31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 193000 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 27983 |
| 3 | 20231012 | 192900 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 4 | 20231012 | 192800 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 5 | 20231012 | 192700 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 6 | 20231012 | 192600 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 7 | 20231012 | 192500 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 8 | 20231012 | 192400 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 9 | 20231012 | 192300 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 10 | 20231012 | 192200 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 11 | 20231012 | 192100 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 12 | 20231012 | 192000 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 13 | 20231012 | 191900 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 14 | 20231012 | 191800 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 15 | 20231012 | 191700 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 16 | 20231012 | 191600 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 17 | 20231012 | 191500 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 18 | 20231012 | 191400 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 19 | 20231012 | 191300 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 20 | 20231012 | 191200 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 21 | 20231012 | 191100 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 22 | 20231012 | 191000 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 23 | 20231012 | 190900 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 24 | 20231012 | 190800 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 25 | 20231012 | 190700 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 26 | 20231012 | 190600 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 27 | 20231012 | 190500 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 28 | 20231012 | 190400 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 29 | 20231012 | 190300 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 30 | 20231012 | 190200 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 31 | 20231012 | 190100 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 32 | 20231012 | 190000 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 27983 |
| 33 | 20231012 | 185900 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 34 | 20231012 | 185800 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 35 | 20231012 | 185700 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 36 | 20231012 | 185600 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 37 | 20231012 | 185500 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 38 | 20231012 | 185400 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 39 | 20231012 | 185300 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 40 | 20231012 | 185200 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 41 | 20231012 | 185100 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 42 | 20231012 | 185000 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 43 | 20231012 | 184900 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 44 | 20231012 | 184800 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 45 | 20231012 | 184700 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 46 | 20231012 | 184600 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 47 | 20231012 | 184500 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 48 | 20231012 | 184400 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 49 | 20231012 | 184300 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 50 | 20231012 | 184200 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 51 | 20231012 | 184100 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 52 | 20231012 | 184000 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 53 | 20231012 | 183900 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 54 | 20231012 | 183800 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 55 | 20231012 | 183700 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 56 | 20231012 | 183600 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 57 | 20231012 | 183500 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 58 | 20231012 | 183400 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 59 | 20231012 | 183300 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 60 | 20231012 | 183200 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 61 | 20231012 | 183100 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 62 | 20231012 | 183000 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 27983 |
| 63 | 20231012 | 182900 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 64 | 20231012 | 182800 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 65 | 20231012 | 182700 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 66 | 20231012 | 182600 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 67 | 20231012 | 182500 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 68 | 20231012 | 182400 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 69 | 20231012 | 182300 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 70 | 20231012 | 182200 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 71 | 20231012 | 182100 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 72 | 20231012 | 182000 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 73 | 20231012 | 181900 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 74 | 20231012 | 181800 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 75 | 20231012 | 181700 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 76 | 20231012 | 181600 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 77 | 20231012 | 181500 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 78 | 20231012 | 181400 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 79 | 20231012 | 181300 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 80 | 20231012 | 181200 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 81 | 20231012 | 181100 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 82 | 20231012 | 181000 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 83 | 20231012 | 180900 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 84 | 20231012 | 180800 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 85 | 20231012 | 180700 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 86 | 20231012 | 180600 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 87 | 20231012 | 180500 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 88 | 20231012 | 180400 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 89 | 20231012 | 180300 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 90 | 20231012 | 180200 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 91 | 20231012 | 180100 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 92 | 20231012 | 180000 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 27983 |
| 93 | 20231012 | 175900 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 94 | 20231012 | 175800 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 95 | 20231012 | 175700 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 96 | 20231012 | 175600 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 97 | 20231012 | 175500 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 98 | 20231012 | 175400 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 99 | 20231012 | 175300 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 100 | 20231012 | 175200 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 101 | 20231012 | 175100 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 102 | 20231012 | 175000 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 103 | 20231012 | 174900 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 104 | 20231012 | 174800 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 105 | 20231012 | 174700 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 106 | 20231012 | 174600 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 107 | 20231012 | 174500 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 108 | 20231012 | 174400 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 109 | 20231012 | 174300 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 110 | 20231012 | 174200 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 111 | 20231012 | 174100 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 112 | 20231012 | 174000 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 113 | 20231012 | 173900 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 114 | 20231012 | 173800 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 115 | 20231012 | 173700 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 116 | 20231012 | 173600 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 117 | 20231012 | 173500 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 118 | 20231012 | 173400 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 119 | 20231012 | 173300 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 120 | 20231012 | 173200 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 121 | 20231012 | 173100 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 122 | 20231012 | 173000 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 27983 |
| 123 | 20231012 | 172900 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 124 | 20231012 | 172800 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 125 | 20231012 | 172700 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 126 | 20231012 | 172600 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 127 | 20231012 | 172500 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 128 | 20231012 | 172400 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 129 | 20231012 | 172300 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 130 | 20231012 | 172200 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 131 | 20231012 | 172100 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 132 | 20231012 | 172000 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 133 | 20231012 | 171900 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 134 | 20231012 | 171800 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 135 | 20231012 | 171700 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 136 | 20231012 | 171600 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 137 | 20231012 | 171500 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 138 | 20231012 | 171400 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 139 | 20231012 | 171300 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 140 | 20231012 | 171200 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 141 | 20231012 | 171100 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 142 | 20231012 | 171000 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 143 | 20231012 | 170900 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 144 | 20231012 | 170800 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 145 | 20231012 | 170700 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 146 | 20231012 | 170600 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 147 | 20231012 | 170500 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 148 | 20231012 | 170400 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 149 | 20231012 | 170300 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 150 | 20231012 | 170200 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 151 | 20231012 | 170100 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 152 | 20231012 | 170000 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 27983 |
| 153 | 20231012 | 165900 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 154 | 20231012 | 165800 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 155 | 20231012 | 165700 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 156 | 20231012 | 165600 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 157 | 20231012 | 165500 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 158 | 20231012 | 165400 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 159 | 20231012 | 165300 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 160 | 20231012 | 165200 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 161 | 20231012 | 165100 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 162 | 20231012 | 165000 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 163 | 20231012 | 164900 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 164 | 20231012 | 164800 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 165 | 20231012 | 164700 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 166 | 20231012 | 164600 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 167 | 20231012 | 164500 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 168 | 20231012 | 164400 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 169 | 20231012 | 164300 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 170 | 20231012 | 164200 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 171 | 20231012 | 164100 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 172 | 20231012 | 164000 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 173 | 20231012 | 163900 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 174 | 20231012 | 163800 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 175 | 20231012 | 163700 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 176 | 20231012 | 163600 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 177 | 20231012 | 163500 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 178 | 20231012 | 163400 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 179 | 20231012 | 163300 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 180 | 20231012 | 163200 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 181 | 20231012 | 163100 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 182 | 20231012 | 163000 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 27983 |
| 183 | 20231012 | 162900 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 184 | 20231012 | 162800 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 185 | 20231012 | 162700 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 186 | 20231012 | 162600 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 187 | 20231012 | 162500 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 188 | 20231012 | 162400 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 189 | 20231012 | 162300 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 190 | 20231012 | 162200 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 191 | 20231012 | 162100 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 192 | 20231012 | 162000 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 193 | 20231012 | 161900 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 194 | 20231012 | 161800 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 195 | 20231012 | 161700 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 196 | 20231012 | 161600 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 197 | 20231012 | 161500 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 198 | 20231012 | 161400 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 199 | 20231012 | 161300 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 200 | 20231012 | 161200 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 201 | 20231012 | 161100 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 202 | 20231012 | 161000 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 203 | 20231012 | 160900 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 204 | 20231012 | 160800 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 205 | 20231012 | 160700 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 206 | 20231012 | 160600 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 207 | 20231012 | 160500 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 208 | 20231012 | 160400 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 209 | 20231012 | 160300 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 210 | 20231012 | 160200 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 211 | 20231012 | 160100 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 212 | 20231012 | 160000 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 27983 |
| 213 | 20231012 | 155900 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 214 | 20231012 | 155800 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 215 | 20231012 | 155700 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 216 | 20231012 | 155600 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 217 | 20231012 | 155500 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 218 | 20231012 | 155400 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 219 | 20231012 | 155300 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 220 | 20231012 | 155200 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 221 | 20231012 | 155100 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 222 | 20231012 | 155000 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 223 | 20231012 | 154900 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 224 | 20231012 | 154800 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 225 | 20231012 | 154700 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 226 | 20231012 | 154600 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 227 | 20231012 | 154500 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 228 | 20231012 | 154400 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 229 | 20231012 | 154300 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 230 | 20231012 | 154200 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 231 | 20231012 | 154100 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 232 | 20231012 | 154000 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 233 | 20231012 | 153900 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 234 | 20231012 | 153800 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 235 | 20231012 | 153700 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 236 | 20231012 | 153600 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 237 | 20231012 | 153500 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 238 | 20231012 | 153400 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 239 | 20231012 | 153300 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 240 | 20231012 | 153200 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 241 | 20231012 | 153100 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 242 | 20231012 | 153000 | 4759448040 | 5220 | 5220 | 5220 | 5220 | 55966 |
| 243 | 20231012 | 152900 | 4613376780 | 5170 | 5170 | 5170 | 5170 | 0 |
| 244 | 20231012 | 152800 | 4613376780 | 5170 | 5170 | 5170 | 5170 | 0 |
| 245 | 20231012 | 152700 | 4613376780 | 5170 | 5170 | 5170 | 5170 | 0 |
| 246 | 20231012 | 152600 | 4613376780 | 5170 | 5170 | 5170 | 5170 | 0 |
| 247 | 20231012 | 152500 | 4613376780 | 5170 | 5170 | 5170 | 5170 | 0 |
| 248 | 20231012 | 152400 | 4613376780 | 5170 | 5170 | 5170 | 5170 | 0 |
| 249 | 20231012 | 152300 | 4613376780 | 5170 | 5170 | 5170 | 5170 | 0 |
| 250 | 20231012 | 152200 | 4613376780 | 5170 | 5170 | 5170 | 5170 | 0 |
| 251 | 20231012 | 152100 | 4613376780 | 5170 | 5170 | 5170 | 5170 | 0 |
| 252 | 20231012 | 152000 | 4613376780 | 5170 | 5170 | 5170 | 5170 | 0 |
| 253 | 20231012 | 151900 | 4613376780 | 5170 | 5140 | 5180 | 5130 | 5522 |
| 254 | 20231012 | 151800 | 4584962450 | 5120 | 5150 | 5240 | 5120 | 20928 |
| 255 | 20231012 | 151700 | 4476957940 | 5150 | 5200 | 5200 | 5100 | 11938 |
| 256 | 20231012 | 151600 | 4415827390 | 5240 | 5110 | 5260 | 5110 | 15098 |
| 257 | 20231012 | 151500 | 4337078580 | 5110 | 5100 | 5110 | 5070 | 6674 |
| 258 | 20231012 | 151400 | 4303065150 | 5070 | 5110 | 5140 | 5050 | 19277 |
| 259 | 20231012 | 151300 | 4205270640 | 5100 | 5130 | 5140 | 5090 | 4636 |
| 260 | 20231012 | 151200 | 4181621510 | 5120 | 5110 | 5120 | 5090 | 6790 |
| 261 | 20231012 | 151100 | 4147010250 | 5100 | 5160 | 5170 | 5100 | 19668 |
| 262 | 20231012 | 151000 | 4046076950 | 5160 | 5150 | 5160 | 5150 | 16533 |
| 263 | 20231012 | 150900 | 3960900260 | 5180 | 5180 | 5180 | 5180 | 0 |
| 264 | 20231012 | 150800 | 3960900260 | 5180 | 5180 | 5180 | 5180 | 0 |
| 265 | 20231012 | 150700 | 3960900260 | 5180 | 5190 | 5190 | 5180 | 1178 |
| 266 | 20231012 | 150600 | 3954798120 | 5190 | 5190 | 5190 | 5180 | 6770 |
| 267 | 20231012 | 150500 | 3919727620 | 5210 | 5200 | 5210 | 5180 | 5712 |
| 268 | 20231012 | 150400 | 3890008910 | 5210 | 5210 | 5210 | 5200 | 3828 |
| 269 | 20231012 | 150300 | 3870096080 | 5220 | 5220 | 5220 | 5210 | 3501 |
| 270 | 20231012 | 150200 | 3851851860 | 5210 | 5210 | 5210 | 5200 | 4977 |
| 271 | 20231012 | 150100 | 3825951940 | 5210 | 5210 | 5210 | 5210 | 1823 |
| 272 | 20231012 | 150000 | 3816454110 | 5210 | 5200 | 5210 | 5200 | 1349 |
| 273 | 20231012 | 145900 | 3809437860 | 5200 | 5220 | 5220 | 5200 | 1424 |
| 274 | 20231012 | 145800 | 3802021550 | 5220 | 5200 | 5230 | 5200 | 6114 |
| 275 | 20231012 | 145700 | 3770126330 | 5200 | 5230 | 5230 | 5200 | 6809 |
| 276 | 20231012 | 145600 | 3734673000 | 5230 | 5230 | 5230 | 5230 | 132 |
| 277 | 20231012 | 145500 | 3733982640 | 5230 | 5240 | 5250 | 5200 | 2138 |
| 278 | 20231012 | 145400 | 3722841830 | 5240 | 5220 | 5240 | 5210 | 2200 |
| 279 | 20231012 | 145300 | 3711330970 | 5230 | 5230 | 5230 | 5220 | 679 |
| 280 | 20231012 | 145200 | 3707782800 | 5230 | 5220 | 5230 | 5210 | 896 |
| 281 | 20231012 | 145100 | 3703102060 | 5220 | 5220 | 5220 | 5220 | 174 |
| 282 | 20231012 | 145000 | 3702193780 | 5220 | 5210 | 5240 | 5210 | 4182 |
| 283 | 20231012 | 144900 | 3680298340 | 5210 | 5260 | 5260 | 5210 | 1068 |
| 284 | 20231012 | 144800 | 3674713880 | 5260 | 5250 | 5270 | 5190 | 20743 |
| 285 | 20231012 | 144700 | 3566447860 | 5300 | 5260 | 5300 | 5260 | 2633 |
| 286 | 20231012 | 144600 | 3552501630 | 5260 | 5240 | 5260 | 5240 | 2824 |
| 287 | 20231012 | 144500 | 3537655370 | 5260 | 5290 | 5290 | 5190 | 28281 |
| 288 | 20231012 | 144400 | 3390153570 | 5310 | 5300 | 5330 | 5290 | 2515 |
| 289 | 20231012 | 144300 | 3376771740 | 5330 | 5260 | 5330 | 5250 | 8819 |
| 290 | 20231012 | 144200 | 3330031670 | 5260 | 5230 | 5260 | 5220 | 7187 |
| 291 | 20231012 | 144100 | 3292369870 | 5190 | 5250 | 5250 | 5190 | 19976 |
| 292 | 20231012 | 144000 | 3188270880 | 5250 | 5310 | 5310 | 5250 | 4402 |
| 293 | 20231012 | 143900 | 3165119980 | 5310 | 5310 | 5310 | 5310 | 2 |
| 294 | 20231012 | 143800 | 3165109360 | 5290 | 5330 | 5350 | 5290 | 5240 |
| 295 | 20231012 | 143700 | 3137282380 | 5290 | 5290 | 5330 | 5290 | 562 |
| 296 | 20231012 | 143600 | 3134309360 | 5290 | 5290 | 5290 | 5290 | 331 |
| 297 | 20231012 | 143500 | 3132558370 | 5290 | 5290 | 5340 | 5290 | 7140 |
| 298 | 20231012 | 143400 | 3094649000 | 5290 | 5270 | 5300 | 5250 | 6156 |
| 299 | 20231012 | 143300 | 3062089240 | 5270 | 5300 | 5300 | 5210 | 18355 |
| 300 | 20231012 | 143200 | 2966045330 | 5340 | 5320 | 5360 | 5320 | 1293 |
| 301 | 20231012 | 143100 | 2959148930 | 5350 | 5280 | 5350 | 5270 | 6159 |
| 302 | 20231012 | 143000 | 2926290280 | 5270 | 5250 | 5300 | 5250 | 4024 |
| 303 | 20231012 | 142900 | 2905035750 | 5250 | 5250 | 5250 | 5220 | 3425 |
| 304 | 20231012 | 142800 | 2887072830 | 5250 | 5280 | 5280 | 5210 | 13508 |
| 305 | 20231012 | 142700 | 2816523460 | 5310 | 5330 | 5330 | 5230 | 13316 |
| 306 | 20231012 | 142600 | 2746480600 | 5340 | 5350 | 5350 | 5340 | 609 |
| 307 | 20231012 | 142500 | 2743228460 | 5350 | 5350 | 5350 | 5350 | 25 |
| 308 | 20231012 | 142400 | 2743094710 | 5350 | 5340 | 5350 | 5340 | 7 |
| 309 | 20231012 | 142300 | 2743057280 | 5350 | 5340 | 5350 | 5320 | 1639 |
| 310 | 20231012 | 142200 | 2734308760 | 5340 | 5340 | 5340 | 5340 | 991 |
| 311 | 20231012 | 142100 | 2729016820 | 5350 | 5350 | 5360 | 5350 | 23 |
| 312 | 20231012 | 142000 | 2728893660 | 5360 | 5360 | 5370 | 5350 | 4509 |
| 313 | 20231012 | 141900 | 2704725410 | 5370 | 5310 | 5370 | 5310 | 3183 |
| 314 | 20231012 | 141800 | 2687714290 | 5300 | 5290 | 5320 | 5230 | 6224 |
| 315 | 20231012 | 141700 | 2654972300 | 5270 | 5330 | 5330 | 5270 | 2924 |
| 316 | 20231012 | 141600 | 2639485590 | 5340 | 5370 | 5370 | 5340 | 106 |
| 317 | 20231012 | 141500 | 2638916710 | 5370 | 5320 | 5370 | 5300 | 4366 |
| 318 | 20231012 | 141400 | 2615544790 | 5320 | 5340 | 5350 | 5320 | 659 |
| 319 | 20231012 | 141300 | 2612034480 | 5340 | 5350 | 5350 | 5340 | 968 |
| 320 | 20231012 | 141200 | 2606856680 | 5350 | 5320 | 5370 | 5320 | 3609 |
| 321 | 20231012 | 141100 | 2587560430 | 5320 | 5330 | 5330 | 5320 | 355 |
| 322 | 20231012 | 141000 | 2585671040 | 5340 | 5340 | 5340 | 5310 | 255 |
| 323 | 20231012 | 140900 | 2584310610 | 5360 | 5350 | 5360 | 5340 | 1776 |
| 324 | 20231012 | 140800 | 2574798860 | 5350 | 5330 | 5360 | 5330 | 1638 |
| 325 | 20231012 | 140700 | 2566032290 | 5320 | 5320 | 5340 | 5320 | 1076 |
| 326 | 20231012 | 140600 | 2560307570 | 5320 | 5280 | 5360 | 5280 | 4174 |
| 327 | 20231012 | 140500 | 2538053500 | 5280 | 5270 | 5280 | 5260 | 2265 |
| 328 | 20231012 | 140400 | 2526125770 | 5240 | 5210 | 5280 | 5180 | 13115 |
| 329 | 20231012 | 140300 | 2457588320 | 5190 | 5220 | 5220 | 5190 | 9332 |
| 330 | 20231012 | 140200 | 2409065870 | 5220 | 5270 | 5270 | 5200 | 10466 |
| 331 | 20231012 | 140100 | 2354504570 | 5270 | 5250 | 5280 | 5250 | 4126 |
| 332 | 20231012 | 140000 | 2332786300 | 5250 | 5250 | 5250 | 5230 | 3151 |
| 333 | 20231012 | 135900 | 2316254370 | 5270 | 5260 | 5280 | 5210 | 11739 |
| 334 | 20231012 | 135800 | 2254759040 | 5260 | 5280 | 5280 | 5250 | 4101 |
| 335 | 20231012 | 135700 | 2233179730 | 5280 | 5270 | 5290 | 5250 | 6355 |
| 336 | 20231012 | 135600 | 2199691850 | 5270 | 5240 | 5270 | 5220 | 4560 |
| 337 | 20231012 | 135500 | 2175772080 | 5240 | 5240 | 5250 | 5200 | 22787 |
| 338 | 20231012 | 135400 | 2056853410 | 5240 | 5270 | 5270 | 5230 | 5305 |
| 339 | 20231012 | 135300 | 2029023890 | 5270 | 5310 | 5310 | 5240 | 7814 |
| 340 | 20231012 | 135200 | 1987941950 | 5320 | 5330 | 5340 | 5240 | 12977 |
| 341 | 20231012 | 135100 | 1919537050 | 5330 | 5310 | 5330 | 5290 | 3746 |
| 342 | 20231012 | 135000 | 1899640850 | 5310 | 5350 | 5350 | 5280 | 9778 |
| 343 | 20231012 | 134900 | 1847832790 | 5350 | 5390 | 5390 | 5310 | 22080 |
| 344 | 20231012 | 134800 | 1730032930 | 5390 | 5400 | 5400 | 5390 | 2 |
| 345 | 20231012 | 134700 | 1730022140 | 5410 | 5410 | 5410 | 5410 | 1 |
| 346 | 20231012 | 134600 | 1730016730 | 5410 | 5410 | 5410 | 5410 | 153 |
| 347 | 20231012 | 134500 | 1729189000 | 5390 | 5420 | 5420 | 5390 | 39 |
| 348 | 20231012 | 134400 | 1728978760 | 5440 | 5380 | 5450 | 5370 | 4500 |
| 349 | 20231012 | 134300 | 1704635280 | 5380 | 5340 | 5380 | 5340 | 101 |
| 350 | 20231012 | 134200 | 1704095900 | 5380 | 5340 | 5380 | 5310 | 4724 |
| 351 | 20231012 | 134100 | 1678960470 | 5360 | 5370 | 5370 | 5340 | 2280 |
| 352 | 20231012 | 134000 | 1666774300 | 5380 | 5380 | 5380 | 5360 | 122 |
| 353 | 20231012 | 133900 | 1666119940 | 5390 | 5380 | 5390 | 5360 | 6 |
| 354 | 20231012 | 133800 | 1666087650 | 5350 | 5420 | 5420 | 5350 | 5124 |
| 355 | 20231012 | 133700 | 1638584660 | 5420 | 5410 | 5420 | 5410 | 34 |
| 356 | 20231012 | 133600 | 1638400480 | 5410 | 5390 | 5410 | 5390 | 4069 |
| 357 | 20231012 | 133500 | 1616418160 | 5400 | 5370 | 5400 | 5370 | 3010 |
| 358 | 20231012 | 133400 | 1600208790 | 5380 | 5360 | 5380 | 5360 | 461 |
| 359 | 20231012 | 133300 | 1597733700 | 5380 | 5390 | 5390 | 5350 | 873 |
| 360 | 20231012 | 133200 | 1593058980 | 5360 | 5390 | 5410 | 5360 | 8928 |
| 361 | 20231012 | 133100 | 1545127890 | 5390 | 5380 | 5390 | 5380 | 829 |
| 362 | 20231012 | 133000 | 1540663910 | 5380 | 5370 | 5410 | 5370 | 2977 |
| 363 | 20231012 | 132900 | 1524631150 | 5360 | 5390 | 5450 | 5360 | 9523 |
| 364 | 20231012 | 132800 | 1473334310 | 5380 | 5390 | 5390 | 5370 | 4750 |
| 365 | 20231012 | 132700 | 1447768270 | 5390 | 5440 | 5440 | 5380 | 5907 |
| 366 | 20231012 | 132600 | 1415962930 | 5440 | 5410 | 5440 | 5380 | 6517 |
| 367 | 20231012 | 132500 | 1380787900 | 5400 | 5480 | 5480 | 5400 | 10268 |
| 368 | 20231012 | 132400 | 1325172600 | 5500 | 5500 | 5500 | 5500 | 0 |
| 369 | 20231012 | 132300 | 1325172600 | 5500 | 5500 | 5500 | 5500 | 0 |
| 370 | 20231012 | 132200 | 1325172600 | 5500 | 5500 | 5500 | 5500 | 0 |
| 371 | 20231012 | 132100 | 1325172600 | 5500 | 5460 | 5500 | 5460 | 2 |
| 372 | 20231012 | 132000 | 1325161640 | 5500 | 5460 | 5500 | 5450 | 1486 |
| 373 | 20231012 | 131900 | 1317055870 | 5470 | 5500 | 5500 | 5470 | 7204 |
| 374 | 20231012 | 131800 | 1277568600 | 5510 | 5530 | 5530 | 5510 | 103 |
| 375 | 20231012 | 131700 | 1277001050 | 5520 | 5520 | 5520 | 5520 | 2 |
| 376 | 20231012 | 131600 | 1276990010 | 5520 | 5520 | 5520 | 5520 | 1 |
| 377 | 20231012 | 131500 | 1276984490 | 5510 | 5510 | 5510 | 5510 | 101 |
| 378 | 20231012 | 131400 | 1276427980 | 5500 | 5500 | 5500 | 5500 | 10 |
| 379 | 20231012 | 131300 | 1276372980 | 5510 | 5510 | 5510 | 5510 | 1 |
| 380 | 20231012 | 131200 | 1276367470 | 5510 | 5500 | 5510 | 5490 | 3003 |
| 381 | 20231012 | 131100 | 1259869930 | 5510 | 5510 | 5510 | 5510 | 101 |
| 382 | 20231012 | 131000 | 1259313420 | 5510 | 5490 | 5510 | 5490 | 5 |
| 383 | 20231012 | 130900 | 1259285950 | 5490 | 5510 | 5510 | 5490 | 925 |
| 384 | 20231012 | 130800 | 1254195800 | 5530 | 5510 | 5530 | 5510 | 27 |
| 385 | 20231012 | 130700 | 1254046950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 386 | 20231012 | 130600 | 1254046950 | 5530 | 5530 | 5530 | 5500 | 337 |
| 387 | 20231012 | 130500 | 1252190050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 388 | 20231012 | 130400 | 1252190050 | 5550 | 5510 | 5550 | 5500 | 9873 |
| 389 | 20231012 | 130300 | 1197852820 | 5510 | 5540 | 5550 | 5510 | 911 |
| 390 | 20231012 | 130200 | 1192823690 | 5550 | 5540 | 5550 | 5540 | 91 |
| 391 | 20231012 | 130100 | 1192319410 | 5520 | 5520 | 5520 | 5520 | 20 |
| 392 | 20231012 | 130000 | 1192209010 | 5520 | 5540 | 5540 | 5520 | 269 |
| 393 | 20231012 | 125900 | 1190724110 | 5520 | 5530 | 5530 | 5520 | 828 |
| 394 | 20231012 | 125800 | 1186152680 | 5540 | 5540 | 5540 | 5540 | 12 |
| 395 | 20231012 | 125700 | 1186086200 | 5530 | 5530 | 5530 | 5530 | 17 |
| 396 | 20231012 | 125600 | 1185992190 | 5550 | 5550 | 5550 | 5550 | 32 |
| 397 | 20231012 | 125500 | 1185814590 | 5530 | 5530 | 5530 | 5530 | 0 |
| 398 | 20231012 | 125400 | 1185814590 | 5530 | 5530 | 5530 | 5530 | 235 |
| 399 | 20231012 | 125300 | 1184515040 | 5550 | 5550 | 5550 | 5550 | 0 |
| 400 | 20231012 | 125200 | 1184515040 | 5550 | 5550 | 5550 | 5550 | 50 |
| 401 | 20231012 | 125100 | 1184237540 | 5550 | 5550 | 5550 | 5550 | 0 |
| 402 | 20231012 | 125000 | 1184237540 | 5550 | 5550 | 5550 | 5550 | 0 |
| 403 | 20231012 | 124900 | 1184237540 | 5550 | 5550 | 5550 | 5550 | 0 |
| 404 | 20231012 | 124800 | 1184237540 | 5550 | 5550 | 5550 | 5550 | 0 |
| 405 | 20231012 | 124700 | 1184237540 | 5550 | 5550 | 5550 | 5550 | 1 |
| 406 | 20231012 | 124600 | 1184231990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 407 | 20231012 | 124500 | 1184231990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 408 | 20231012 | 124400 | 1184231990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 409 | 20231012 | 124300 | 1184231990 | 5550 | 5560 | 5560 | 5550 | 609 |
| 410 | 20231012 | 124200 | 1180851970 | 5560 | 5550 | 5560 | 5550 | 21 |
| 411 | 20231012 | 124100 | 1180735400 | 5560 | 5560 | 5560 | 5560 | 1 |
| 412 | 20231012 | 124000 | 1180729840 | 5550 | 5540 | 5550 | 5540 | 1045 |
| 413 | 20231012 | 123900 | 1174937400 | 5540 | 5540 | 5540 | 5540 | 5 |
| 414 | 20231012 | 123800 | 1174909700 | 5540 | 5540 | 5540 | 5540 | 264 |
| 415 | 20231012 | 123700 | 1173447140 | 5550 | 5550 | 5550 | 5540 | 56 |
| 416 | 20231012 | 123600 | 1173136840 | 5550 | 5550 | 5550 | 5550 | 5 |
| 417 | 20231012 | 123500 | 1173109090 | 5560 | 5540 | 5560 | 5540 | 75 |
| 418 | 20231012 | 123400 | 1172693560 | 5540 | 5540 | 5540 | 5540 | 0 |
| 419 | 20231012 | 123300 | 1172693560 | 5540 | 5540 | 5540 | 5540 | 0 |
| 420 | 20231012 | 123200 | 1172693560 | 5540 | 5520 | 5540 | 5520 | 451 |
| 421 | 20231012 | 123100 | 1170204020 | 5540 | 5540 | 5540 | 5540 | 11 |
| 422 | 20231012 | 123000 | 1170143080 | 5510 | 5530 | 5530 | 5510 | 60 |
| 423 | 20231012 | 122900 | 1169811300 | 5540 | 5540 | 5540 | 5540 | 13 |
| 424 | 20231012 | 122800 | 1169739280 | 5540 | 5540 | 5540 | 5540 | 0 |
| 425 | 20231012 | 122700 | 1169739280 | 5540 | 5530 | 5540 | 5530 | 101 |
| 426 | 20231012 | 122600 | 1169180740 | 5540 | 5530 | 5540 | 5530 | 369 |
| 427 | 20231012 | 122500 | 1167140160 | 5530 | 5530 | 5530 | 5530 | 2 |
| 428 | 20231012 | 122400 | 1167129100 | 5530 | 5530 | 5530 | 5530 | 702 |
| 429 | 20231012 | 122300 | 1163247040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 430 | 20231012 | 122200 | 1163247040 | 5530 | 5530 | 5530 | 5530 | 3 |
| 431 | 20231012 | 122100 | 1163230450 | 5570 | 5570 | 5570 | 5570 | 0 |
| 432 | 20231012 | 122000 | 1163230450 | 5570 | 5590 | 5590 | 5550 | 2137 |
| 433 | 20231012 | 121900 | 1151369890 | 5590 | 5510 | 5590 | 5510 | 2581 |
| 434 | 20231012 | 121800 | 1137036230 | 5510 | 5510 | 5510 | 5510 | 4 |
| 435 | 20231012 | 121700 | 1137014190 | 5500 | 5490 | 5510 | 5490 | 2612 |
| 436 | 20231012 | 121600 | 1122644070 | 5480 | 5470 | 5480 | 5470 | 165 |
| 437 | 20231012 | 121500 | 1121740880 | 5480 | 5480 | 5480 | 5480 | 15 |
| 438 | 20231012 | 121400 | 1121658680 | 5480 | 5460 | 5480 | 5460 | 1273 |
| 439 | 20231012 | 121300 | 1114688160 | 5430 | 5440 | 5440 | 5430 | 1737 |
| 440 | 20231012 | 121200 | 1105249520 | 5440 | 5450 | 5450 | 5440 | 321 |
| 441 | 20231012 | 121100 | 1103502870 | 5460 | 5460 | 5460 | 5460 | 0 |
| 442 | 20231012 | 121000 | 1103502870 | 5460 | 5470 | 5480 | 5460 | 458 |
| 443 | 20231012 | 120900 | 1101002030 | 5470 | 5460 | 5470 | 5460 | 1131 |
| 444 | 20231012 | 120800 | 1094824480 | 5460 | 5450 | 5460 | 5450 | 38 |
| 445 | 20231012 | 120700 | 1094617370 | 5450 | 5460 | 5460 | 5440 | 44 |
| 446 | 20231012 | 120600 | 1094377980 | 5450 | 5450 | 5460 | 5450 | 2477 |
| 447 | 20231012 | 120500 | 1080867740 | 5460 | 5460 | 5470 | 5460 | 110 |
| 448 | 20231012 | 120400 | 1080267130 | 5470 | 5470 | 5470 | 5470 | 1 |
| 449 | 20231012 | 120300 | 1080261660 | 5430 | 5460 | 5470 | 5430 | 4503 |
| 450 | 20231012 | 120200 | 1055750320 | 5470 | 5480 | 5480 | 5470 | 5 |
| 451 | 20231012 | 120100 | 1055722940 | 5450 | 5450 | 5450 | 5450 | 1292 |
| 452 | 20231012 | 120000 | 1048681540 | 5450 | 5490 | 5490 | 5450 | 1407 |
| 453 | 20231012 | 115900 | 1040998600 | 5490 | 5490 | 5490 | 5490 | 79 |
| 454 | 20231012 | 115800 | 1040564890 | 5490 | 5490 | 5490 | 5490 | 87 |
| 455 | 20231012 | 115700 | 1040087260 | 5500 | 5500 | 5500 | 5500 | 1 |
| 456 | 20231012 | 115600 | 1040081760 | 5470 | 5480 | 5500 | 5470 | 955 |
| 457 | 20231012 | 115500 | 1034856260 | 5480 | 5490 | 5500 | 5480 | 860 |
| 458 | 20231012 | 115400 | 1030139940 | 5510 | 5500 | 5510 | 5500 | 9 |
| 459 | 20231012 | 115300 | 1030090360 | 5510 | 5490 | 5510 | 5480 | 402 |
| 460 | 20231012 | 115200 | 1027882970 | 5490 | 5480 | 5490 | 5480 | 356 |
| 461 | 20231012 | 115100 | 1025932040 | 5480 | 5480 | 5490 | 5480 | 957 |
| 462 | 20231012 | 115000 | 1020687530 | 5510 | 5490 | 5510 | 5480 | 786 |
| 463 | 20231012 | 114900 | 1016365200 | 5470 | 5500 | 5500 | 5470 | 4606 |
| 464 | 20231012 | 114800 | 991156480 | 5480 | 5500 | 5530 | 5480 | 5188 |
| 465 | 20231012 | 114700 | 962672630 | 5530 | 5530 | 5530 | 5530 | 4 |
| 466 | 20231012 | 114600 | 962650510 | 5540 | 5540 | 5540 | 5540 | 1 |
| 467 | 20231012 | 114500 | 962644970 | 5500 | 5510 | 5510 | 5500 | 1500 |
| 468 | 20231012 | 114400 | 954387520 | 5540 | 5540 | 5540 | 5540 | 0 |
| 469 | 20231012 | 114300 | 954387520 | 5540 | 5510 | 5540 | 5510 | 617 |
| 470 | 20231012 | 114200 | 950987820 | 5510 | 5560 | 5560 | 5510 | 6755 |
| 471 | 20231012 | 114100 | 913654550 | 5560 | 5580 | 5580 | 5560 | 343 |
| 472 | 20231012 | 114000 | 911747450 | 5560 | 5560 | 5560 | 5560 | 510 |
| 473 | 20231012 | 113900 | 908911850 | 5580 | 5580 | 5580 | 5580 | 0 |
| 474 | 20231012 | 113800 | 908911850 | 5580 | 5560 | 5580 | 5560 | 21 |
| 475 | 20231012 | 113700 | 908795050 | 5580 | 5580 | 5580 | 5580 | 0 |
| 476 | 20231012 | 113600 | 908795050 | 5580 | 5580 | 5580 | 5580 | 0 |
| 477 | 20231012 | 113500 | 908795050 | 5580 | 5570 | 5580 | 5570 | 51 |
| 478 | 20231012 | 113400 | 908510970 | 5580 | 5580 | 5580 | 5580 | 0 |
| 479 | 20231012 | 113300 | 908510970 | 5580 | 5570 | 5580 | 5570 | 11 |
| 480 | 20231012 | 113200 | 908449690 | 5580 | 5580 | 5580 | 5580 | 1 |
| 481 | 20231012 | 113100 | 908444110 | 5560 | 5560 | 5560 | 5560 | 311 |
| 482 | 20231012 | 113000 | 906714950 | 5580 | 5580 | 5580 | 5580 | 0 |
| 483 | 20231012 | 112900 | 906714950 | 5580 | 5580 | 5580 | 5580 | 1 |
| 484 | 20231012 | 112800 | 906709370 | 5580 | 5580 | 5580 | 5580 | 10 |
| 485 | 20231012 | 112700 | 906653570 | 5580 | 5580 | 5580 | 5580 | 0 |
| 486 | 20231012 | 112600 | 906653570 | 5580 | 5570 | 5580 | 5570 | 302 |
| 487 | 20231012 | 112500 | 904971420 | 5570 | 5570 | 5570 | 5570 | 0 |
| 488 | 20231012 | 112400 | 904971420 | 5570 | 5580 | 5580 | 5570 | 34 |
| 489 | 20231012 | 112300 | 904782030 | 5580 | 5580 | 5580 | 5580 | 2 |
| 490 | 20231012 | 112200 | 904770870 | 5570 | 5570 | 5570 | 5570 | 165 |
| 491 | 20231012 | 112100 | 903851820 | 5550 | 5570 | 5570 | 5550 | 3 |
| 492 | 20231012 | 112000 | 903835130 | 5570 | 5560 | 5570 | 5560 | 268 |
| 493 | 20231012 | 111900 | 902344720 | 5560 | 5550 | 5560 | 5530 | 1015 |
| 494 | 20231012 | 111800 | 896721230 | 5560 | 5560 | 5560 | 5560 | 245 |
| 495 | 20231012 | 111700 | 895359030 | 5580 | 5580 | 5580 | 5580 | 9 |
| 496 | 20231012 | 111600 | 895308810 | 5590 | 5590 | 5590 | 5590 | 2 |
| 497 | 20231012 | 111500 | 895297630 | 5590 | 5590 | 5590 | 5580 | 52 |
| 498 | 20231012 | 111400 | 895007450 | 5580 | 5570 | 5580 | 5570 | 593 |
| 499 | 20231012 | 111300 | 891699510 | 5570 | 5570 | 5570 | 5570 | 100 |
| 500 | 20231012 | 111200 | 891142510 | 5570 | 5550 | 5570 | 5550 | 368 |
| 501 | 20231012 | 111100 | 889099080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 502 | 20231012 | 111000 | 889099080 | 5570 | 5560 | 5570 | 5560 | 51 |
| 503 | 20231012 | 110900 | 888815510 | 5560 | 5540 | 5560 | 5530 | 1245 |
| 504 | 20231012 | 110800 | 881919660 | 5520 | 5540 | 5540 | 5520 | 9 |
| 505 | 20231012 | 110700 | 881869960 | 5530 | 5540 | 5540 | 5530 | 55 |
| 506 | 20231012 | 110600 | 881565670 | 5540 | 5510 | 5540 | 5510 | 985 |
| 507 | 20231012 | 110500 | 876138040 | 5510 | 5540 | 5550 | 5510 | 1554 |
| 508 | 20231012 | 110400 | 867536940 | 5530 | 5510 | 5550 | 5510 | 1750 |
| 509 | 20231012 | 110300 | 857845860 | 5510 | 5550 | 5550 | 5510 | 459 |
| 510 | 20231012 | 110200 | 855310750 | 5550 | 5540 | 5550 | 5540 | 755 |
| 511 | 20231012 | 110100 | 851122320 | 5540 | 5540 | 5550 | 5520 | 1085 |
| 512 | 20231012 | 110000 | 845124420 | 5520 | 5510 | 5540 | 5500 | 1887 |
| 513 | 20231012 | 105900 | 834725750 | 5510 | 5530 | 5570 | 5500 | 12390 |
| 514 | 20231012 | 105800 | 766475750 | 5570 | 5600 | 5600 | 5530 | 3006 |
| 515 | 20231012 | 105700 | 749734570 | 5570 | 5600 | 5600 | 5570 | 230 |
| 516 | 20231012 | 105600 | 748450410 | 5590 | 5580 | 5600 | 5570 | 64 |
| 517 | 20231012 | 105500 | 748093570 | 5610 | 5580 | 5610 | 5570 | 1035 |
| 518 | 20231012 | 105400 | 742308740 | 5600 | 5570 | 5600 | 5530 | 3766 |
| 519 | 20231012 | 105300 | 721386100 | 5600 | 5600 | 5600 | 5600 | 65 |
| 520 | 20231012 | 105200 | 721022100 | 5600 | 5560 | 5600 | 5550 | 2615 |
| 521 | 20231012 | 105100 | 706499250 | 5600 | 5600 | 5630 | 5560 | 3265 |
| 522 | 20231012 | 105000 | 688272800 | 5600 | 5650 | 5650 | 5600 | 1335 |
| 523 | 20231012 | 104900 | 680787310 | 5630 | 5650 | 5650 | 5630 | 2 |
| 524 | 20231012 | 104800 | 680776030 | 5660 | 5630 | 5660 | 5630 | 34 |
| 525 | 20231012 | 104700 | 680584580 | 5670 | 5670 | 5670 | 5630 | 302 |
| 526 | 20231012 | 104600 | 678884240 | 5670 | 5620 | 5670 | 5620 | 1301 |
| 527 | 20231012 | 104500 | 671530250 | 5660 | 5630 | 5660 | 5620 | 526 |
| 528 | 20231012 | 104400 | 668570050 | 5660 | 5660 | 5660 | 5660 | 0 |
| 529 | 20231012 | 104300 | 668570050 | 5660 | 5660 | 5660 | 5660 | 1 |
| 530 | 20231012 | 104200 | 668564390 | 5610 | 5630 | 5630 | 5610 | 498 |
| 531 | 20231012 | 104100 | 665765850 | 5650 | 5650 | 5670 | 5650 | 83 |
| 532 | 20231012 | 104000 | 665296860 | 5670 | 5670 | 5670 | 5670 | 7 |
| 533 | 20231012 | 103900 | 665257170 | 5670 | 5630 | 5670 | 5630 | 23 |
| 534 | 20231012 | 103800 | 665127640 | 5670 | 5640 | 5670 | 5640 | 101 |
| 535 | 20231012 | 103700 | 664557970 | 5640 | 5640 | 5640 | 5640 | 44 |
| 536 | 20231012 | 103600 | 664309810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 537 | 20231012 | 103500 | 664309810 | 5670 | 5640 | 5670 | 5600 | 1192 |
| 538 | 20231012 | 103400 | 657625110 | 5650 | 5660 | 5660 | 5650 | 606 |
| 539 | 20231012 | 103300 | 654201160 | 5670 | 5690 | 5690 | 5670 | 11 |
| 540 | 20231012 | 103200 | 654138770 | 5690 | 5680 | 5690 | 5680 | 21 |
| 541 | 20231012 | 103100 | 654019480 | 5680 | 5670 | 5680 | 5670 | 2287 |
| 542 | 20231012 | 103000 | 641051600 | 5670 | 5670 | 5670 | 5670 | 0 |
| 543 | 20231012 | 102900 | 641051600 | 5670 | 5660 | 5670 | 5660 | 51 |
| 544 | 20231012 | 102800 | 640762930 | 5660 | 5630 | 5660 | 5630 | 911 |
| 545 | 20231012 | 102700 | 635633930 | 5630 | 5650 | 5650 | 5630 | 40 |
| 546 | 20231012 | 102600 | 635408670 | 5660 | 5660 | 5660 | 5660 | 104 |
| 547 | 20231012 | 102500 | 634820030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 548 | 20231012 | 102400 | 634820030 | 5660 | 5640 | 5660 | 5630 | 72 |
| 549 | 20231012 | 102300 | 634414560 | 5650 | 5650 | 5650 | 5650 | 311 |
| 550 | 20231012 | 102200 | 632657410 | 5610 | 5650 | 5650 | 5610 | 378 |
| 551 | 20231012 | 102100 | 630528830 | 5650 | 5620 | 5650 | 5610 | 358 |
| 552 | 20231012 | 102000 | 628513200 | 5650 | 5650 | 5650 | 5650 | 53 |
| 553 | 20231012 | 101900 | 628213750 | 5650 | 5610 | 5650 | 5610 | 331 |
| 554 | 20231012 | 101800 | 626356800 | 5640 | 5650 | 5650 | 5600 | 6114 |
| 555 | 20231012 | 101700 | 591981360 | 5660 | 5670 | 5670 | 5660 | 12 |
| 556 | 20231012 | 101600 | 591913340 | 5670 | 5680 | 5680 | 5630 | 609 |
| 557 | 20231012 | 101500 | 588484240 | 5640 | 5680 | 5680 | 5640 | 1273 |
| 558 | 20231012 | 101400 | 581298150 | 5660 | 5670 | 5670 | 5660 | 1313 |
| 559 | 20231012 | 101300 | 573866530 | 5680 | 5680 | 5680 | 5680 | 3 |
| 560 | 20231012 | 101200 | 573849490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 561 | 20231012 | 101100 | 573849490 | 5690 | 5690 | 5690 | 5690 | 1 |
| 562 | 20231012 | 101000 | 573843800 | 5690 | 5690 | 5690 | 5690 | 0 |
| 563 | 20231012 | 100900 | 573843800 | 5690 | 5680 | 5690 | 5680 | 3 |
| 564 | 20231012 | 100800 | 573826750 | 5690 | 5690 | 5690 | 5690 | 2 |
| 565 | 20231012 | 100700 | 573815370 | 5690 | 5690 | 5690 | 5660 | 1411 |
| 566 | 20231012 | 100600 | 565798000 | 5690 | 5690 | 5690 | 5690 | 100 |
| 567 | 20231012 | 100500 | 565229000 | 5690 | 5690 | 5690 | 5690 | 1 |
| 568 | 20231012 | 100400 | 565223310 | 5670 | 5670 | 5690 | 5670 | 201 |
| 569 | 20231012 | 100300 | 564083620 | 5660 | 5670 | 5670 | 5660 | 1312 |
| 570 | 20231012 | 100200 | 556657450 | 5660 | 5670 | 5670 | 5660 | 23 |
| 571 | 20231012 | 100100 | 556527060 | 5690 | 5690 | 5690 | 5690 | 1 |
| 572 | 20231012 | 100000 | 556521370 | 5690 | 5690 | 5690 | 5690 | 0 |
| 573 | 20231012 | 095900 | 556521370 | 5690 | 5690 | 5690 | 5690 | 100 |
| 574 | 20231012 | 095800 | 555952370 | 5690 | 5690 | 5690 | 5690 | 100 |
| 575 | 20231012 | 095700 | 555383370 | 5690 | 5680 | 5690 | 5660 | 2145 |
| 576 | 20231012 | 095600 | 543235200 | 5690 | 5700 | 5700 | 5690 | 137 |
| 577 | 20231012 | 095500 | 542455660 | 5700 | 5700 | 5700 | 5700 | 20 |
| 578 | 20231012 | 095400 | 542341660 | 5700 | 5700 | 5700 | 5700 | 42 |
| 579 | 20231012 | 095300 | 542102260 | 5700 | 5690 | 5700 | 5690 | 1805 |
| 580 | 20231012 | 095200 | 531815260 | 5670 | 5690 | 5690 | 5670 | 111 |
| 581 | 20231012 | 095100 | 531185640 | 5690 | 5690 | 5690 | 5690 | 0 |
| 582 | 20231012 | 095000 | 531185640 | 5690 | 5690 | 5690 | 5690 | 17 |
| 583 | 20231012 | 094900 | 531088910 | 5690 | 5690 | 5700 | 5680 | 59 |
| 584 | 20231012 | 094800 | 530753090 | 5700 | 5720 | 5720 | 5660 | 2462 |
| 585 | 20231012 | 094700 | 516723630 | 5730 | 5730 | 5730 | 5730 | 15 |
| 586 | 20231012 | 094600 | 516637680 | 5740 | 5730 | 5740 | 5730 | 11 |
| 587 | 20231012 | 094500 | 516574550 | 5740 | 5740 | 5740 | 5740 | 6 |
| 588 | 20231012 | 094400 | 516540110 | 5740 | 5740 | 5740 | 5740 | 108 |
| 589 | 20231012 | 094300 | 515920190 | 5740 | 5750 | 5760 | 5740 | 27 |
| 590 | 20231012 | 094200 | 515764910 | 5750 | 5760 | 5770 | 5750 | 229 |
| 591 | 20231012 | 094100 | 514446060 | 5760 | 5750 | 5760 | 5750 | 803 |
| 592 | 20231012 | 094000 | 509822740 | 5750 | 5700 | 5760 | 5700 | 3773 |
| 593 | 20231012 | 093900 | 488184890 | 5700 | 5710 | 5710 | 5700 | 52 |
| 594 | 20231012 | 093800 | 487888390 | 5710 | 5700 | 5710 | 5690 | 901 |
| 595 | 20231012 | 093700 | 482758660 | 5710 | 5710 | 5710 | 5710 | 89 |
| 596 | 20231012 | 093600 | 482250470 | 5710 | 5710 | 5720 | 5710 | 1118 |
| 597 | 20231012 | 093500 | 475856550 | 5710 | 5720 | 5720 | 5670 | 717 |
| 598 | 20231012 | 093400 | 471763680 | 5700 | 5680 | 5720 | 5680 | 2920 |
| 599 | 20231012 | 093300 | 455126260 | 5680 | 5680 | 5680 | 5680 | 1407 |
| 600 | 20231012 | 093200 | 447134500 | 5680 | 5690 | 5700 | 5680 | 50 |
| 601 | 20231012 | 093100 | 446850350 | 5690 | 5700 | 5700 | 5650 | 368 |
| 602 | 20231012 | 093000 | 444761950 | 5660 | 5690 | 5700 | 5660 | 676 |
| 603 | 20231012 | 092900 | 440919730 | 5700 | 5700 | 5700 | 5660 | 1741 |
| 604 | 20231012 | 092800 | 431009850 | 5700 | 5700 | 5700 | 5700 | 33 |
| 605 | 20231012 | 092700 | 430821750 | 5700 | 5660 | 5700 | 5660 | 2342 |
| 606 | 20231012 | 092600 | 417523450 | 5660 | 5680 | 5680 | 5660 | 19 |
| 607 | 20231012 | 092500 | 417415830 | 5660 | 5660 | 5680 | 5660 | 1112 |
| 608 | 20231012 | 092400 | 411118390 | 5660 | 5650 | 5660 | 5650 | 517 |
| 609 | 20231012 | 092300 | 408194590 | 5650 | 5650 | 5650 | 5640 | 1256 |
| 610 | 20231012 | 092200 | 401099710 | 5650 | 5620 | 5650 | 5600 | 510 |
| 611 | 20231012 | 092100 | 398238310 | 5670 | 5660 | 5670 | 5660 | 2 |
| 612 | 20231012 | 092000 | 398226980 | 5610 | 5660 | 5670 | 5580 | 1972 |
| 613 | 20231012 | 091900 | 387113470 | 5660 | 5610 | 5670 | 5610 | 7321 |
| 614 | 20231012 | 091800 | 345921460 | 5610 | 5610 | 5630 | 5600 | 363 |
| 615 | 20231012 | 091700 | 343881480 | 5520 | 5510 | 5610 | 5510 | 9305 |
| 616 | 20231012 | 091600 | 291965270 | 5510 | 5510 | 5520 | 5510 | 807 |
| 617 | 20231012 | 091500 | 287518550 | 5510 | 5550 | 5550 | 5510 | 791 |
| 618 | 20231012 | 091400 | 283151340 | 5520 | 5530 | 5560 | 5510 | 4029 |
| 619 | 20231012 | 091300 | 260890190 | 5530 | 5540 | 5560 | 5520 | 7009 |
| 620 | 20231012 | 091200 | 222107380 | 5540 | 5520 | 5540 | 5520 | 3087 |
| 621 | 20231012 | 091100 | 205025540 | 5520 | 5610 | 5610 | 5470 | 13812 |
| 622 | 20231012 | 091000 | 128617430 | 5610 | 5680 | 5680 | 5610 | 11340 |
| 623 | 20231012 | 090900 | 64669450 | 5680 | 5700 | 5710 | 5680 | 1705 |
| 624 | 20231012 | 090800 | 54956740 | 5730 | 5730 | 5730 | 5700 | 482 |
| 625 | 20231012 | 090700 | 52199150 | 5730 | 5730 | 5730 | 5730 | 141 |
| 626 | 20231012 | 090600 | 51391220 | 5750 | 5730 | 5750 | 5730 | 140 |
| 627 | 20231012 | 090500 | 50588990 | 5750 | 5720 | 5750 | 5720 | 63 |
| 628 | 20231012 | 090400 | 50228000 | 5720 | 5770 | 5770 | 5720 | 169 |
| 629 | 20231012 | 090300 | 49260180 | 5770 | 5720 | 5770 | 5720 | 1996 |
| 630 | 20231012 | 090200 | 37813940 | 5700 | 5720 | 5720 | 5690 | 820 |
| 631 | 20231012 | 090100 | 33146550 | 5720 | 5710 | 5720 | 5690 | 1958 |
| 632 | 20231012 | 090000 | 21993750 | 5750 | 5750 | 5750 | 5750 | 3825 |