31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 193000 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 10848 |
| 3 | 20231016 | 192900 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 4 | 20231016 | 192800 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 5 | 20231016 | 192700 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 6 | 20231016 | 192600 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 7 | 20231016 | 192500 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 8 | 20231016 | 192400 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 9 | 20231016 | 192300 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 10 | 20231016 | 192200 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 11 | 20231016 | 192100 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 12 | 20231016 | 192000 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 13 | 20231016 | 191900 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 14 | 20231016 | 191800 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 15 | 20231016 | 191700 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 16 | 20231016 | 191600 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 17 | 20231016 | 191500 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 18 | 20231016 | 191400 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 19 | 20231016 | 191300 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 20 | 20231016 | 191200 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 21 | 20231016 | 191100 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 22 | 20231016 | 191000 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 23 | 20231016 | 190900 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 24 | 20231016 | 190800 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 25 | 20231016 | 190700 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 26 | 20231016 | 190600 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 27 | 20231016 | 190500 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 28 | 20231016 | 190400 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 29 | 20231016 | 190300 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 30 | 20231016 | 190200 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 31 | 20231016 | 190100 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 32 | 20231016 | 190000 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 10848 |
| 33 | 20231016 | 185900 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 34 | 20231016 | 185800 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 35 | 20231016 | 185700 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 36 | 20231016 | 185600 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 37 | 20231016 | 185500 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 38 | 20231016 | 185400 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 39 | 20231016 | 185300 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 40 | 20231016 | 185200 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 41 | 20231016 | 185100 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 42 | 20231016 | 185000 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 43 | 20231016 | 184900 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 44 | 20231016 | 184800 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 45 | 20231016 | 184700 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 46 | 20231016 | 184600 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 47 | 20231016 | 184500 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 48 | 20231016 | 184400 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 49 | 20231016 | 184300 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 50 | 20231016 | 184200 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 51 | 20231016 | 184100 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 52 | 20231016 | 184000 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 53 | 20231016 | 183900 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 54 | 20231016 | 183800 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 55 | 20231016 | 183700 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 56 | 20231016 | 183600 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 57 | 20231016 | 183500 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 58 | 20231016 | 183400 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 59 | 20231016 | 183300 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 60 | 20231016 | 183200 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 61 | 20231016 | 183100 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 62 | 20231016 | 183000 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 10848 |
| 63 | 20231016 | 182900 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 64 | 20231016 | 182800 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 65 | 20231016 | 182700 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 66 | 20231016 | 182600 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 67 | 20231016 | 182500 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 68 | 20231016 | 182400 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 69 | 20231016 | 182300 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 70 | 20231016 | 182200 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 71 | 20231016 | 182100 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 72 | 20231016 | 182000 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 73 | 20231016 | 181900 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 74 | 20231016 | 181800 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 75 | 20231016 | 181700 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 76 | 20231016 | 181600 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 77 | 20231016 | 181500 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 78 | 20231016 | 181400 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 79 | 20231016 | 181300 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 80 | 20231016 | 181200 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 81 | 20231016 | 181100 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 82 | 20231016 | 181000 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 83 | 20231016 | 180900 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 84 | 20231016 | 180800 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 85 | 20231016 | 180700 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 86 | 20231016 | 180600 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 87 | 20231016 | 180500 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 88 | 20231016 | 180400 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 89 | 20231016 | 180300 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 90 | 20231016 | 180200 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 91 | 20231016 | 180100 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 92 | 20231016 | 180000 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 10848 |
| 93 | 20231016 | 175900 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 94 | 20231016 | 175800 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 95 | 20231016 | 175700 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 96 | 20231016 | 175600 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 97 | 20231016 | 175500 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 98 | 20231016 | 175400 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 99 | 20231016 | 175300 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 100 | 20231016 | 175200 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 101 | 20231016 | 175100 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 102 | 20231016 | 175000 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 103 | 20231016 | 174900 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 104 | 20231016 | 174800 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 105 | 20231016 | 174700 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 106 | 20231016 | 174600 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 107 | 20231016 | 174500 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 108 | 20231016 | 174400 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 109 | 20231016 | 174300 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 110 | 20231016 | 174200 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 111 | 20231016 | 174100 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 112 | 20231016 | 174000 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 113 | 20231016 | 173900 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 114 | 20231016 | 173800 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 115 | 20231016 | 173700 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 116 | 20231016 | 173600 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 117 | 20231016 | 173500 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 118 | 20231016 | 173400 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 119 | 20231016 | 173300 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 120 | 20231016 | 173200 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 121 | 20231016 | 173100 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 122 | 20231016 | 173000 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 10848 |
| 123 | 20231016 | 172900 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 124 | 20231016 | 172800 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 125 | 20231016 | 172700 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 126 | 20231016 | 172600 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 127 | 20231016 | 172500 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 128 | 20231016 | 172400 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 129 | 20231016 | 172300 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 130 | 20231016 | 172200 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 131 | 20231016 | 172100 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 132 | 20231016 | 172000 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 133 | 20231016 | 171900 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 134 | 20231016 | 171800 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 135 | 20231016 | 171700 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 136 | 20231016 | 171600 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 137 | 20231016 | 171500 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 138 | 20231016 | 171400 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 139 | 20231016 | 171300 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 140 | 20231016 | 171200 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 141 | 20231016 | 171100 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 142 | 20231016 | 171000 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 143 | 20231016 | 170900 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 144 | 20231016 | 170800 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 145 | 20231016 | 170700 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 146 | 20231016 | 170600 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 147 | 20231016 | 170500 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 148 | 20231016 | 170400 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 149 | 20231016 | 170300 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 150 | 20231016 | 170200 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 151 | 20231016 | 170100 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 152 | 20231016 | 170000 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 10848 |
| 153 | 20231016 | 165900 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 154 | 20231016 | 165800 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 155 | 20231016 | 165700 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 156 | 20231016 | 165600 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 157 | 20231016 | 165500 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 158 | 20231016 | 165400 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 159 | 20231016 | 165300 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 160 | 20231016 | 165200 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 161 | 20231016 | 165100 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 162 | 20231016 | 165000 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 163 | 20231016 | 164900 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 164 | 20231016 | 164800 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 165 | 20231016 | 164700 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 166 | 20231016 | 164600 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 167 | 20231016 | 164500 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 168 | 20231016 | 164400 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 169 | 20231016 | 164300 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 170 | 20231016 | 164200 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 171 | 20231016 | 164100 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 172 | 20231016 | 164000 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 173 | 20231016 | 163900 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 174 | 20231016 | 163800 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 175 | 20231016 | 163700 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 176 | 20231016 | 163600 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 177 | 20231016 | 163500 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 178 | 20231016 | 163400 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 179 | 20231016 | 163300 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 180 | 20231016 | 163200 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 181 | 20231016 | 163100 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 182 | 20231016 | 163000 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 10848 |
| 183 | 20231016 | 162900 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 184 | 20231016 | 162800 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 185 | 20231016 | 162700 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 186 | 20231016 | 162600 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 187 | 20231016 | 162500 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 188 | 20231016 | 162400 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 189 | 20231016 | 162300 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 190 | 20231016 | 162200 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 191 | 20231016 | 162100 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 192 | 20231016 | 162000 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 193 | 20231016 | 161900 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 194 | 20231016 | 161800 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 195 | 20231016 | 161700 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 196 | 20231016 | 161600 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 197 | 20231016 | 161500 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 198 | 20231016 | 161400 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 199 | 20231016 | 161300 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 200 | 20231016 | 161200 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 201 | 20231016 | 161100 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 202 | 20231016 | 161000 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 203 | 20231016 | 160900 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 204 | 20231016 | 160800 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 205 | 20231016 | 160700 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 206 | 20231016 | 160600 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 207 | 20231016 | 160500 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 208 | 20231016 | 160400 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 209 | 20231016 | 160300 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 210 | 20231016 | 160200 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 211 | 20231016 | 160100 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 212 | 20231016 | 160000 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 10848 |
| 213 | 20231016 | 155900 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 214 | 20231016 | 155800 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 215 | 20231016 | 155700 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 216 | 20231016 | 155600 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 217 | 20231016 | 155500 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 218 | 20231016 | 155400 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 219 | 20231016 | 155300 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 220 | 20231016 | 155200 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 221 | 20231016 | 155100 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 222 | 20231016 | 155000 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 223 | 20231016 | 154900 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 224 | 20231016 | 154800 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 225 | 20231016 | 154700 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 226 | 20231016 | 154600 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 227 | 20231016 | 154500 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 228 | 20231016 | 154400 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 229 | 20231016 | 154300 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 230 | 20231016 | 154200 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 231 | 20231016 | 154100 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 232 | 20231016 | 154000 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 233 | 20231016 | 153900 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 234 | 20231016 | 153800 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 235 | 20231016 | 153700 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 236 | 20231016 | 153600 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 237 | 20231016 | 153500 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 238 | 20231016 | 153400 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 239 | 20231016 | 153300 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 240 | 20231016 | 153200 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 241 | 20231016 | 153100 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 0 |
| 242 | 20231016 | 153000 | 1280967635 | 5160 | 5160 | 5160 | 5160 | 21696 |
| 243 | 20231016 | 152900 | 1224991955 | 5130 | 5130 | 5130 | 5130 | 0 |
| 244 | 20231016 | 152800 | 1224991955 | 5130 | 5130 | 5130 | 5130 | 0 |
| 245 | 20231016 | 152700 | 1224991955 | 5130 | 5130 | 5130 | 5130 | 0 |
| 246 | 20231016 | 152600 | 1224991955 | 5130 | 5130 | 5130 | 5130 | 0 |
| 247 | 20231016 | 152500 | 1224991955 | 5130 | 5130 | 5130 | 5130 | 0 |
| 248 | 20231016 | 152400 | 1224991955 | 5130 | 5130 | 5130 | 5130 | 0 |
| 249 | 20231016 | 152300 | 1224991955 | 5130 | 5130 | 5130 | 5130 | 0 |
| 250 | 20231016 | 152200 | 1224991955 | 5130 | 5130 | 5130 | 5130 | 0 |
| 251 | 20231016 | 152100 | 1224991955 | 5130 | 5130 | 5130 | 5130 | 0 |
| 252 | 20231016 | 152000 | 1224991955 | 5130 | 5130 | 5130 | 5130 | 0 |
| 253 | 20231016 | 151900 | 1224991955 | 5130 | 5110 | 5130 | 5070 | 3380 |
| 254 | 20231016 | 151800 | 1207741845 | 5120 | 5120 | 5120 | 5120 | 34 |
| 255 | 20231016 | 151700 | 1207567765 | 5130 | 5130 | 5130 | 5100 | 2105 |
| 256 | 20231016 | 151600 | 1196816265 | 5130 | 5140 | 5140 | 5120 | 26 |
| 257 | 20231016 | 151500 | 1196682965 | 5140 | 5120 | 5140 | 5120 | 2006 |
| 258 | 20231016 | 151400 | 1186412125 | 5140 | 5170 | 5170 | 5140 | 1336 |
| 259 | 20231016 | 151300 | 1179545025 | 5120 | 5170 | 5170 | 5120 | 3134 |
| 260 | 20231016 | 151200 | 1163423745 | 5160 | 5160 | 5170 | 5160 | 345 |
| 261 | 20231016 | 151100 | 1161643305 | 5120 | 5140 | 5170 | 5120 | 3353 |
| 262 | 20231016 | 151000 | 1144463955 | 5170 | 5160 | 5170 | 5160 | 150 |
| 263 | 20231016 | 150900 | 1143689945 | 5120 | 5140 | 5160 | 5120 | 947 |
| 264 | 20231016 | 150800 | 1138819015 | 5160 | 5160 | 5160 | 5120 | 86 |
| 265 | 20231016 | 150700 | 1138376765 | 5160 | 5160 | 5160 | 5160 | 7 |
| 266 | 20231016 | 150600 | 1138340645 | 5160 | 5160 | 5160 | 5160 | 93 |
| 267 | 20231016 | 150500 | 1137860765 | 5150 | 5120 | 5150 | 5120 | 830 |
| 268 | 20231016 | 150400 | 1133594815 | 5130 | 5130 | 5130 | 5120 | 352 |
| 269 | 20231016 | 150300 | 1131790555 | 5130 | 5130 | 5130 | 5130 | 1 |
| 270 | 20231016 | 150200 | 1131785425 | 5130 | 5110 | 5130 | 5110 | 114 |
| 271 | 20231016 | 150100 | 1131202545 | 5110 | 5110 | 5110 | 5110 | 525 |
| 272 | 20231016 | 150000 | 1128519795 | 5110 | 5100 | 5110 | 5100 | 587 |
| 273 | 20231016 | 145900 | 1125525725 | 5110 | 5110 | 5110 | 5110 | 111 |
| 274 | 20231016 | 145800 | 1124958515 | 5130 | 5100 | 5130 | 5080 | 120 |
| 275 | 20231016 | 145700 | 1124348815 | 5130 | 5100 | 5130 | 5090 | 641 |
| 276 | 20231016 | 145600 | 1121072885 | 5130 | 5130 | 5130 | 5130 | 60 |
| 277 | 20231016 | 145500 | 1120765085 | 5130 | 5100 | 5130 | 5100 | 54 |
| 278 | 20231016 | 145400 | 1120489205 | 5100 | 5100 | 5100 | 5100 | 763 |
| 279 | 20231016 | 145300 | 1116597905 | 5100 | 5100 | 5100 | 5100 | 6 |
| 280 | 20231016 | 145200 | 1116567305 | 5100 | 5100 | 5100 | 5100 | 4 |
| 281 | 20231016 | 145100 | 1116546905 | 5080 | 5080 | 5080 | 5080 | 1222 |
| 282 | 20231016 | 145000 | 1110339145 | 5080 | 5080 | 5080 | 5080 | 0 |
| 283 | 20231016 | 144900 | 1110339145 | 5080 | 5080 | 5080 | 5080 | 49 |
| 284 | 20231016 | 144800 | 1110090225 | 5100 | 5100 | 5100 | 5080 | 44 |
| 285 | 20231016 | 144700 | 1109866425 | 5100 | 5090 | 5100 | 5090 | 265 |
| 286 | 20231016 | 144600 | 1108517565 | 5100 | 5100 | 5100 | 5100 | 1 |
| 287 | 20231016 | 144500 | 1108512465 | 5090 | 5090 | 5100 | 5080 | 530 |
| 288 | 20231016 | 144400 | 1105815755 | 5100 | 5090 | 5100 | 5090 | 38 |
| 289 | 20231016 | 144300 | 1105622325 | 5100 | 5100 | 5100 | 5100 | 2 |
| 290 | 20231016 | 144200 | 1105612125 | 5100 | 5100 | 5100 | 5100 | 0 |
| 291 | 20231016 | 144100 | 1105612125 | 5100 | 5080 | 5100 | 5080 | 404 |
| 292 | 20231016 | 144000 | 1103557765 | 5100 | 5100 | 5100 | 5080 | 715 |
| 293 | 20231016 | 143900 | 1099914405 | 5110 | 5090 | 5110 | 5080 | 1201 |
| 294 | 20231016 | 143800 | 1093808965 | 5090 | 5080 | 5090 | 5080 | 127 |
| 295 | 20231016 | 143700 | 1093163695 | 5080 | 5080 | 5080 | 5080 | 34 |
| 296 | 20231016 | 143600 | 1092990975 | 5080 | 5070 | 5080 | 5070 | 170 |
| 297 | 20231016 | 143500 | 1092127565 | 5070 | 5060 | 5070 | 5050 | 447 |
| 298 | 20231016 | 143400 | 1089866125 | 5060 | 5050 | 5060 | 5050 | 701 |
| 299 | 20231016 | 143300 | 1086321065 | 5060 | 5060 | 5060 | 5050 | 280 |
| 300 | 20231016 | 143200 | 1084904925 | 5050 | 5050 | 5060 | 5050 | 797 |
| 301 | 20231016 | 143100 | 1080879975 | 5050 | 5040 | 5050 | 5040 | 246 |
| 302 | 20231016 | 143000 | 1079637705 | 5050 | 5050 | 5050 | 5030 | 1062 |
| 303 | 20231016 | 142900 | 1074285805 | 5050 | 5050 | 5050 | 5050 | 35 |
| 304 | 20231016 | 142800 | 1074109055 | 5030 | 4990 | 5030 | 4990 | 2717 |
| 305 | 20231016 | 142700 | 1060470030 | 5020 | 5060 | 5060 | 4995 | 25710 |
| 306 | 20231016 | 142600 | 931643400 | 5060 | 5060 | 5060 | 5050 | 338 |
| 307 | 20231016 | 142500 | 929934120 | 5060 | 5070 | 5070 | 5060 | 406 |
| 308 | 20231016 | 142400 | 927879420 | 5070 | 5060 | 5070 | 5060 | 390 |
| 309 | 20231016 | 142300 | 925906000 | 5070 | 5080 | 5080 | 5070 | 1999 |
| 310 | 20231016 | 142200 | 915768860 | 5090 | 5090 | 5100 | 5090 | 409 |
| 311 | 20231016 | 142100 | 913683040 | 5100 | 5090 | 5100 | 5090 | 455 |
| 312 | 20231016 | 142000 | 911362860 | 5100 | 5100 | 5100 | 5080 | 657 |
| 313 | 20231016 | 141900 | 908017520 | 5100 | 5100 | 5100 | 5100 | 0 |
| 314 | 20231016 | 141800 | 908017520 | 5100 | 5100 | 5100 | 5100 | 324 |
| 315 | 20231016 | 141700 | 906365120 | 5100 | 5090 | 5100 | 5090 | 3 |
| 316 | 20231016 | 141600 | 906349840 | 5100 | 5100 | 5100 | 5100 | 0 |
| 317 | 20231016 | 141500 | 906349840 | 5100 | 5090 | 5100 | 5090 | 32 |
| 318 | 20231016 | 141400 | 906186950 | 5090 | 5090 | 5100 | 5080 | 22 |
| 319 | 20231016 | 141300 | 906074790 | 5100 | 5090 | 5100 | 5080 | 2372 |
| 320 | 20231016 | 141200 | 894023640 | 5100 | 5100 | 5100 | 5090 | 236 |
| 321 | 20231016 | 141100 | 892821380 | 5100 | 5100 | 5100 | 5100 | 0 |
| 322 | 20231016 | 141000 | 892821380 | 5100 | 5100 | 5100 | 5100 | 397 |
| 323 | 20231016 | 140900 | 890796680 | 5100 | 5100 | 5100 | 5100 | 0 |
| 324 | 20231016 | 140800 | 890796680 | 5100 | 5100 | 5100 | 5100 | 1 |
| 325 | 20231016 | 140700 | 890791580 | 5100 | 5100 | 5100 | 5100 | 136 |
| 326 | 20231016 | 140600 | 890097980 | 5100 | 5090 | 5100 | 5090 | 543 |
| 327 | 20231016 | 140500 | 887334080 | 5090 | 5100 | 5100 | 5090 | 143 |
| 328 | 20231016 | 140400 | 886604810 | 5100 | 5100 | 5100 | 5100 | 13 |
| 329 | 20231016 | 140300 | 886538510 | 5100 | 5100 | 5100 | 5100 | 18 |
| 330 | 20231016 | 140200 | 886446710 | 5100 | 5090 | 5100 | 5090 | 130 |
| 331 | 20231016 | 140100 | 885783800 | 5100 | 5100 | 5100 | 5100 | 305 |
| 332 | 20231016 | 140000 | 884228300 | 5100 | 5100 | 5100 | 5100 | 15 |
| 333 | 20231016 | 135900 | 884151800 | 5100 | 5100 | 5100 | 5100 | 151 |
| 334 | 20231016 | 135800 | 883381700 | 5090 | 5080 | 5100 | 5080 | 133 |
| 335 | 20231016 | 135700 | 882705520 | 5080 | 5090 | 5100 | 5070 | 3915 |
| 336 | 20231016 | 135600 | 862820110 | 5090 | 5100 | 5100 | 5090 | 1929 |
| 337 | 20231016 | 135500 | 852987230 | 5100 | 5110 | 5110 | 5100 | 370 |
| 338 | 20231016 | 135400 | 851097550 | 5120 | 5120 | 5120 | 5120 | 19 |
| 339 | 20231016 | 135300 | 851000270 | 5120 | 5120 | 5120 | 5120 | 62 |
| 340 | 20231016 | 135200 | 850682830 | 5120 | 5110 | 5120 | 5110 | 325 |
| 341 | 20231016 | 135100 | 849022070 | 5130 | 5130 | 5130 | 5110 | 45 |
| 342 | 20231016 | 135000 | 848791960 | 5120 | 5110 | 5150 | 5100 | 1770 |
| 343 | 20231016 | 134900 | 839746100 | 5100 | 5130 | 5130 | 5100 | 397 |
| 344 | 20231016 | 134800 | 837717880 | 5110 | 5120 | 5130 | 5110 | 15 |
| 345 | 20231016 | 134700 | 837641140 | 5130 | 5140 | 5140 | 5120 | 164 |
| 346 | 20231016 | 134600 | 836801380 | 5140 | 5110 | 5150 | 5110 | 630 |
| 347 | 20231016 | 134500 | 833569470 | 5130 | 5110 | 5130 | 5110 | 1014 |
| 348 | 20231016 | 134400 | 828377850 | 5120 | 5120 | 5120 | 5110 | 73 |
| 349 | 20231016 | 134300 | 828004800 | 5110 | 5120 | 5120 | 5110 | 151 |
| 350 | 20231016 | 134200 | 827233180 | 5120 | 5120 | 5120 | 5120 | 50 |
| 351 | 20231016 | 134100 | 826977180 | 5120 | 5100 | 5120 | 5090 | 1410 |
| 352 | 20231016 | 134000 | 819781230 | 5130 | 5140 | 5140 | 5100 | 4884 |
| 353 | 20231016 | 133900 | 794850510 | 5140 | 5160 | 5180 | 5100 | 13518 |
| 354 | 20231016 | 133800 | 725577000 | 5200 | 5160 | 5200 | 5160 | 101 |
| 355 | 20231016 | 133700 | 725055800 | 5200 | 5200 | 5200 | 5130 | 5503 |
| 356 | 20231016 | 133600 | 696659260 | 5200 | 5200 | 5200 | 5200 | 9 |
| 357 | 20231016 | 133500 | 696612460 | 5200 | 5200 | 5200 | 5200 | 0 |
| 358 | 20231016 | 133400 | 696612460 | 5200 | 5200 | 5200 | 5200 | 221 |
| 359 | 20231016 | 133300 | 695463260 | 5230 | 5230 | 5230 | 5230 | 0 |
| 360 | 20231016 | 133200 | 695463260 | 5230 | 5230 | 5230 | 5230 | 0 |
| 361 | 20231016 | 133100 | 695463260 | 5230 | 5240 | 5240 | 5230 | 4 |
| 362 | 20231016 | 133000 | 695442330 | 5230 | 5240 | 5240 | 5230 | 96 |
| 363 | 20231016 | 132900 | 694940240 | 5230 | 5200 | 5230 | 5200 | 59 |
| 364 | 20231016 | 132800 | 694632270 | 5230 | 5230 | 5230 | 5230 | 1 |
| 365 | 20231016 | 132700 | 694627040 | 5240 | 5240 | 5240 | 5240 | 0 |
| 366 | 20231016 | 132600 | 694627040 | 5240 | 5240 | 5240 | 5240 | 0 |
| 367 | 20231016 | 132500 | 694627040 | 5240 | 5220 | 5240 | 5210 | 301 |
| 368 | 20231016 | 132400 | 693058600 | 5260 | 5260 | 5260 | 5260 | 0 |
| 369 | 20231016 | 132300 | 693058600 | 5260 | 5260 | 5260 | 5220 | 4 |
| 370 | 20231016 | 132200 | 693037600 | 5110 | 5270 | 5270 | 5110 | 12703 |
| 371 | 20231016 | 132100 | 627423870 | 5240 | 5270 | 5270 | 5240 | 171 |
| 372 | 20231016 | 132000 | 626527320 | 5270 | 5250 | 5270 | 5250 | 252 |
| 373 | 20231016 | 131900 | 625202740 | 5250 | 5230 | 5250 | 5230 | 1472 |
| 374 | 20231016 | 131800 | 617487660 | 5230 | 5230 | 5230 | 5230 | 500 |
| 375 | 20231016 | 131700 | 614872660 | 5230 | 5220 | 5230 | 5210 | 685 |
| 376 | 20231016 | 131600 | 611295810 | 5230 | 5230 | 5230 | 5230 | 24 |
| 377 | 20231016 | 131500 | 611170290 | 5230 | 5230 | 5230 | 5230 | 70 |
| 378 | 20231016 | 131400 | 610804190 | 5230 | 5250 | 5250 | 5230 | 285 |
| 379 | 20231016 | 131300 | 609312570 | 5240 | 5240 | 5240 | 5240 | 288 |
| 380 | 20231016 | 131200 | 607803450 | 5250 | 5250 | 5250 | 5250 | 0 |
| 381 | 20231016 | 131100 | 607803450 | 5250 | 5240 | 5250 | 5240 | 1229 |
| 382 | 20231016 | 131000 | 601363480 | 5240 | 5250 | 5250 | 5240 | 1010 |
| 383 | 20231016 | 130900 | 596070980 | 5240 | 5240 | 5240 | 5240 | 321 |
| 384 | 20231016 | 130800 | 594388940 | 5240 | 5240 | 5240 | 5240 | 0 |
| 385 | 20231016 | 130700 | 594388940 | 5240 | 5240 | 5240 | 5240 | 5 |
| 386 | 20231016 | 130600 | 594362740 | 5240 | 5240 | 5240 | 5240 | 0 |
| 387 | 20231016 | 130500 | 594362740 | 5240 | 5240 | 5240 | 5240 | 0 |
| 388 | 20231016 | 130400 | 594362740 | 5240 | 5240 | 5240 | 5240 | 69 |
| 389 | 20231016 | 130300 | 594001180 | 5240 | 5240 | 5240 | 5240 | 200 |
| 390 | 20231016 | 130200 | 592953180 | 5240 | 5240 | 5240 | 5240 | 704 |
| 391 | 20231016 | 130100 | 589264220 | 5240 | 5220 | 5240 | 5220 | 72 |
| 392 | 20231016 | 130000 | 588888120 | 5220 | 5220 | 5220 | 5220 | 941 |
| 393 | 20231016 | 125900 | 583976100 | 5220 | 5220 | 5220 | 5220 | 750 |
| 394 | 20231016 | 125800 | 580061100 | 5220 | 5220 | 5220 | 5220 | 250 |
| 395 | 20231016 | 125700 | 578756100 | 5240 | 5240 | 5240 | 5240 | 0 |
| 396 | 20231016 | 125600 | 578756100 | 5240 | 5240 | 5240 | 5240 | 1 |
| 397 | 20231016 | 125500 | 578750860 | 5240 | 5240 | 5240 | 5240 | 0 |
| 398 | 20231016 | 125400 | 578750860 | 5240 | 5240 | 5240 | 5240 | 1 |
| 399 | 20231016 | 125300 | 578745620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 400 | 20231016 | 125200 | 578745620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 401 | 20231016 | 125100 | 578745620 | 5250 | 5250 | 5250 | 5250 | 8 |
| 402 | 20231016 | 125000 | 578703620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 403 | 20231016 | 124900 | 578703620 | 5250 | 5250 | 5250 | 5250 | 1 |
| 404 | 20231016 | 124800 | 578698370 | 5220 | 5220 | 5220 | 5220 | 250 |
| 405 | 20231016 | 124700 | 577393370 | 5220 | 5240 | 5240 | 5220 | 467 |
| 406 | 20231016 | 124600 | 574950220 | 5250 | 5250 | 5250 | 5250 | 2 |
| 407 | 20231016 | 124500 | 574939720 | 5250 | 5250 | 5250 | 5250 | 34 |
| 408 | 20231016 | 124400 | 574761220 | 5250 | 5250 | 5250 | 5250 | 1 |
| 409 | 20231016 | 124300 | 574755970 | 5250 | 5250 | 5250 | 5250 | 51 |
| 410 | 20231016 | 124200 | 574488220 | 5250 | 5240 | 5250 | 5240 | 149 |
| 411 | 20231016 | 124100 | 573706460 | 5240 | 5220 | 5240 | 5220 | 1000 |
| 412 | 20231016 | 124000 | 568484340 | 5210 | 5210 | 5210 | 5210 | 330 |
| 413 | 20231016 | 123900 | 566765040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 414 | 20231016 | 123800 | 566765040 | 5220 | 5220 | 5220 | 5220 | 1 |
| 415 | 20231016 | 123700 | 566759820 | 5220 | 5220 | 5220 | 5220 | 1 |
| 416 | 20231016 | 123600 | 566754600 | 5190 | 5190 | 5190 | 5190 | 70 |
| 417 | 20231016 | 123500 | 566391300 | 5190 | 5220 | 5220 | 5190 | 102 |
| 418 | 20231016 | 123400 | 565861860 | 5220 | 5220 | 5220 | 5220 | 0 |
| 419 | 20231016 | 123300 | 565861860 | 5220 | 5170 | 5220 | 5170 | 1865 |
| 420 | 20231016 | 123200 | 556219760 | 5170 | 5200 | 5220 | 5170 | 393 |
| 421 | 20231016 | 123100 | 554184230 | 5220 | 5220 | 5220 | 5220 | 0 |
| 422 | 20231016 | 123000 | 554184230 | 5220 | 5220 | 5220 | 5220 | 0 |
| 423 | 20231016 | 122900 | 554184230 | 5220 | 5220 | 5220 | 5220 | 1 |
| 424 | 20231016 | 122800 | 554179010 | 5220 | 5220 | 5220 | 5220 | 1 |
| 425 | 20231016 | 122700 | 554173790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 426 | 20231016 | 122600 | 554173790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 427 | 20231016 | 122500 | 554173790 | 5220 | 5220 | 5220 | 5220 | 10 |
| 428 | 20231016 | 122400 | 554121590 | 5220 | 5190 | 5220 | 5180 | 215 |
| 429 | 20231016 | 122300 | 553007100 | 5190 | 5190 | 5190 | 5190 | 0 |
| 430 | 20231016 | 122200 | 553007100 | 5190 | 5190 | 5190 | 5190 | 10 |
| 431 | 20231016 | 122100 | 552955200 | 5190 | 5190 | 5190 | 5190 | 10 |
| 432 | 20231016 | 122000 | 552903300 | 5220 | 5220 | 5220 | 5220 | 0 |
| 433 | 20231016 | 121900 | 552903300 | 5220 | 5220 | 5220 | 5220 | 0 |
| 434 | 20231016 | 121800 | 552903300 | 5220 | 5210 | 5220 | 5210 | 200 |
| 435 | 20231016 | 121700 | 551860300 | 5180 | 5180 | 5180 | 5180 | 0 |
| 436 | 20231016 | 121600 | 551860300 | 5180 | 5180 | 5180 | 5170 | 868 |
| 437 | 20231016 | 121500 | 547367380 | 5170 | 5170 | 5170 | 5170 | 370 |
| 438 | 20231016 | 121400 | 545454480 | 5160 | 5160 | 5160 | 5160 | 101 |
| 439 | 20231016 | 121300 | 544933320 | 5170 | 5170 | 5170 | 5170 | 0 |
| 440 | 20231016 | 121200 | 544933320 | 5170 | 5170 | 5170 | 5170 | 59 |
| 441 | 20231016 | 121100 | 544628290 | 5170 | 5170 | 5170 | 5170 | 0 |
| 442 | 20231016 | 121000 | 544628290 | 5170 | 5170 | 5170 | 5170 | 5 |
| 443 | 20231016 | 120900 | 544602440 | 5170 | 5170 | 5170 | 5170 | 0 |
| 444 | 20231016 | 120800 | 544602440 | 5170 | 5170 | 5170 | 5170 | 0 |
| 445 | 20231016 | 120700 | 544602440 | 5170 | 5170 | 5170 | 5170 | 1 |
| 446 | 20231016 | 120600 | 544597270 | 5160 | 5160 | 5160 | 5160 | 406 |
| 447 | 20231016 | 120500 | 542502310 | 5160 | 5160 | 5160 | 5160 | 1 |
| 448 | 20231016 | 120400 | 542497150 | 5160 | 5160 | 5160 | 5160 | 30 |
| 449 | 20231016 | 120300 | 542342350 | 5170 | 5170 | 5170 | 5170 | 1 |
| 450 | 20231016 | 120200 | 542337180 | 5160 | 5160 | 5160 | 5160 | 250 |
| 451 | 20231016 | 120100 | 541047180 | 5170 | 5170 | 5170 | 5170 | 5 |
| 452 | 20231016 | 120000 | 541021330 | 5170 | 5170 | 5170 | 5170 | 0 |
| 453 | 20231016 | 115900 | 541021330 | 5170 | 5170 | 5170 | 5170 | 10 |
| 454 | 20231016 | 115800 | 540969630 | 5170 | 5170 | 5170 | 5170 | 1 |
| 455 | 20231016 | 115700 | 540964460 | 5140 | 5150 | 5150 | 5140 | 1255 |
| 456 | 20231016 | 115600 | 534505270 | 5170 | 5170 | 5170 | 5170 | 92 |
| 457 | 20231016 | 115500 | 534029630 | 5170 | 5170 | 5170 | 5170 | 0 |
| 458 | 20231016 | 115400 | 534029630 | 5170 | 5170 | 5170 | 5170 | 1 |
| 459 | 20231016 | 115300 | 534024460 | 5150 | 5150 | 5150 | 5150 | 0 |
| 460 | 20231016 | 115200 | 534024460 | 5150 | 5150 | 5150 | 5150 | 0 |
| 461 | 20231016 | 115100 | 534024460 | 5150 | 5150 | 5150 | 5150 | 500 |
| 462 | 20231016 | 115000 | 531449460 | 5150 | 5150 | 5150 | 5150 | 211 |
| 463 | 20231016 | 114900 | 530362810 | 5150 | 5150 | 5150 | 5150 | 0 |
| 464 | 20231016 | 114800 | 530362810 | 5150 | 5150 | 5150 | 5150 | 117 |
| 465 | 20231016 | 114700 | 529760260 | 5150 | 5150 | 5150 | 5150 | 0 |
| 466 | 20231016 | 114600 | 529760260 | 5150 | 5150 | 5150 | 5150 | 0 |
| 467 | 20231016 | 114500 | 529760260 | 5150 | 5150 | 5150 | 5150 | 0 |
| 468 | 20231016 | 114400 | 529760260 | 5150 | 5150 | 5150 | 5150 | 120 |
| 469 | 20231016 | 114300 | 529142260 | 5160 | 5160 | 5160 | 5160 | 0 |
| 470 | 20231016 | 114200 | 529142260 | 5160 | 5160 | 5160 | 5160 | 150 |
| 471 | 20231016 | 114100 | 528368260 | 5160 | 5160 | 5160 | 5160 | 0 |
| 472 | 20231016 | 114000 | 528368260 | 5160 | 5170 | 5170 | 5160 | 37 |
| 473 | 20231016 | 113900 | 528176990 | 5170 | 5170 | 5170 | 5170 | 388 |
| 474 | 20231016 | 113800 | 526171030 | 5170 | 5170 | 5170 | 5170 | 1 |
| 475 | 20231016 | 113700 | 526165860 | 5160 | 5160 | 5160 | 5160 | 0 |
| 476 | 20231016 | 113600 | 526165860 | 5160 | 5160 | 5160 | 5160 | 0 |
| 477 | 20231016 | 113500 | 526165860 | 5160 | 5160 | 5160 | 5160 | 0 |
| 478 | 20231016 | 113400 | 526165860 | 5160 | 5160 | 5160 | 5160 | 100 |
| 479 | 20231016 | 113300 | 525649860 | 5150 | 5150 | 5150 | 5150 | 0 |
| 480 | 20231016 | 113200 | 525649860 | 5150 | 5150 | 5150 | 5150 | 250 |
| 481 | 20231016 | 113100 | 524362360 | 5150 | 5150 | 5150 | 5150 | 0 |
| 482 | 20231016 | 113000 | 524362360 | 5150 | 5150 | 5150 | 5150 | 0 |
| 483 | 20231016 | 112900 | 524362360 | 5150 | 5150 | 5150 | 5150 | 0 |
| 484 | 20231016 | 112800 | 524362360 | 5150 | 5150 | 5150 | 5150 | 1 |
| 485 | 20231016 | 112700 | 524357210 | 5160 | 5160 | 5160 | 5160 | 21 |
| 486 | 20231016 | 112600 | 524248850 | 5160 | 5160 | 5160 | 5160 | 8 |
| 487 | 20231016 | 112500 | 524207570 | 5150 | 5150 | 5150 | 5150 | 31 |
| 488 | 20231016 | 112400 | 524047920 | 5150 | 5150 | 5150 | 5150 | 0 |
| 489 | 20231016 | 112300 | 524047920 | 5150 | 5150 | 5150 | 5150 | 400 |
| 490 | 20231016 | 112200 | 521987920 | 5150 | 5150 | 5150 | 5150 | 5 |
| 491 | 20231016 | 112100 | 521962170 | 5160 | 5160 | 5160 | 5160 | 0 |
| 492 | 20231016 | 112000 | 521962170 | 5160 | 5160 | 5160 | 5160 | 0 |
| 493 | 20231016 | 111900 | 521962170 | 5160 | 5160 | 5160 | 5160 | 300 |
| 494 | 20231016 | 111800 | 520414170 | 5160 | 5160 | 5160 | 5160 | 62 |
| 495 | 20231016 | 111700 | 520094250 | 5150 | 5150 | 5150 | 5150 | 0 |
| 496 | 20231016 | 111600 | 520094250 | 5150 | 5150 | 5150 | 5150 | 330 |
| 497 | 20231016 | 111500 | 518394750 | 5160 | 5160 | 5160 | 5160 | 33 |
| 498 | 20231016 | 111400 | 518224470 | 5170 | 5160 | 5170 | 5160 | 19 |
| 499 | 20231016 | 111300 | 518126250 | 5170 | 5170 | 5170 | 5170 | 0 |
| 500 | 20231016 | 111200 | 518126250 | 5170 | 5170 | 5170 | 5170 | 211 |
| 501 | 20231016 | 111100 | 517035380 | 5190 | 5190 | 5190 | 5190 | 2 |
| 502 | 20231016 | 111000 | 517025000 | 5170 | 5200 | 5200 | 5170 | 3 |
| 503 | 20231016 | 110900 | 517009430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 504 | 20231016 | 110800 | 517009430 | 5200 | 5220 | 5220 | 5170 | 1004 |
| 505 | 20231016 | 110700 | 511814140 | 5220 | 5220 | 5220 | 5220 | 284 |
| 506 | 20231016 | 110600 | 510331660 | 5220 | 5220 | 5220 | 5220 | 8 |
| 507 | 20231016 | 110500 | 510289900 | 5220 | 5220 | 5220 | 5220 | 0 |
| 508 | 20231016 | 110400 | 510289900 | 5220 | 5220 | 5220 | 5220 | 0 |
| 509 | 20231016 | 110300 | 510289900 | 5220 | 5220 | 5220 | 5220 | 72 |
| 510 | 20231016 | 110200 | 509914060 | 5220 | 5220 | 5220 | 5220 | 200 |
| 511 | 20231016 | 110100 | 508870060 | 5190 | 5190 | 5190 | 5190 | 0 |
| 512 | 20231016 | 110000 | 508870060 | 5190 | 5190 | 5190 | 5190 | 205 |
| 513 | 20231016 | 105900 | 507806110 | 5190 | 5180 | 5190 | 5180 | 407 |
| 514 | 20231016 | 105800 | 505697820 | 5180 | 5180 | 5180 | 5180 | 100 |
| 515 | 20231016 | 105700 | 505179820 | 5180 | 5180 | 5180 | 5180 | 0 |
| 516 | 20231016 | 105600 | 505179820 | 5180 | 5180 | 5180 | 5180 | 42 |
| 517 | 20231016 | 105500 | 504962260 | 5180 | 5180 | 5180 | 5180 | 101 |
| 518 | 20231016 | 105400 | 504439080 | 5150 | 5170 | 5170 | 5150 | 550 |
| 519 | 20231016 | 105300 | 501603550 | 5190 | 5180 | 5190 | 5180 | 122 |
| 520 | 20231016 | 105200 | 500971570 | 5180 | 5170 | 5180 | 5170 | 539 |
| 521 | 20231016 | 105100 | 498184930 | 5170 | 5170 | 5170 | 5150 | 136 |
| 522 | 20231016 | 105000 | 497484450 | 5150 | 5150 | 5150 | 5150 | 20 |
| 523 | 20231016 | 104900 | 497381450 | 5150 | 5160 | 5160 | 5150 | 69 |
| 524 | 20231016 | 104800 | 497025900 | 5170 | 5170 | 5170 | 5170 | 2 |
| 525 | 20231016 | 104700 | 497015560 | 5160 | 5160 | 5160 | 5160 | 0 |
| 526 | 20231016 | 104600 | 497015560 | 5160 | 5160 | 5160 | 5160 | 492 |
| 527 | 20231016 | 104500 | 494476840 | 5160 | 5160 | 5160 | 5160 | 0 |
| 528 | 20231016 | 104400 | 494476840 | 5160 | 5170 | 5170 | 5160 | 221 |
| 529 | 20231016 | 104300 | 493335770 | 5170 | 5170 | 5170 | 5170 | 4 |
| 530 | 20231016 | 104200 | 493315090 | 5160 | 5160 | 5160 | 5160 | 8 |
| 531 | 20231016 | 104100 | 493273810 | 5170 | 5140 | 5170 | 5140 | 91 |
| 532 | 20231016 | 104000 | 492804120 | 5140 | 5160 | 5160 | 5140 | 1110 |
| 533 | 20231016 | 103900 | 487083320 | 5150 | 5160 | 5160 | 5150 | 2 |
| 534 | 20231016 | 103800 | 487073010 | 5170 | 5170 | 5170 | 5170 | 1 |
| 535 | 20231016 | 103700 | 487067840 | 5150 | 5160 | 5170 | 5150 | 624 |
| 536 | 20231016 | 103600 | 483853590 | 5160 | 5180 | 5180 | 5160 | 101 |
| 537 | 20231016 | 103500 | 483332410 | 5160 | 5160 | 5170 | 5160 | 424 |
| 538 | 20231016 | 103400 | 481141570 | 5170 | 5170 | 5170 | 5170 | 0 |
| 539 | 20231016 | 103300 | 481141570 | 5170 | 5160 | 5170 | 5160 | 57 |
| 540 | 20231016 | 103200 | 480846930 | 5180 | 5160 | 5180 | 5160 | 131 |
| 541 | 20231016 | 103100 | 480168370 | 5180 | 5170 | 5180 | 5170 | 119 |
| 542 | 20231016 | 103000 | 479552950 | 5170 | 5170 | 5170 | 5170 | 9 |
| 543 | 20231016 | 102900 | 479506420 | 5140 | 5140 | 5160 | 5140 | 105 |
| 544 | 20231016 | 102800 | 478966700 | 5140 | 5150 | 5160 | 5130 | 302 |
| 545 | 20231016 | 102700 | 477415880 | 5160 | 5170 | 5170 | 5160 | 416 |
| 546 | 20231016 | 102600 | 475269280 | 5180 | 5180 | 5180 | 5180 | 0 |
| 547 | 20231016 | 102500 | 475269280 | 5180 | 5180 | 5180 | 5180 | 1 |
| 548 | 20231016 | 102400 | 475264100 | 5170 | 5190 | 5220 | 5170 | 1968 |
| 549 | 20231016 | 102300 | 465079450 | 5190 | 5220 | 5220 | 5190 | 1022 |
| 550 | 20231016 | 102200 | 459766950 | 5220 | 5220 | 5220 | 5220 | 0 |
| 551 | 20231016 | 102100 | 459766950 | 5220 | 5220 | 5220 | 5220 | 1 |
| 552 | 20231016 | 102000 | 459761730 | 5210 | 5230 | 5230 | 5210 | 519 |
| 553 | 20231016 | 101900 | 457051120 | 5230 | 5230 | 5230 | 5230 | 0 |
| 554 | 20231016 | 101800 | 457051120 | 5230 | 5230 | 5230 | 5230 | 0 |
| 555 | 20231016 | 101700 | 457051120 | 5230 | 5230 | 5230 | 5230 | 1 |
| 556 | 20231016 | 101600 | 457045890 | 5230 | 5230 | 5230 | 5230 | 6 |
| 557 | 20231016 | 101500 | 457014510 | 5230 | 5230 | 5230 | 5230 | 0 |
| 558 | 20231016 | 101400 | 457014510 | 5230 | 5230 | 5230 | 5230 | 1 |
| 559 | 20231016 | 101300 | 457009280 | 5190 | 5190 | 5190 | 5190 | 1 |
| 560 | 20231016 | 101200 | 457004090 | 5190 | 5190 | 5190 | 5170 | 973 |
| 561 | 20231016 | 101100 | 451961330 | 5190 | 5190 | 5190 | 5190 | 100 |
| 562 | 20231016 | 101000 | 451442330 | 5230 | 5230 | 5230 | 5230 | 0 |
| 563 | 20231016 | 100900 | 451442330 | 5230 | 5230 | 5230 | 5230 | 100 |
| 564 | 20231016 | 100800 | 450919330 | 5210 | 5190 | 5210 | 5180 | 320 |
| 565 | 20231016 | 100700 | 449254650 | 5180 | 5180 | 5180 | 5180 | 200 |
| 566 | 20231016 | 100600 | 448218650 | 5180 | 5180 | 5180 | 5180 | 13 |
| 567 | 20231016 | 100500 | 448151310 | 5190 | 5190 | 5190 | 5180 | 1250 |
| 568 | 20231016 | 100400 | 441671060 | 5180 | 5190 | 5190 | 5180 | 1702 |
| 569 | 20231016 | 100300 | 432846930 | 5190 | 5200 | 5200 | 5190 | 632 |
| 570 | 20231016 | 100200 | 429560950 | 5200 | 5200 | 5200 | 5200 | 100 |
| 571 | 20231016 | 100100 | 429040950 | 5200 | 5200 | 5200 | 5200 | 280 |
| 572 | 20231016 | 100000 | 427584950 | 5230 | 5230 | 5230 | 5230 | 183 |
| 573 | 20231016 | 095900 | 426627860 | 5230 | 5230 | 5230 | 5230 | 0 |
| 574 | 20231016 | 095800 | 426627860 | 5230 | 5230 | 5230 | 5190 | 1736 |
| 575 | 20231016 | 095700 | 417599420 | 5260 | 5260 | 5260 | 5260 | 1 |
| 576 | 20231016 | 095600 | 417594160 | 5260 | 5230 | 5260 | 5220 | 364 |
| 577 | 20231016 | 095500 | 415692570 | 5230 | 5230 | 5230 | 5230 | 2000 |
| 578 | 20231016 | 095400 | 405232570 | 5240 | 5240 | 5240 | 5240 | 1061 |
| 579 | 20231016 | 095300 | 399672930 | 5230 | 5280 | 5290 | 5230 | 2138 |
| 580 | 20231016 | 095200 | 388426140 | 5290 | 5290 | 5290 | 5270 | 206 |
| 581 | 20231016 | 095100 | 387340440 | 5280 | 5290 | 5290 | 5280 | 765 |
| 582 | 20231016 | 095000 | 383299440 | 5300 | 5310 | 5320 | 5300 | 549 |
| 583 | 20231016 | 094900 | 380382220 | 5310 | 5290 | 5320 | 5290 | 299 |
| 584 | 20231016 | 094800 | 378798380 | 5300 | 5310 | 5350 | 5300 | 4058 |
| 585 | 20231016 | 094700 | 357181420 | 5310 | 5300 | 5320 | 5300 | 2796 |
| 586 | 20231016 | 094600 | 342326140 | 5300 | 5300 | 5300 | 5290 | 952 |
| 587 | 20231016 | 094500 | 337280740 | 5310 | 5310 | 5310 | 5280 | 2177 |
| 588 | 20231016 | 094400 | 325767300 | 5300 | 5290 | 5300 | 5290 | 2624 |
| 589 | 20231016 | 094300 | 311866220 | 5280 | 5280 | 5280 | 5280 | 490 |
| 590 | 20231016 | 094200 | 309279020 | 5290 | 5280 | 5290 | 5260 | 2939 |
| 591 | 20231016 | 094100 | 293780900 | 5270 | 5270 | 5270 | 5260 | 814 |
| 592 | 20231016 | 094000 | 289491230 | 5250 | 5250 | 5260 | 5250 | 819 |
| 593 | 20231016 | 093900 | 285190480 | 5250 | 5250 | 5250 | 5250 | 2005 |
| 594 | 20231016 | 093800 | 274664230 | 5250 | 5270 | 5270 | 5250 | 635 |
| 595 | 20231016 | 093700 | 271326180 | 5260 | 5260 | 5270 | 5250 | 483 |
| 596 | 20231016 | 093600 | 268786020 | 5260 | 5260 | 5280 | 5210 | 4996 |
| 597 | 20231016 | 093500 | 242650370 | 5280 | 5250 | 5280 | 5230 | 390 |
| 598 | 20231016 | 093400 | 240600540 | 5250 | 5250 | 5250 | 5250 | 0 |
| 599 | 20231016 | 093300 | 240600540 | 5250 | 5260 | 5260 | 5250 | 21 |
| 600 | 20231016 | 093200 | 240490210 | 5260 | 5280 | 5280 | 5250 | 987 |
| 601 | 20231016 | 093100 | 235288190 | 5280 | 5300 | 5300 | 5270 | 1397 |
| 602 | 20231016 | 093000 | 227914960 | 5300 | 5260 | 5300 | 5240 | 4522 |
| 603 | 20231016 | 092900 | 204061030 | 5260 | 5230 | 5260 | 5230 | 1930 |
| 604 | 20231016 | 092800 | 193947170 | 5230 | 5220 | 5230 | 5220 | 871 |
| 605 | 20231016 | 092700 | 189400540 | 5200 | 5210 | 5220 | 5200 | 575 |
| 606 | 20231016 | 092600 | 186400720 | 5210 | 5200 | 5210 | 5200 | 1853 |
| 607 | 20231016 | 092500 | 176762020 | 5180 | 5170 | 5180 | 5170 | 601 |
| 608 | 20231016 | 092400 | 173650840 | 5180 | 5180 | 5190 | 5180 | 387 |
| 609 | 20231016 | 092300 | 171643460 | 5180 | 5160 | 5180 | 5160 | 1119 |
| 610 | 20231016 | 092200 | 165862100 | 5170 | 5170 | 5170 | 5170 | 0 |
| 611 | 20231016 | 092100 | 165862100 | 5170 | 5130 | 5170 | 5130 | 3014 |
| 612 | 20231016 | 092000 | 150297020 | 5110 | 5110 | 5110 | 5110 | 0 |
| 613 | 20231016 | 091900 | 150297020 | 5110 | 5120 | 5120 | 5110 | 87 |
| 614 | 20231016 | 091800 | 149851620 | 5110 | 5130 | 5130 | 5110 | 106 |
| 615 | 20231016 | 091700 | 149307940 | 5150 | 5140 | 5150 | 5120 | 907 |
| 616 | 20231016 | 091600 | 144645920 | 5140 | 5130 | 5140 | 5130 | 400 |
| 617 | 20231016 | 091500 | 142593830 | 5130 | 5090 | 5130 | 5090 | 701 |
| 618 | 20231016 | 091400 | 139020700 | 5100 | 5090 | 5100 | 5090 | 1600 |
| 619 | 20231016 | 091300 | 130860800 | 5100 | 5100 | 5100 | 5100 | 210 |
| 620 | 20231016 | 091200 | 129789800 | 5120 | 5140 | 5140 | 5120 | 38 |
| 621 | 20231016 | 091100 | 129594780 | 5140 | 5130 | 5160 | 5110 | 1337 |
| 622 | 20231016 | 091000 | 122753090 | 5160 | 5160 | 5160 | 5160 | 26 |
| 623 | 20231016 | 090900 | 122618930 | 5170 | 5160 | 5170 | 5160 | 623 |
| 624 | 20231016 | 090800 | 119403830 | 5160 | 5160 | 5160 | 5160 | 19 |
| 625 | 20231016 | 090700 | 119305790 | 5170 | 5130 | 5170 | 5130 | 261 |
| 626 | 20231016 | 090600 | 117966420 | 5170 | 5100 | 5170 | 5100 | 3319 |
| 627 | 20231016 | 090500 | 101000840 | 5100 | 5050 | 5100 | 5050 | 1090 |
| 628 | 20231016 | 090400 | 95476590 | 5070 | 5070 | 5070 | 5050 | 1018 |
| 629 | 20231016 | 090300 | 90334820 | 5080 | 5060 | 5090 | 5050 | 269 |
| 630 | 20231016 | 090200 | 88972380 | 5060 | 5090 | 5090 | 5060 | 366 |
| 631 | 20231016 | 090100 | 87120330 | 5090 | 5100 | 5130 | 5040 | 12771 |
| 632 | 20231016 | 090000 | 22273510 | 5060 | 5060 | 5060 | 5050 | 4046 |