30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 191200 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 5662 |
| 3 | 20231010 | 191100 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 4 | 20231010 | 191000 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 5 | 20231010 | 190900 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 6 | 20231010 | 190800 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 7 | 20231010 | 190700 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 8 | 20231010 | 190600 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 9 | 20231010 | 190500 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 10 | 20231010 | 190400 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 11 | 20231010 | 190300 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 12 | 20231010 | 190200 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 13 | 20231010 | 190100 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 14 | 20231010 | 190000 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 15 | 20231010 | 185900 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 16 | 20231010 | 185800 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 17 | 20231010 | 185700 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 18 | 20231010 | 185600 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 19 | 20231010 | 185500 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 20 | 20231010 | 185400 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 21 | 20231010 | 185300 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 22 | 20231010 | 185200 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 23 | 20231010 | 185100 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 24 | 20231010 | 185000 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 25 | 20231010 | 184900 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 26 | 20231010 | 184800 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 27 | 20231010 | 184700 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 28 | 20231010 | 184600 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 29 | 20231010 | 184500 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 30 | 20231010 | 184400 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 31 | 20231010 | 184300 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 32 | 20231010 | 184200 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 5662 |
| 33 | 20231010 | 184100 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 34 | 20231010 | 184000 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 35 | 20231010 | 183900 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 36 | 20231010 | 183800 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 37 | 20231010 | 183700 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 38 | 20231010 | 183600 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 39 | 20231010 | 183500 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 40 | 20231010 | 183400 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 41 | 20231010 | 183300 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 42 | 20231010 | 183200 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 43 | 20231010 | 183100 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 44 | 20231010 | 183000 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 45 | 20231010 | 182900 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 46 | 20231010 | 182800 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 47 | 20231010 | 182700 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 48 | 20231010 | 182600 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 49 | 20231010 | 182500 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 50 | 20231010 | 182400 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 51 | 20231010 | 182300 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 52 | 20231010 | 182200 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 53 | 20231010 | 182100 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 54 | 20231010 | 182000 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 55 | 20231010 | 181900 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 56 | 20231010 | 181800 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 57 | 20231010 | 181700 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 58 | 20231010 | 181600 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 59 | 20231010 | 181500 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 60 | 20231010 | 181400 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 61 | 20231010 | 181300 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 62 | 20231010 | 181200 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 5662 |
| 63 | 20231010 | 181100 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 64 | 20231010 | 181000 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 65 | 20231010 | 180900 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 66 | 20231010 | 180800 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 67 | 20231010 | 180700 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 68 | 20231010 | 180600 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 69 | 20231010 | 180500 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 70 | 20231010 | 180400 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 71 | 20231010 | 180300 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 72 | 20231010 | 180200 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 73 | 20231010 | 180100 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 74 | 20231010 | 180000 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 75 | 20231010 | 175900 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 76 | 20231010 | 175800 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 77 | 20231010 | 175700 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 78 | 20231010 | 175600 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 79 | 20231010 | 175500 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 80 | 20231010 | 175400 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 81 | 20231010 | 175300 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 82 | 20231010 | 175200 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 83 | 20231010 | 175100 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 84 | 20231010 | 175000 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 85 | 20231010 | 174900 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 86 | 20231010 | 174800 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 87 | 20231010 | 174700 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 88 | 20231010 | 174600 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 89 | 20231010 | 174500 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 90 | 20231010 | 174400 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 91 | 20231010 | 174300 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 92 | 20231010 | 174200 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 5662 |
| 93 | 20231010 | 174100 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 94 | 20231010 | 174000 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 95 | 20231010 | 173900 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 96 | 20231010 | 173800 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 97 | 20231010 | 173700 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 98 | 20231010 | 173600 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 99 | 20231010 | 173500 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 100 | 20231010 | 173400 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 101 | 20231010 | 173300 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 102 | 20231010 | 173200 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 103 | 20231010 | 173100 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 104 | 20231010 | 173000 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 105 | 20231010 | 172900 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 106 | 20231010 | 172800 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 107 | 20231010 | 172700 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 108 | 20231010 | 172600 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 109 | 20231010 | 172500 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 110 | 20231010 | 172400 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 111 | 20231010 | 172300 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 112 | 20231010 | 172200 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 113 | 20231010 | 172100 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 114 | 20231010 | 172000 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 115 | 20231010 | 171900 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 116 | 20231010 | 171800 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 117 | 20231010 | 171700 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 118 | 20231010 | 171600 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 119 | 20231010 | 171500 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 120 | 20231010 | 171400 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 121 | 20231010 | 171300 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 122 | 20231010 | 171200 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 5662 |
| 123 | 20231010 | 171100 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 124 | 20231010 | 171000 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 125 | 20231010 | 170900 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 126 | 20231010 | 170800 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 127 | 20231010 | 170700 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 128 | 20231010 | 170600 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 129 | 20231010 | 170500 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 130 | 20231010 | 170400 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 131 | 20231010 | 170300 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 132 | 20231010 | 170200 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 133 | 20231010 | 170100 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 134 | 20231010 | 170000 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 135 | 20231010 | 165900 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 136 | 20231010 | 165800 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 137 | 20231010 | 165700 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 138 | 20231010 | 165600 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 139 | 20231010 | 165500 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 140 | 20231010 | 165400 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 141 | 20231010 | 165300 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 142 | 20231010 | 165200 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 143 | 20231010 | 165100 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 144 | 20231010 | 165000 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 145 | 20231010 | 164900 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 146 | 20231010 | 164800 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 147 | 20231010 | 164700 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 148 | 20231010 | 164600 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 149 | 20231010 | 164500 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 150 | 20231010 | 164400 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 151 | 20231010 | 164300 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 152 | 20231010 | 164200 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 5662 |
| 153 | 20231010 | 164100 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 154 | 20231010 | 164000 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 155 | 20231010 | 163900 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 156 | 20231010 | 163800 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 157 | 20231010 | 163700 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 158 | 20231010 | 163600 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 159 | 20231010 | 163500 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 160 | 20231010 | 163400 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 161 | 20231010 | 163300 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 162 | 20231010 | 163200 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 163 | 20231010 | 163100 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 164 | 20231010 | 163000 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 165 | 20231010 | 162900 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 166 | 20231010 | 162800 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 167 | 20231010 | 162700 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 168 | 20231010 | 162600 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 169 | 20231010 | 162500 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 170 | 20231010 | 162400 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 171 | 20231010 | 162300 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 172 | 20231010 | 162200 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 173 | 20231010 | 162100 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 174 | 20231010 | 162000 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 175 | 20231010 | 161900 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 176 | 20231010 | 161800 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 177 | 20231010 | 161700 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 178 | 20231010 | 161600 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 179 | 20231010 | 161500 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 180 | 20231010 | 161400 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 181 | 20231010 | 161300 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 182 | 20231010 | 161200 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 5662 |
| 183 | 20231010 | 161100 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 184 | 20231010 | 161000 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 185 | 20231010 | 160900 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 186 | 20231010 | 160800 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 187 | 20231010 | 160700 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 188 | 20231010 | 160600 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 189 | 20231010 | 160500 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 190 | 20231010 | 160400 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 191 | 20231010 | 160300 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 192 | 20231010 | 160200 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 193 | 20231010 | 160100 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 194 | 20231010 | 160000 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 195 | 20231010 | 155900 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 196 | 20231010 | 155800 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 197 | 20231010 | 155700 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 198 | 20231010 | 155600 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 199 | 20231010 | 155500 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 200 | 20231010 | 155400 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 201 | 20231010 | 155300 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 202 | 20231010 | 155200 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 203 | 20231010 | 155100 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 204 | 20231010 | 155000 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 205 | 20231010 | 154900 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 206 | 20231010 | 154800 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 207 | 20231010 | 154700 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 208 | 20231010 | 154600 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 209 | 20231010 | 154500 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 210 | 20231010 | 154400 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 211 | 20231010 | 154300 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 212 | 20231010 | 154200 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 5662 |
| 213 | 20231010 | 154100 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 214 | 20231010 | 154000 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 215 | 20231010 | 153900 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 216 | 20231010 | 153800 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 217 | 20231010 | 153700 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 218 | 20231010 | 153600 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 219 | 20231010 | 153500 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 220 | 20231010 | 153400 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 221 | 20231010 | 153300 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 222 | 20231010 | 153200 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 223 | 20231010 | 153100 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 0 |
| 224 | 20231010 | 153000 | 1227889680 | 7180 | 7180 | 7180 | 7180 | 5662 |
| 225 | 20231010 | 152900 | 1187236520 | 7100 | 7100 | 7100 | 7100 | 0 |
| 226 | 20231010 | 152800 | 1187236520 | 7100 | 7100 | 7100 | 7100 | 0 |
| 227 | 20231010 | 152700 | 1187236520 | 7100 | 7100 | 7100 | 7100 | 0 |
| 228 | 20231010 | 152600 | 1187236520 | 7100 | 7100 | 7100 | 7100 | 0 |
| 229 | 20231010 | 152500 | 1187236520 | 7100 | 7100 | 7100 | 7100 | 0 |
| 230 | 20231010 | 152400 | 1187236520 | 7100 | 7100 | 7100 | 7100 | 0 |
| 231 | 20231010 | 152300 | 1187236520 | 7100 | 7100 | 7100 | 7100 | 0 |
| 232 | 20231010 | 152200 | 1187236520 | 7100 | 7100 | 7100 | 7100 | 0 |
| 233 | 20231010 | 152100 | 1187236520 | 7100 | 7100 | 7100 | 7100 | 0 |
| 234 | 20231010 | 152000 | 1187236520 | 7100 | 7100 | 7100 | 7100 | 0 |
| 235 | 20231010 | 151900 | 1187236520 | 7100 | 7120 | 7130 | 7100 | 505 |
| 236 | 20231010 | 151800 | 1183646780 | 7110 | 7110 | 7120 | 7100 | 173 |
| 237 | 20231010 | 151700 | 1182416700 | 7100 | 7100 | 7110 | 7100 | 176 |
| 238 | 20231010 | 151600 | 1181166840 | 7110 | 7110 | 7110 | 7110 | 42 |
| 239 | 20231010 | 151500 | 1180868220 | 7110 | 7090 | 7110 | 7080 | 220 |
| 240 | 20231010 | 151400 | 1179309160 | 7110 | 7110 | 7110 | 7080 | 197 |
| 241 | 20231010 | 151300 | 1177910420 | 7100 | 7100 | 7100 | 7100 | 1208 |
| 242 | 20231010 | 151200 | 1169333620 | 7100 | 7100 | 7110 | 7100 | 217 |
| 243 | 20231010 | 151100 | 1167792760 | 7070 | 7070 | 7110 | 7070 | 315 |
| 244 | 20231010 | 151000 | 1165561290 | 7080 | 7090 | 7110 | 7080 | 1205 |
| 245 | 20231010 | 150900 | 1157018200 | 7090 | 7110 | 7110 | 7090 | 122 |
| 246 | 20231010 | 150800 | 1156151820 | 7120 | 7120 | 7120 | 7120 | 14 |
| 247 | 20231010 | 150700 | 1156052140 | 7120 | 7120 | 7120 | 7120 | 21 |
| 248 | 20231010 | 150600 | 1155902620 | 7120 | 7130 | 7130 | 7120 | 85 |
| 249 | 20231010 | 150500 | 1155297260 | 7130 | 7130 | 7130 | 7130 | 1 |
| 250 | 20231010 | 150400 | 1155290130 | 7130 | 7120 | 7130 | 7100 | 384 |
| 251 | 20231010 | 150300 | 1152556800 | 7120 | 7120 | 7120 | 7120 | 0 |
| 252 | 20231010 | 150200 | 1152556800 | 7120 | 7120 | 7120 | 7120 | 35 |
| 253 | 20231010 | 150100 | 1152307600 | 7110 | 7110 | 7110 | 7110 | 222 |
| 254 | 20231010 | 150000 | 1150729180 | 7100 | 7080 | 7100 | 7070 | 634 |
| 255 | 20231010 | 145900 | 1146236950 | 7100 | 7080 | 7100 | 7060 | 422 |
| 256 | 20231010 | 145800 | 1143254060 | 7100 | 7120 | 7120 | 7080 | 419 |
| 257 | 20231010 | 145700 | 1140282260 | 7120 | 7120 | 7120 | 7090 | 316 |
| 258 | 20231010 | 145600 | 1138040140 | 7090 | 7090 | 7120 | 7080 | 627 |
| 259 | 20231010 | 145500 | 1133595540 | 7100 | 7110 | 7110 | 7090 | 515 |
| 260 | 20231010 | 145400 | 1129942550 | 7110 | 7130 | 7130 | 7110 | 161 |
| 261 | 20231010 | 145300 | 1128795920 | 7100 | 7100 | 7120 | 7100 | 1596 |
| 262 | 20231010 | 145200 | 1117450830 | 7090 | 7110 | 7110 | 7090 | 847 |
| 263 | 20231010 | 145100 | 1111439240 | 7110 | 7100 | 7130 | 7100 | 805 |
| 264 | 20231010 | 145000 | 1105715570 | 7100 | 7110 | 7110 | 7100 | 95 |
| 265 | 20231010 | 144900 | 1105040580 | 7100 | 7110 | 7110 | 7100 | 533 |
| 266 | 20231010 | 144800 | 1101254440 | 7120 | 7120 | 7120 | 7110 | 547 |
| 267 | 20231010 | 144700 | 1097364850 | 7120 | 7130 | 7130 | 7110 | 559 |
| 268 | 20231010 | 144600 | 1093387530 | 7130 | 7120 | 7140 | 7120 | 449 |
| 269 | 20231010 | 144500 | 1090186280 | 7120 | 7120 | 7120 | 7110 | 594 |
| 270 | 20231010 | 144400 | 1085959670 | 7120 | 7120 | 7120 | 7110 | 538 |
| 271 | 20231010 | 144300 | 1082133670 | 7120 | 7130 | 7130 | 7120 | 145 |
| 272 | 20231010 | 144200 | 1081100530 | 7120 | 7120 | 7130 | 7100 | 742 |
| 273 | 20231010 | 144100 | 1075817260 | 7130 | 7120 | 7130 | 7120 | 180 |
| 274 | 20231010 | 144000 | 1074534060 | 7130 | 7120 | 7130 | 7100 | 601 |
| 275 | 20231010 | 143900 | 1070259190 | 7120 | 7110 | 7120 | 7110 | 366 |
| 276 | 20231010 | 143800 | 1067655750 | 7110 | 7120 | 7120 | 7110 | 298 |
| 277 | 20231010 | 143700 | 1065535270 | 7130 | 7130 | 7130 | 7110 | 578 |
| 278 | 20231010 | 143600 | 1061418970 | 7130 | 7120 | 7130 | 7120 | 101 |
| 279 | 20231010 | 143500 | 1060698910 | 7120 | 7130 | 7130 | 7110 | 779 |
| 280 | 20231010 | 143400 | 1055159030 | 7120 | 7140 | 7140 | 7120 | 391 |
| 281 | 20231010 | 143300 | 1052373540 | 7120 | 7120 | 7120 | 7110 | 1193 |
| 282 | 20231010 | 143200 | 1043884190 | 7120 | 7110 | 7120 | 7110 | 582 |
| 283 | 20231010 | 143100 | 1039745910 | 7100 | 7080 | 7100 | 7080 | 1932 |
| 284 | 20231010 | 143000 | 1026037580 | 7090 | 7060 | 7090 | 7050 | 1408 |
| 285 | 20231010 | 142900 | 1016083220 | 7060 | 7040 | 7070 | 7040 | 1950 |
| 286 | 20231010 | 142800 | 1002315450 | 7040 | 7050 | 7060 | 7030 | 1886 |
| 287 | 20231010 | 142700 | 989043430 | 7040 | 7050 | 7060 | 7040 | 7515 |
| 288 | 20231010 | 142600 | 936135490 | 7050 | 7050 | 7050 | 7020 | 2339 |
| 289 | 20231010 | 142500 | 919670730 | 7030 | 7060 | 7070 | 7030 | 1157 |
| 290 | 20231010 | 142400 | 911513380 | 7050 | 7070 | 7070 | 7050 | 1522 |
| 291 | 20231010 | 142300 | 900766700 | 7070 | 7070 | 7080 | 7070 | 1194 |
| 292 | 20231010 | 142200 | 892320710 | 7070 | 7090 | 7090 | 7070 | 398 |
| 293 | 20231010 | 142100 | 889506250 | 7070 | 7080 | 7080 | 7060 | 2496 |
| 294 | 20231010 | 142000 | 871853700 | 7080 | 7090 | 7090 | 7080 | 822 |
| 295 | 20231010 | 141900 | 866030590 | 7090 | 7090 | 7100 | 7090 | 518 |
| 296 | 20231010 | 141800 | 862357860 | 7100 | 7100 | 7100 | 7070 | 2474 |
| 297 | 20231010 | 141700 | 844808340 | 7100 | 7110 | 7110 | 7100 | 1028 |
| 298 | 20231010 | 141600 | 837502590 | 7100 | 7120 | 7120 | 7100 | 1913 |
| 299 | 20231010 | 141500 | 823900350 | 7120 | 7140 | 7140 | 7120 | 870 |
| 300 | 20231010 | 141400 | 817694160 | 7140 | 7160 | 7160 | 7140 | 615 |
| 301 | 20231010 | 141300 | 813302750 | 7140 | 7160 | 7160 | 7140 | 2938 |
| 302 | 20231010 | 141200 | 792325370 | 7140 | 7140 | 7160 | 7140 | 443 |
| 303 | 20231010 | 141100 | 789162030 | 7140 | 7140 | 7140 | 7140 | 193 |
| 304 | 20231010 | 141000 | 787784010 | 7140 | 7150 | 7160 | 7140 | 2607 |
| 305 | 20231010 | 140900 | 769144800 | 7150 | 7150 | 7160 | 7150 | 341 |
| 306 | 20231010 | 140800 | 766706350 | 7150 | 7150 | 7160 | 7150 | 740 |
| 307 | 20231010 | 140700 | 761415340 | 7150 | 7150 | 7160 | 7150 | 329 |
| 308 | 20231010 | 140600 | 759062560 | 7150 | 7140 | 7160 | 7140 | 496 |
| 309 | 20231010 | 140500 | 755517030 | 7150 | 7140 | 7150 | 7140 | 206 |
| 310 | 20231010 | 140400 | 754045950 | 7140 | 7180 | 7180 | 7140 | 1179 |
| 311 | 20231010 | 140300 | 745590160 | 7160 | 7150 | 7180 | 7140 | 476 |
| 312 | 20231010 | 140200 | 742182750 | 7170 | 7160 | 7180 | 7150 | 1765 |
| 313 | 20231010 | 140100 | 729532240 | 7150 | 7140 | 7150 | 7130 | 1157 |
| 314 | 20231010 | 140000 | 721271610 | 7140 | 7120 | 7160 | 7120 | 1541 |
| 315 | 20231010 | 135900 | 710265040 | 7130 | 7130 | 7140 | 7120 | 890 |
| 316 | 20231010 | 135800 | 703926440 | 7130 | 7120 | 7130 | 7120 | 392 |
| 317 | 20231010 | 135700 | 701135300 | 7120 | 7120 | 7130 | 7110 | 570 |
| 318 | 20231010 | 135600 | 697076600 | 7120 | 7110 | 7140 | 7110 | 1422 |
| 319 | 20231010 | 135500 | 686939500 | 7120 | 7120 | 7120 | 7110 | 347 |
| 320 | 20231010 | 135400 | 684469960 | 7110 | 7110 | 7130 | 7110 | 242 |
| 321 | 20231010 | 135300 | 682748740 | 7130 | 7120 | 7130 | 7110 | 511 |
| 322 | 20231010 | 135200 | 679114380 | 7120 | 7120 | 7120 | 7110 | 636 |
| 323 | 20231010 | 135100 | 674588340 | 7120 | 7120 | 7130 | 7120 | 487 |
| 324 | 20231010 | 135000 | 671120650 | 7120 | 7130 | 7140 | 7120 | 271 |
| 325 | 20231010 | 134900 | 669190400 | 7120 | 7120 | 7130 | 7120 | 384 |
| 326 | 20231010 | 134800 | 666454500 | 7130 | 7130 | 7140 | 7120 | 223 |
| 327 | 20231010 | 134700 | 664866340 | 7120 | 7120 | 7120 | 7120 | 291 |
| 328 | 20231010 | 134600 | 662794420 | 7120 | 7120 | 7140 | 7120 | 976 |
| 329 | 20231010 | 134500 | 655835440 | 7120 | 7120 | 7130 | 7120 | 363 |
| 330 | 20231010 | 134400 | 653249710 | 7130 | 7130 | 7140 | 7120 | 385 |
| 331 | 20231010 | 134300 | 650507520 | 7120 | 7130 | 7140 | 7120 | 1416 |
| 332 | 20231010 | 134200 | 640423860 | 7130 | 7130 | 7130 | 7120 | 495 |
| 333 | 20231010 | 134100 | 636895620 | 7130 | 7140 | 7160 | 7120 | 1486 |
| 334 | 20231010 | 134000 | 626300540 | 7130 | 7150 | 7150 | 7130 | 1143 |
| 335 | 20231010 | 133900 | 618144990 | 7160 | 7150 | 7160 | 7140 | 269 |
| 336 | 20231010 | 133800 | 616223770 | 7140 | 7140 | 7160 | 7140 | 297 |
| 337 | 20231010 | 133700 | 614102870 | 7160 | 7140 | 7160 | 7140 | 212 |
| 338 | 20231010 | 133600 | 612589080 | 7140 | 7140 | 7150 | 7140 | 335 |
| 339 | 20231010 | 133500 | 610196920 | 7140 | 7160 | 7160 | 7140 | 311 |
| 340 | 20231010 | 133400 | 607975300 | 7160 | 7150 | 7160 | 7140 | 213 |
| 341 | 20231010 | 133300 | 606454370 | 7140 | 7140 | 7160 | 7140 | 323 |
| 342 | 20231010 | 133200 | 604147830 | 7150 | 7150 | 7150 | 7150 | 301 |
| 343 | 20231010 | 133100 | 601995680 | 7170 | 7150 | 7170 | 7140 | 1220 |
| 344 | 20231010 | 133000 | 593274850 | 7150 | 7160 | 7160 | 7150 | 550 |
| 345 | 20231010 | 132900 | 589339330 | 7150 | 7140 | 7150 | 7140 | 390 |
| 346 | 20231010 | 132800 | 586552800 | 7150 | 7150 | 7150 | 7150 | 169 |
| 347 | 20231010 | 132700 | 585344450 | 7150 | 7160 | 7160 | 7150 | 352 |
| 348 | 20231010 | 132600 | 582827550 | 7160 | 7160 | 7160 | 7160 | 16 |
| 349 | 20231010 | 132500 | 582712990 | 7150 | 7150 | 7150 | 7150 | 17 |
| 350 | 20231010 | 132400 | 582591440 | 7150 | 7150 | 7150 | 7150 | 315 |
| 351 | 20231010 | 132300 | 580339190 | 7150 | 7170 | 7170 | 7150 | 151 |
| 352 | 20231010 | 132200 | 579259340 | 7160 | 7160 | 7160 | 7160 | 0 |
| 353 | 20231010 | 132100 | 579259340 | 7160 | 7160 | 7160 | 7160 | 13 |
| 354 | 20231010 | 132000 | 579166260 | 7160 | 7160 | 7170 | 7160 | 128 |
| 355 | 20231010 | 131900 | 578249690 | 7170 | 7170 | 7170 | 7170 | 0 |
| 356 | 20231010 | 131800 | 578249690 | 7170 | 7170 | 7170 | 7170 | 10 |
| 357 | 20231010 | 131700 | 578177990 | 7170 | 7170 | 7180 | 7170 | 369 |
| 358 | 20231010 | 131600 | 575532160 | 7170 | 7170 | 7170 | 7170 | 800 |
| 359 | 20231010 | 131500 | 569796160 | 7170 | 7170 | 7170 | 7170 | 235 |
| 360 | 20231010 | 131400 | 568111210 | 7150 | 7150 | 7150 | 7150 | 200 |
| 361 | 20231010 | 131300 | 566681210 | 7150 | 7170 | 7170 | 7150 | 1744 |
| 362 | 20231010 | 131200 | 554202740 | 7180 | 7180 | 7180 | 7180 | 14 |
| 363 | 20231010 | 131100 | 554102220 | 7180 | 7170 | 7190 | 7170 | 106 |
| 364 | 20231010 | 131000 | 553340150 | 7170 | 7190 | 7190 | 7150 | 506 |
| 365 | 20231010 | 130900 | 549716950 | 7180 | 7200 | 7200 | 7180 | 1000 |
| 366 | 20231010 | 130800 | 542527060 | 7190 | 7190 | 7190 | 7190 | 166 |
| 367 | 20231010 | 130700 | 541333520 | 7200 | 7210 | 7210 | 7200 | 1692 |
| 368 | 20231010 | 130600 | 529142790 | 7220 | 7220 | 7220 | 7210 | 41 |
| 369 | 20231010 | 130500 | 528846870 | 7230 | 7220 | 7230 | 7220 | 28 |
| 370 | 20231010 | 130400 | 528644440 | 7230 | 7230 | 7230 | 7230 | 40 |
| 371 | 20231010 | 130300 | 528355240 | 7230 | 7220 | 7230 | 7210 | 411 |
| 372 | 20231010 | 130200 | 525389640 | 7230 | 7220 | 7230 | 7220 | 28 |
| 373 | 20231010 | 130100 | 525187390 | 7240 | 7240 | 7240 | 7240 | 4 |
| 374 | 20231010 | 130000 | 525158430 | 7230 | 7230 | 7240 | 7230 | 311 |
| 375 | 20231010 | 125900 | 522909890 | 7230 | 7220 | 7230 | 7220 | 221 |
| 376 | 20231010 | 125800 | 521314160 | 7220 | 7230 | 7230 | 7220 | 2019 |
| 377 | 20231010 | 125700 | 506736770 | 7220 | 7210 | 7230 | 7210 | 420 |
| 378 | 20231010 | 125600 | 503704820 | 7220 | 7220 | 7220 | 7220 | 94 |
| 379 | 20231010 | 125500 | 503026140 | 7230 | 7230 | 7230 | 7230 | 9 |
| 380 | 20231010 | 125400 | 502961070 | 7220 | 7220 | 7220 | 7220 | 0 |
| 381 | 20231010 | 125300 | 502961070 | 7220 | 7220 | 7220 | 7220 | 0 |
| 382 | 20231010 | 125200 | 502961070 | 7220 | 7240 | 7240 | 7220 | 118 |
| 383 | 20231010 | 125100 | 502107880 | 7250 | 7240 | 7250 | 7230 | 79 |
| 384 | 20231010 | 125000 | 501535460 | 7250 | 7250 | 7250 | 7250 | 1246 |
| 385 | 20231010 | 124900 | 492501960 | 7270 | 7270 | 7270 | 7270 | 1 |
| 386 | 20231010 | 124800 | 492494690 | 7260 | 7260 | 7260 | 7260 | 251 |
| 387 | 20231010 | 124700 | 490672430 | 7270 | 7270 | 7270 | 7270 | 105 |
| 388 | 20231010 | 124600 | 489909080 | 7270 | 7270 | 7270 | 7270 | 1 |
| 389 | 20231010 | 124500 | 489901810 | 7270 | 7270 | 7280 | 7270 | 96 |
| 390 | 20231010 | 124400 | 489203800 | 7270 | 7270 | 7270 | 7270 | 114 |
| 391 | 20231010 | 124300 | 488375020 | 7270 | 7270 | 7270 | 7270 | 0 |
| 392 | 20231010 | 124200 | 488375020 | 7270 | 7270 | 7270 | 7270 | 100 |
| 393 | 20231010 | 124100 | 487648020 | 7270 | 7260 | 7280 | 7260 | 280 |
| 394 | 20231010 | 124000 | 485615190 | 7280 | 7280 | 7280 | 7270 | 1062 |
| 395 | 20231010 | 123900 | 477894420 | 7280 | 7280 | 7280 | 7280 | 20 |
| 396 | 20231010 | 123800 | 477748820 | 7280 | 7280 | 7280 | 7280 | 219 |
| 397 | 20231010 | 123700 | 476154500 | 7280 | 7290 | 7290 | 7280 | 191 |
| 398 | 20231010 | 123600 | 474762870 | 7290 | 7280 | 7290 | 7280 | 359 |
| 399 | 20231010 | 123500 | 472149340 | 7290 | 7290 | 7290 | 7280 | 70 |
| 400 | 20231010 | 123400 | 471639680 | 7300 | 7290 | 7300 | 7290 | 65 |
| 401 | 20231010 | 123300 | 471165750 | 7290 | 7290 | 7290 | 7290 | 97 |
| 402 | 20231010 | 123200 | 470458620 | 7290 | 7290 | 7290 | 7290 | 19 |
| 403 | 20231010 | 123100 | 470320110 | 7290 | 7290 | 7290 | 7290 | 18 |
| 404 | 20231010 | 123000 | 470188890 | 7300 | 7300 | 7300 | 7290 | 140 |
| 405 | 20231010 | 122900 | 469168270 | 7300 | 7300 | 7300 | 7300 | 75 |
| 406 | 20231010 | 122800 | 468620770 | 7320 | 7320 | 7320 | 7320 | 0 |
| 407 | 20231010 | 122700 | 468620770 | 7320 | 7300 | 7320 | 7300 | 68 |
| 408 | 20231010 | 122600 | 468124260 | 7300 | 7310 | 7310 | 7300 | 274 |
| 409 | 20231010 | 122500 | 466123960 | 7310 | 7310 | 7310 | 7310 | 312 |
| 410 | 20231010 | 122400 | 463843240 | 7300 | 7290 | 7300 | 7290 | 323 |
| 411 | 20231010 | 122300 | 461486380 | 7290 | 7290 | 7290 | 7290 | 1377 |
| 412 | 20231010 | 122200 | 451448050 | 7300 | 7300 | 7300 | 7300 | 1 |
| 413 | 20231010 | 122100 | 451440750 | 7300 | 7290 | 7300 | 7290 | 101 |
| 414 | 20231010 | 122000 | 450704450 | 7300 | 7300 | 7300 | 7300 | 9 |
| 415 | 20231010 | 121900 | 450638750 | 7300 | 7300 | 7300 | 7300 | 1 |
| 416 | 20231010 | 121800 | 450631450 | 7290 | 7290 | 7290 | 7290 | 25 |
| 417 | 20231010 | 121700 | 450449200 | 7290 | 7310 | 7310 | 7290 | 1176 |
| 418 | 20231010 | 121600 | 441864410 | 7310 | 7310 | 7310 | 7310 | 0 |
| 419 | 20231010 | 121500 | 441864410 | 7310 | 7310 | 7310 | 7310 | 0 |
| 420 | 20231010 | 121400 | 441864410 | 7310 | 7310 | 7310 | 7310 | 0 |
| 421 | 20231010 | 121300 | 441864410 | 7310 | 7300 | 7310 | 7300 | 684 |
| 422 | 20231010 | 121200 | 436871110 | 7310 | 7310 | 7310 | 7310 | 676 |
| 423 | 20231010 | 121100 | 431929550 | 7310 | 7320 | 7320 | 7310 | 31 |
| 424 | 20231010 | 121000 | 431702830 | 7320 | 7320 | 7320 | 7320 | 0 |
| 425 | 20231010 | 120900 | 431702830 | 7320 | 7330 | 7330 | 7320 | 611 |
| 426 | 20231010 | 120800 | 427230300 | 7330 | 7330 | 7330 | 7330 | 0 |
| 427 | 20231010 | 120700 | 427230300 | 7330 | 7330 | 7330 | 7330 | 0 |
| 428 | 20231010 | 120600 | 427230300 | 7330 | 7330 | 7330 | 7330 | 10 |
| 429 | 20231010 | 120500 | 427157000 | 7320 | 7320 | 7320 | 7320 | 557 |
| 430 | 20231010 | 120400 | 423079760 | 7330 | 7330 | 7330 | 7320 | 2263 |
| 431 | 20231010 | 120300 | 406498090 | 7340 | 7340 | 7340 | 7340 | 9 |
| 432 | 20231010 | 120200 | 406432030 | 7340 | 7340 | 7340 | 7340 | 0 |
| 433 | 20231010 | 120100 | 406432030 | 7340 | 7340 | 7340 | 7340 | 0 |
| 434 | 20231010 | 120000 | 406432030 | 7340 | 7340 | 7340 | 7340 | 0 |
| 435 | 20231010 | 115900 | 406432030 | 7340 | 7340 | 7340 | 7340 | 9 |
| 436 | 20231010 | 115800 | 406365970 | 7340 | 7340 | 7340 | 7340 | 0 |
| 437 | 20231010 | 115700 | 406365970 | 7340 | 7340 | 7340 | 7340 | 0 |
| 438 | 20231010 | 115600 | 406365970 | 7340 | 7340 | 7340 | 7340 | 8 |
| 439 | 20231010 | 115500 | 406307250 | 7340 | 7340 | 7340 | 7340 | 0 |
| 440 | 20231010 | 115400 | 406307250 | 7340 | 7340 | 7340 | 7340 | 1 |
| 441 | 20231010 | 115300 | 406299910 | 7340 | 7340 | 7340 | 7340 | 1 |
| 442 | 20231010 | 115200 | 406292570 | 7340 | 7340 | 7340 | 7340 | 10 |
| 443 | 20231010 | 115100 | 406219170 | 7340 | 7330 | 7340 | 7330 | 35 |
| 444 | 20231010 | 115000 | 405962280 | 7340 | 7340 | 7340 | 7340 | 0 |
| 445 | 20231010 | 114900 | 405962280 | 7340 | 7340 | 7340 | 7340 | 9 |
| 446 | 20231010 | 114800 | 405896220 | 7340 | 7340 | 7340 | 7340 | 120 |
| 447 | 20231010 | 114700 | 405015420 | 7340 | 7340 | 7340 | 7340 | 0 |
| 448 | 20231010 | 114600 | 405015420 | 7340 | 7340 | 7340 | 7340 | 0 |
| 449 | 20231010 | 114500 | 405015420 | 7340 | 7340 | 7340 | 7340 | 9 |
| 450 | 20231010 | 114400 | 404949360 | 7340 | 7340 | 7340 | 7340 | 0 |
| 451 | 20231010 | 114300 | 404949360 | 7340 | 7340 | 7340 | 7340 | 0 |
| 452 | 20231010 | 114200 | 404949360 | 7340 | 7340 | 7340 | 7340 | 16 |
| 453 | 20231010 | 114100 | 404831920 | 7340 | 7330 | 7340 | 7330 | 3 |
| 454 | 20231010 | 114000 | 404809920 | 7340 | 7330 | 7340 | 7330 | 4 |
| 455 | 20231010 | 113900 | 404780590 | 7330 | 7330 | 7330 | 7330 | 152 |
| 456 | 20231010 | 113800 | 403666430 | 7320 | 7320 | 7320 | 7310 | 1008 |
| 457 | 20231010 | 113700 | 396292760 | 7330 | 7330 | 7330 | 7330 | 11 |
| 458 | 20231010 | 113600 | 396212130 | 7320 | 7320 | 7320 | 7320 | 0 |
| 459 | 20231010 | 113500 | 396212130 | 7320 | 7340 | 7340 | 7320 | 177 |
| 460 | 20231010 | 113400 | 394916320 | 7340 | 7340 | 7340 | 7340 | 0 |
| 461 | 20231010 | 113300 | 394916320 | 7340 | 7340 | 7340 | 7340 | 1 |
| 462 | 20231010 | 113200 | 394908980 | 7330 | 7330 | 7330 | 7330 | 0 |
| 463 | 20231010 | 113100 | 394908980 | 7330 | 7330 | 7330 | 7320 | 1033 |
| 464 | 20231010 | 113000 | 387347080 | 7330 | 7330 | 7330 | 7330 | 22 |
| 465 | 20231010 | 112900 | 387185820 | 7330 | 7330 | 7330 | 7330 | 53 |
| 466 | 20231010 | 112800 | 386797330 | 7330 | 7350 | 7350 | 7330 | 2719 |
| 467 | 20231010 | 112700 | 366860990 | 7340 | 7340 | 7340 | 7340 | 0 |
| 468 | 20231010 | 112600 | 366860990 | 7340 | 7340 | 7340 | 7340 | 0 |
| 469 | 20231010 | 112500 | 366860990 | 7340 | 7340 | 7340 | 7340 | 2050 |
| 470 | 20231010 | 112400 | 351813990 | 7350 | 7350 | 7350 | 7350 | 33 |
| 471 | 20231010 | 112300 | 351571440 | 7350 | 7350 | 7350 | 7350 | 0 |
| 472 | 20231010 | 112200 | 351571440 | 7350 | 7360 | 7360 | 7350 | 1709 |
| 473 | 20231010 | 112100 | 339008890 | 7370 | 7370 | 7370 | 7370 | 9 |
| 474 | 20231010 | 112000 | 338942560 | 7360 | 7360 | 7360 | 7360 | 400 |
| 475 | 20231010 | 111900 | 335998560 | 7370 | 7360 | 7370 | 7360 | 561 |
| 476 | 20231010 | 111800 | 331869590 | 7360 | 7360 | 7360 | 7360 | 0 |
| 477 | 20231010 | 111700 | 331869590 | 7360 | 7350 | 7360 | 7350 | 81 |
| 478 | 20231010 | 111600 | 331274160 | 7350 | 7350 | 7350 | 7350 | 8 |
| 479 | 20231010 | 111500 | 331215360 | 7350 | 7350 | 7350 | 7350 | 0 |
| 480 | 20231010 | 111400 | 331215360 | 7350 | 7350 | 7350 | 7350 | 9 |
| 481 | 20231010 | 111300 | 331149210 | 7350 | 7350 | 7350 | 7350 | 234 |
| 482 | 20231010 | 111200 | 329429310 | 7340 | 7340 | 7340 | 7340 | 282 |
| 483 | 20231010 | 111100 | 327359430 | 7350 | 7350 | 7350 | 7350 | 0 |
| 484 | 20231010 | 111000 | 327359430 | 7350 | 7350 | 7350 | 7350 | 53 |
| 485 | 20231010 | 110900 | 326969880 | 7350 | 7350 | 7350 | 7350 | 0 |
| 486 | 20231010 | 110800 | 326969880 | 7350 | 7360 | 7360 | 7350 | 946 |
| 487 | 20231010 | 110700 | 320015380 | 7370 | 7370 | 7370 | 7370 | 18 |
| 488 | 20231010 | 110600 | 319882720 | 7350 | 7350 | 7350 | 7350 | 0 |
| 489 | 20231010 | 110500 | 319882720 | 7350 | 7350 | 7350 | 7350 | 0 |
| 490 | 20231010 | 110400 | 319882720 | 7350 | 7350 | 7350 | 7350 | 0 |
| 491 | 20231010 | 110300 | 319882720 | 7350 | 7350 | 7350 | 7350 | 0 |
| 492 | 20231010 | 110200 | 319882720 | 7350 | 7350 | 7350 | 7350 | 6 |
| 493 | 20231010 | 110100 | 319838620 | 7350 | 7350 | 7350 | 7350 | 0 |
| 494 | 20231010 | 110000 | 319838620 | 7350 | 7360 | 7360 | 7350 | 100 |
| 495 | 20231010 | 105900 | 319103430 | 7360 | 7360 | 7360 | 7360 | 1 |
| 496 | 20231010 | 105800 | 319096070 | 7350 | 7350 | 7350 | 7350 | 1730 |
| 497 | 20231010 | 105700 | 306380570 | 7370 | 7360 | 7370 | 7360 | 501 |
| 498 | 20231010 | 105600 | 302689030 | 7360 | 7360 | 7360 | 7360 | 8 |
| 499 | 20231010 | 105500 | 302630150 | 7360 | 7350 | 7360 | 7350 | 18 |
| 500 | 20231010 | 105400 | 302497680 | 7360 | 7360 | 7360 | 7360 | 741 |
| 501 | 20231010 | 105300 | 297043920 | 7370 | 7370 | 7370 | 7370 | 9 |
| 502 | 20231010 | 105200 | 296977590 | 7370 | 7370 | 7370 | 7370 | 11 |
| 503 | 20231010 | 105100 | 296896520 | 7370 | 7370 | 7370 | 7370 | 0 |
| 504 | 20231010 | 105000 | 296896520 | 7370 | 7370 | 7370 | 7370 | 0 |
| 505 | 20231010 | 104900 | 296896520 | 7370 | 7370 | 7370 | 7370 | 9 |
| 506 | 20231010 | 104800 | 296830190 | 7360 | 7360 | 7360 | 7360 | 1 |
| 507 | 20231010 | 104700 | 296822830 | 7370 | 7370 | 7370 | 7370 | 454 |
| 508 | 20231010 | 104600 | 293476850 | 7370 | 7390 | 7390 | 7370 | 1499 |
| 509 | 20231010 | 104500 | 282423400 | 7390 | 7390 | 7390 | 7390 | 0 |
| 510 | 20231010 | 104400 | 282423400 | 7390 | 7390 | 7390 | 7390 | 10 |
| 511 | 20231010 | 104300 | 282349500 | 7390 | 7390 | 7390 | 7390 | 0 |
| 512 | 20231010 | 104200 | 282349500 | 7390 | 7380 | 7390 | 7380 | 61 |
| 513 | 20231010 | 104100 | 281899230 | 7380 | 7380 | 7380 | 7380 | 29 |
| 514 | 20231010 | 104000 | 281685210 | 7380 | 7380 | 7380 | 7380 | 7 |
| 515 | 20231010 | 103900 | 281633550 | 7370 | 7390 | 7390 | 7370 | 75 |
| 516 | 20231010 | 103800 | 281079820 | 7380 | 7380 | 7380 | 7380 | 0 |
| 517 | 20231010 | 103700 | 281079820 | 7380 | 7380 | 7380 | 7380 | 638 |
| 518 | 20231010 | 103600 | 276371380 | 7390 | 7390 | 7390 | 7390 | 0 |
| 519 | 20231010 | 103500 | 276371380 | 7390 | 7390 | 7390 | 7390 | 9 |
| 520 | 20231010 | 103400 | 276304870 | 7390 | 7390 | 7390 | 7390 | 0 |
| 521 | 20231010 | 103300 | 276304870 | 7390 | 7390 | 7390 | 7390 | 0 |
| 522 | 20231010 | 103200 | 276304870 | 7390 | 7390 | 7390 | 7390 | 168 |
| 523 | 20231010 | 103100 | 275063350 | 7390 | 7390 | 7390 | 7390 | 0 |
| 524 | 20231010 | 103000 | 275063350 | 7390 | 7390 | 7390 | 7390 | 0 |
| 525 | 20231010 | 102900 | 275063350 | 7390 | 7390 | 7390 | 7390 | 185 |
| 526 | 20231010 | 102800 | 273696200 | 7400 | 7390 | 7400 | 7390 | 44 |
| 527 | 20231010 | 102700 | 273370950 | 7390 | 7390 | 7390 | 7390 | 16 |
| 528 | 20231010 | 102600 | 273252710 | 7400 | 7400 | 7400 | 7400 | 0 |
| 529 | 20231010 | 102500 | 273252710 | 7400 | 7390 | 7400 | 7390 | 10 |
| 530 | 20231010 | 102400 | 273178720 | 7390 | 7390 | 7390 | 7390 | 966 |
| 531 | 20231010 | 102300 | 266039980 | 7390 | 7390 | 7390 | 7390 | 0 |
| 532 | 20231010 | 102200 | 266039980 | 7390 | 7390 | 7390 | 7390 | 80 |
| 533 | 20231010 | 102100 | 265448780 | 7390 | 7380 | 7390 | 7380 | 38 |
| 534 | 20231010 | 102000 | 265168260 | 7380 | 7380 | 7380 | 7380 | 197 |
| 535 | 20231010 | 101900 | 263714400 | 7370 | 7370 | 7370 | 7370 | 678 |
| 536 | 20231010 | 101800 | 258717540 | 7360 | 7370 | 7370 | 7360 | 64 |
| 537 | 20231010 | 101700 | 258246410 | 7360 | 7360 | 7360 | 7360 | 10 |
| 538 | 20231010 | 101600 | 258172810 | 7360 | 7360 | 7360 | 7360 | 7 |
| 539 | 20231010 | 101500 | 258121290 | 7350 | 7340 | 7350 | 7340 | 746 |
| 540 | 20231010 | 101400 | 252638230 | 7340 | 7330 | 7340 | 7330 | 40 |
| 541 | 20231010 | 101300 | 252344940 | 7320 | 7320 | 7320 | 7320 | 0 |
| 542 | 20231010 | 101200 | 252344940 | 7320 | 7340 | 7340 | 7320 | 430 |
| 543 | 20231010 | 101100 | 249196740 | 7330 | 7330 | 7340 | 7320 | 656 |
| 544 | 20231010 | 101000 | 244390090 | 7340 | 7350 | 7350 | 7340 | 589 |
| 545 | 20231010 | 100900 | 240063650 | 7350 | 7350 | 7350 | 7350 | 0 |
| 546 | 20231010 | 100800 | 240063650 | 7350 | 7350 | 7350 | 7350 | 22 |
| 547 | 20231010 | 100700 | 239901950 | 7360 | 7350 | 7360 | 7350 | 109 |
| 548 | 20231010 | 100600 | 239100710 | 7350 | 7350 | 7350 | 7350 | 0 |
| 549 | 20231010 | 100500 | 239100710 | 7350 | 7350 | 7350 | 7350 | 65 |
| 550 | 20231010 | 100400 | 238622960 | 7350 | 7350 | 7370 | 7350 | 104 |
| 551 | 20231010 | 100300 | 237858530 | 7340 | 7340 | 7340 | 7340 | 380 |
| 552 | 20231010 | 100200 | 235069330 | 7330 | 7350 | 7350 | 7330 | 384 |
| 553 | 20231010 | 100100 | 232247660 | 7360 | 7360 | 7360 | 7360 | 73 |
| 554 | 20231010 | 100000 | 231710380 | 7370 | 7370 | 7370 | 7370 | 8 |
| 555 | 20231010 | 095900 | 231651420 | 7370 | 7380 | 7380 | 7370 | 367 |
| 556 | 20231010 | 095800 | 228946620 | 7380 | 7380 | 7380 | 7380 | 217 |
| 557 | 20231010 | 095700 | 227345160 | 7380 | 7390 | 7390 | 7380 | 22 |
| 558 | 20231010 | 095600 | 227182710 | 7390 | 7390 | 7390 | 7390 | 5 |
| 559 | 20231010 | 095500 | 227145760 | 7380 | 7380 | 7380 | 7380 | 83 |
| 560 | 20231010 | 095400 | 226533220 | 7380 | 7380 | 7380 | 7380 | 67 |
| 561 | 20231010 | 095300 | 226038760 | 7380 | 7390 | 7400 | 7380 | 723 |
| 562 | 20231010 | 095200 | 220700390 | 7390 | 7390 | 7390 | 7390 | 88 |
| 563 | 20231010 | 095100 | 220050070 | 7390 | 7400 | 7420 | 7390 | 1679 |
| 564 | 20231010 | 095000 | 207631340 | 7400 | 7400 | 7410 | 7400 | 238 |
| 565 | 20231010 | 094900 | 205870050 | 7400 | 7400 | 7400 | 7390 | 1376 |
| 566 | 20231010 | 094800 | 195691220 | 7400 | 7410 | 7410 | 7400 | 270 |
| 567 | 20231010 | 094700 | 193691620 | 7410 | 7410 | 7410 | 7410 | 444 |
| 568 | 20231010 | 094600 | 190401580 | 7420 | 7420 | 7420 | 7420 | 10 |
| 569 | 20231010 | 094500 | 190327380 | 7420 | 7440 | 7440 | 7420 | 890 |
| 570 | 20231010 | 094400 | 183717490 | 7430 | 7460 | 7460 | 7430 | 1419 |
| 571 | 20231010 | 094300 | 173150470 | 7460 | 7470 | 7470 | 7460 | 502 |
| 572 | 20231010 | 094200 | 169402470 | 7460 | 7460 | 7460 | 7460 | 20 |
| 573 | 20231010 | 094100 | 169253270 | 7460 | 7470 | 7470 | 7460 | 350 |
| 574 | 20231010 | 094000 | 166640770 | 7470 | 7470 | 7470 | 7470 | 250 |
| 575 | 20231010 | 093900 | 164773270 | 7470 | 7460 | 7470 | 7460 | 71 |
| 576 | 20231010 | 093800 | 164243420 | 7460 | 7450 | 7460 | 7450 | 84 |
| 577 | 20231010 | 093700 | 163617580 | 7440 | 7450 | 7450 | 7440 | 229 |
| 578 | 20231010 | 093600 | 161913810 | 7450 | 7460 | 7460 | 7450 | 69 |
| 579 | 20231010 | 093500 | 161399640 | 7450 | 7470 | 7480 | 7450 | 238 |
| 580 | 20231010 | 093400 | 159620210 | 7450 | 7440 | 7450 | 7440 | 56 |
| 581 | 20231010 | 093300 | 159203020 | 7440 | 7440 | 7440 | 7440 | 100 |
| 582 | 20231010 | 093200 | 158459020 | 7440 | 7440 | 7440 | 7430 | 169 |
| 583 | 20231010 | 093100 | 157202460 | 7440 | 7440 | 7440 | 7430 | 66 |
| 584 | 20231010 | 093000 | 156711550 | 7430 | 7430 | 7430 | 7430 | 127 |
| 585 | 20231010 | 092900 | 155767940 | 7440 | 7430 | 7440 | 7430 | 208 |
| 586 | 20231010 | 092800 | 154222490 | 7430 | 7430 | 7430 | 7430 | 0 |
| 587 | 20231010 | 092700 | 154222490 | 7430 | 7450 | 7470 | 7430 | 521 |
| 588 | 20231010 | 092600 | 150349410 | 7450 | 7460 | 7460 | 7450 | 690 |
| 589 | 20231010 | 092500 | 145203010 | 7460 | 7480 | 7480 | 7460 | 110 |
| 590 | 20231010 | 092400 | 144380840 | 7480 | 7480 | 7480 | 7480 | 30 |
| 591 | 20231010 | 092300 | 144156440 | 7470 | 7470 | 7470 | 7470 | 91 |
| 592 | 20231010 | 092200 | 143476670 | 7470 | 7470 | 7490 | 7470 | 369 |
| 593 | 20231010 | 092100 | 140714980 | 7470 | 7490 | 7490 | 7470 | 89 |
| 594 | 20231010 | 092000 | 140048980 | 7490 | 7470 | 7490 | 7470 | 872 |
| 595 | 20231010 | 091900 | 133522360 | 7460 | 7480 | 7480 | 7460 | 269 |
| 596 | 20231010 | 091800 | 131510640 | 7480 | 7470 | 7480 | 7460 | 1134 |
| 597 | 20231010 | 091700 | 123037390 | 7460 | 7450 | 7460 | 7450 | 345 |
| 598 | 20231010 | 091600 | 120467030 | 7450 | 7450 | 7450 | 7450 | 74 |
| 599 | 20231010 | 091500 | 119915730 | 7440 | 7450 | 7450 | 7420 | 392 |
| 600 | 20231010 | 091400 | 117000820 | 7450 | 7430 | 7450 | 7430 | 1557 |
| 601 | 20231010 | 091300 | 105427030 | 7430 | 7420 | 7430 | 7420 | 147 |
| 602 | 20231010 | 091200 | 104336280 | 7430 | 7430 | 7430 | 7430 | 50 |
| 603 | 20231010 | 091100 | 103964780 | 7430 | 7440 | 7440 | 7410 | 222 |
| 604 | 20231010 | 091000 | 102314340 | 7400 | 7430 | 7450 | 7400 | 1336 |
| 605 | 20231010 | 090900 | 92396670 | 7450 | 7450 | 7450 | 7450 | 51 |
| 606 | 20231010 | 090800 | 92016720 | 7450 | 7420 | 7450 | 7420 | 947 |
| 607 | 20231010 | 090700 | 84989940 | 7420 | 7390 | 7420 | 7390 | 950 |
| 608 | 20231010 | 090600 | 77948230 | 7380 | 7410 | 7420 | 7380 | 249 |
| 609 | 20231010 | 090500 | 76104820 | 7430 | 7450 | 7450 | 7430 | 1119 |
| 610 | 20231010 | 090400 | 67786220 | 7450 | 7490 | 7490 | 7450 | 1144 |
| 611 | 20231010 | 090300 | 59244940 | 7480 | 7430 | 7490 | 7430 | 878 |
| 612 | 20231010 | 090200 | 52695320 | 7430 | 7380 | 7430 | 7380 | 2238 |
| 613 | 20231010 | 090100 | 36118370 | 7380 | 7380 | 7380 | 7380 | 3 |
| 614 | 20231010 | 090000 | 36096230 | 7380 | 7290 | 7380 | 7290 | 4940 |