | 20231006 | 091200 | 165940890 | 5280 | 5280 | 5300 | 5260 | 2829 |
| 568 | 20231006 | 091100 | 150978000 | 5260 | 5230 | 5280 | 5230 | 5271 |
| 569 | 20231006 | 091000 | 123267650 | 5220 | 5210 | 5230 | 5200 | 5035 |
| 570 | 20231006 | 090900 | 97045140 | 5220 | 5210 | 5220 | 5200 | 856 |
| 571 | 20231006 | 090800 | 92586830 | 5200 | 5180 | 5200 | 5180 | 3020 |
| 572 | 20231006 | 090700 | 76892060 | 5180 | 5170 | 5190 | 5160 | 903 |
| 573 | 20231006 | 090600 | 72217520 | 5180 | 5140 | 5190 | 5130 | 798 |
| 574 | 20231006 | 090500 | 68095000 | 5140 | 5180 | 5180 | 5140 | 2787 |
| 575 | 20231006 | 090400 | 53757990 | 5170 | 5170 | 5180 | 5170 | 734 |
| 576 | 20231006 | 090300 | 49959920 | 5180 | 5160 | 5180 | 5160 | 943 |
| 577 | 20231006 | 090200 | 45087900 | 5160 | 5150 | 5170 | 5150 | 1136 |
| 578 | 20231006 | 090100 | 39233600 | 5120 | 5120 | 5120 | 5120 | 50 |
| 579 | 20231006 | 090000 | 38977600 | 5130 | 5090 | 5160 | 5090 | 7648 |