31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 193400 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 4524 |
| 3 | 20231017 | 193300 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 4 | 20231017 | 193200 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 5 | 20231017 | 193100 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 6 | 20231017 | 193000 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 7 | 20231017 | 192900 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 8 | 20231017 | 192800 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 9 | 20231017 | 192700 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 10 | 20231017 | 192600 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 11 | 20231017 | 192500 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 12 | 20231017 | 192400 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 13 | 20231017 | 192300 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 14 | 20231017 | 192200 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 15 | 20231017 | 192100 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 16 | 20231017 | 192000 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 17 | 20231017 | 191900 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 18 | 20231017 | 191800 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 19 | 20231017 | 191700 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 20 | 20231017 | 191600 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 21 | 20231017 | 191500 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 22 | 20231017 | 191400 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 23 | 20231017 | 191300 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 24 | 20231017 | 191200 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 25 | 20231017 | 191100 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 26 | 20231017 | 191000 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 27 | 20231017 | 190900 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 28 | 20231017 | 190800 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 29 | 20231017 | 190700 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 30 | 20231017 | 190600 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 31 | 20231017 | 190500 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 32 | 20231017 | 190400 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 4524 |
| 33 | 20231017 | 190300 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 34 | 20231017 | 190200 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 35 | 20231017 | 190100 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 36 | 20231017 | 190000 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 37 | 20231017 | 185900 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 38 | 20231017 | 185800 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 39 | 20231017 | 185700 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 40 | 20231017 | 185600 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 41 | 20231017 | 185500 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 42 | 20231017 | 185400 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 43 | 20231017 | 185300 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 44 | 20231017 | 185200 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 45 | 20231017 | 185100 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 46 | 20231017 | 185000 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 47 | 20231017 | 184900 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 48 | 20231017 | 184800 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 49 | 20231017 | 184700 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 50 | 20231017 | 184600 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 51 | 20231017 | 184500 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 52 | 20231017 | 184400 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 53 | 20231017 | 184300 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 54 | 20231017 | 184200 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 55 | 20231017 | 184100 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 56 | 20231017 | 184000 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 57 | 20231017 | 183900 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 58 | 20231017 | 183800 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 59 | 20231017 | 183700 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 60 | 20231017 | 183600 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 61 | 20231017 | 183500 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 62 | 20231017 | 183400 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 4524 |
| 63 | 20231017 | 183300 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 64 | 20231017 | 183200 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 65 | 20231017 | 183100 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 66 | 20231017 | 183000 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 67 | 20231017 | 182900 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 68 | 20231017 | 182800 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 69 | 20231017 | 182700 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 70 | 20231017 | 182600 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 71 | 20231017 | 182500 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 72 | 20231017 | 182400 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 73 | 20231017 | 182300 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 74 | 20231017 | 182200 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 75 | 20231017 | 182100 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 76 | 20231017 | 182000 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 77 | 20231017 | 181900 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 78 | 20231017 | 181800 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 79 | 20231017 | 181700 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 80 | 20231017 | 181600 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 81 | 20231017 | 181500 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 82 | 20231017 | 181400 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 83 | 20231017 | 181300 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 84 | 20231017 | 181200 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 85 | 20231017 | 181100 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 86 | 20231017 | 181000 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 87 | 20231017 | 180900 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 88 | 20231017 | 180800 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 89 | 20231017 | 180700 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 90 | 20231017 | 180600 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 91 | 20231017 | 180500 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 92 | 20231017 | 180400 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 4524 |
| 93 | 20231017 | 180300 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 94 | 20231017 | 180200 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 95 | 20231017 | 180100 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 96 | 20231017 | 180000 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 97 | 20231017 | 175900 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 98 | 20231017 | 175800 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 99 | 20231017 | 175700 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 100 | 20231017 | 175600 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 101 | 20231017 | 175500 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 102 | 20231017 | 175400 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 103 | 20231017 | 175300 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 104 | 20231017 | 175200 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 105 | 20231017 | 175100 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 106 | 20231017 | 175000 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 107 | 20231017 | 174900 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 108 | 20231017 | 174800 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 109 | 20231017 | 174700 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 110 | 20231017 | 174600 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 111 | 20231017 | 174500 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 112 | 20231017 | 174400 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 113 | 20231017 | 174300 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 114 | 20231017 | 174200 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 115 | 20231017 | 174100 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 116 | 20231017 | 174000 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 117 | 20231017 | 173900 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 118 | 20231017 | 173800 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 119 | 20231017 | 173700 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 120 | 20231017 | 173600 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 121 | 20231017 | 173500 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 122 | 20231017 | 173400 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 4524 |
| 123 | 20231017 | 173300 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 124 | 20231017 | 173200 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 125 | 20231017 | 173100 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 126 | 20231017 | 173000 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 127 | 20231017 | 172900 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 128 | 20231017 | 172800 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 129 | 20231017 | 172700 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 130 | 20231017 | 172600 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 131 | 20231017 | 172500 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 132 | 20231017 | 172400 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 133 | 20231017 | 172300 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 134 | 20231017 | 172200 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 135 | 20231017 | 172100 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 136 | 20231017 | 172000 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 137 | 20231017 | 171900 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 138 | 20231017 | 171800 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 139 | 20231017 | 171700 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 140 | 20231017 | 171600 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 141 | 20231017 | 171500 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 142 | 20231017 | 171400 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 143 | 20231017 | 171300 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 144 | 20231017 | 171200 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 145 | 20231017 | 171100 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 146 | 20231017 | 171000 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 147 | 20231017 | 170900 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 148 | 20231017 | 170800 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 149 | 20231017 | 170700 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 150 | 20231017 | 170600 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 151 | 20231017 | 170500 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 152 | 20231017 | 170400 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 4524 |
| 153 | 20231017 | 170300 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 154 | 20231017 | 170200 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 155 | 20231017 | 170100 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 156 | 20231017 | 170000 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 157 | 20231017 | 165900 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 158 | 20231017 | 165800 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 159 | 20231017 | 165700 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 160 | 20231017 | 165600 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 161 | 20231017 | 165500 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 162 | 20231017 | 165400 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 163 | 20231017 | 165300 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 164 | 20231017 | 165200 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 165 | 20231017 | 165100 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 166 | 20231017 | 165000 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 167 | 20231017 | 164900 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 168 | 20231017 | 164800 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 169 | 20231017 | 164700 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 170 | 20231017 | 164600 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 171 | 20231017 | 164500 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 172 | 20231017 | 164400 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 173 | 20231017 | 164300 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 174 | 20231017 | 164200 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 175 | 20231017 | 164100 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 176 | 20231017 | 164000 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 177 | 20231017 | 163900 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 178 | 20231017 | 163800 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 179 | 20231017 | 163700 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 180 | 20231017 | 163600 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 181 | 20231017 | 163500 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 182 | 20231017 | 163400 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 4524 |
| 183 | 20231017 | 163300 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 184 | 20231017 | 163200 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 185 | 20231017 | 163100 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 186 | 20231017 | 163000 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 187 | 20231017 | 162900 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 188 | 20231017 | 162800 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 189 | 20231017 | 162700 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 190 | 20231017 | 162600 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 191 | 20231017 | 162500 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 192 | 20231017 | 162400 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 193 | 20231017 | 162300 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 194 | 20231017 | 162200 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 195 | 20231017 | 162100 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 196 | 20231017 | 162000 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 197 | 20231017 | 161900 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 198 | 20231017 | 161800 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 199 | 20231017 | 161700 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 200 | 20231017 | 161600 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 201 | 20231017 | 161500 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 202 | 20231017 | 161400 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 203 | 20231017 | 161300 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 204 | 20231017 | 161200 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 205 | 20231017 | 161100 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 206 | 20231017 | 161000 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 207 | 20231017 | 160900 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 208 | 20231017 | 160800 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 209 | 20231017 | 160700 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 210 | 20231017 | 160600 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 211 | 20231017 | 160500 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 212 | 20231017 | 160400 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 4524 |
| 213 | 20231017 | 160300 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 214 | 20231017 | 160200 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 215 | 20231017 | 160100 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 216 | 20231017 | 160000 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 217 | 20231017 | 155900 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 218 | 20231017 | 155800 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 219 | 20231017 | 155700 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 220 | 20231017 | 155600 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 221 | 20231017 | 155500 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 222 | 20231017 | 155400 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 223 | 20231017 | 155300 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 224 | 20231017 | 155200 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 225 | 20231017 | 155100 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 226 | 20231017 | 155000 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 227 | 20231017 | 154900 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 228 | 20231017 | 154800 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 229 | 20231017 | 154700 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 230 | 20231017 | 154600 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 231 | 20231017 | 154500 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 232 | 20231017 | 154400 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 233 | 20231017 | 154300 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 234 | 20231017 | 154200 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 235 | 20231017 | 154100 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 236 | 20231017 | 154000 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 237 | 20231017 | 153900 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 238 | 20231017 | 153800 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 239 | 20231017 | 153700 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 240 | 20231017 | 153600 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 241 | 20231017 | 153500 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 242 | 20231017 | 153400 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 4524 |
| 243 | 20231017 | 153300 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 244 | 20231017 | 153200 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 245 | 20231017 | 153100 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 246 | 20231017 | 153000 | 3404323160 | 5240 | 5240 | 5240 | 5240 | 4524 |
| 247 | 20231017 | 152900 | 3380617400 | 5230 | 5230 | 5230 | 5230 | 0 |
| 248 | 20231017 | 152800 | 3380617400 | 5230 | 5230 | 5230 | 5230 | 0 |
| 249 | 20231017 | 152700 | 3380617400 | 5230 | 5230 | 5230 | 5230 | 0 |
| 250 | 20231017 | 152600 | 3380617400 | 5230 | 5230 | 5230 | 5230 | 0 |
| 251 | 20231017 | 152500 | 3380617400 | 5230 | 5230 | 5230 | 5230 | 0 |
| 252 | 20231017 | 152400 | 3380617400 | 5230 | 5230 | 5230 | 5230 | 0 |
| 253 | 20231017 | 152300 | 3380617400 | 5230 | 5230 | 5230 | 5230 | 0 |
| 254 | 20231017 | 152200 | 3380617400 | 5230 | 5230 | 5230 | 5230 | 0 |
| 255 | 20231017 | 152100 | 3380617400 | 5230 | 5230 | 5230 | 5230 | 0 |
| 256 | 20231017 | 152000 | 3380617400 | 5230 | 5230 | 5230 | 5230 | 0 |
| 257 | 20231017 | 151900 | 3380617400 | 5230 | 5230 | 5230 | 5220 | 3304 |
| 258 | 20231017 | 151800 | 3363365960 | 5220 | 5240 | 5240 | 5220 | 2498 |
| 259 | 20231017 | 151700 | 3350319980 | 5230 | 5240 | 5240 | 5230 | 349 |
| 260 | 20231017 | 151600 | 3348494640 | 5240 | 5250 | 5250 | 5220 | 4961 |
| 261 | 20231017 | 151500 | 3322557240 | 5250 | 5240 | 5250 | 5230 | 232 |
| 262 | 20231017 | 151400 | 3321343450 | 5240 | 5250 | 5250 | 5230 | 817 |
| 263 | 20231017 | 151300 | 3317066450 | 5240 | 5240 | 5250 | 5240 | 4418 |
| 264 | 20231017 | 151200 | 3293915620 | 5250 | 5250 | 5260 | 5250 | 2782 |
| 265 | 20231017 | 151100 | 3279309850 | 5260 | 5260 | 5260 | 5260 | 101 |
| 266 | 20231017 | 151000 | 3278778590 | 5260 | 5250 | 5260 | 5250 | 2677 |
| 267 | 20231017 | 150900 | 3264723240 | 5250 | 5260 | 5260 | 5250 | 2661 |
| 268 | 20231017 | 150800 | 3250750810 | 5260 | 5260 | 5260 | 5260 | 2041 |
| 269 | 20231017 | 150700 | 3240015150 | 5260 | 5250 | 5260 | 5250 | 639 |
| 270 | 20231017 | 150600 | 3236659190 | 5250 | 5250 | 5250 | 5240 | 197 |
| 271 | 20231017 | 150500 | 3235625740 | 5250 | 5240 | 5250 | 5240 | 3327 |
| 272 | 20231017 | 150400 | 3218159620 | 5250 | 5250 | 5250 | 5250 | 38 |
| 273 | 20231017 | 150300 | 3217960120 | 5250 | 5240 | 5250 | 5240 | 2475 |
| 274 | 20231017 | 150200 | 3204971370 | 5240 | 5250 | 5250 | 5240 | 2209 |
| 275 | 20231017 | 150100 | 3193380510 | 5250 | 5250 | 5250 | 5250 | 459 |
| 276 | 20231017 | 150000 | 3190970760 | 5260 | 5260 | 5260 | 5250 | 178 |
| 277 | 20231017 | 145900 | 3190035980 | 5260 | 5260 | 5260 | 5260 | 584 |
| 278 | 20231017 | 145800 | 3186964140 | 5270 | 5270 | 5270 | 5270 | 1 |
| 279 | 20231017 | 145700 | 3186958870 | 5270 | 5270 | 5270 | 5270 | 0 |
| 280 | 20231017 | 145600 | 3186958870 | 5270 | 5280 | 5280 | 5270 | 90 |
| 281 | 20231017 | 145500 | 3186484470 | 5280 | 5280 | 5280 | 5260 | 781 |
| 282 | 20231017 | 145400 | 3182369730 | 5280 | 5260 | 5280 | 5260 | 153 |
| 283 | 20231017 | 145300 | 3181563790 | 5280 | 5280 | 5280 | 5260 | 1000 |
| 284 | 20231017 | 145200 | 3176295490 | 5260 | 5260 | 5280 | 5260 | 526 |
| 285 | 20231017 | 145100 | 3173523670 | 5280 | 5280 | 5280 | 5280 | 0 |
| 286 | 20231017 | 145000 | 3173523670 | 5280 | 5270 | 5280 | 5250 | 1052 |
| 287 | 20231017 | 144900 | 3167970960 | 5250 | 5260 | 5280 | 5250 | 1420 |
| 288 | 20231017 | 144800 | 3160503030 | 5280 | 5280 | 5280 | 5280 | 0 |
| 289 | 20231017 | 144700 | 3160503030 | 5280 | 5260 | 5280 | 5260 | 261 |
| 290 | 20231017 | 144600 | 3159126150 | 5280 | 5280 | 5280 | 5260 | 373 |
| 291 | 20231017 | 144500 | 3157163710 | 5280 | 5280 | 5280 | 5280 | 30 |
| 292 | 20231017 | 144400 | 3157005310 | 5280 | 5260 | 5280 | 5260 | 2 |
| 293 | 20231017 | 144300 | 3156994770 | 5280 | 5280 | 5280 | 5280 | 123 |
| 294 | 20231017 | 144200 | 3156345330 | 5280 | 5280 | 5280 | 5280 | 62 |
| 295 | 20231017 | 144100 | 3156017970 | 5280 | 5280 | 5280 | 5280 | 6 |
| 296 | 20231017 | 144000 | 3155986290 | 5280 | 5280 | 5280 | 5280 | 1 |
| 297 | 20231017 | 143900 | 3155981010 | 5260 | 5270 | 5280 | 5260 | 643 |
| 298 | 20231017 | 143800 | 3152598770 | 5270 | 5260 | 5270 | 5260 | 101 |
| 299 | 20231017 | 143700 | 3152066700 | 5260 | 5260 | 5260 | 5260 | 0 |
| 300 | 20231017 | 143600 | 3152066700 | 5260 | 5260 | 5260 | 5260 | 89 |
| 301 | 20231017 | 143500 | 3151598560 | 5260 | 5260 | 5260 | 5260 | 39 |
| 302 | 20231017 | 143400 | 3151393420 | 5260 | 5260 | 5260 | 5250 | 1143 |
| 303 | 20231017 | 143300 | 3145388720 | 5260 | 5260 | 5260 | 5250 | 565 |
| 304 | 20231017 | 143200 | 3142416950 | 5250 | 5260 | 5260 | 5250 | 143 |
| 305 | 20231017 | 143100 | 3141666100 | 5260 | 5260 | 5270 | 5250 | 1667 |
| 306 | 20231017 | 143000 | 3132912580 | 5260 | 5260 | 5260 | 5260 | 1373 |
| 307 | 20231017 | 142900 | 3125690600 | 5270 | 5270 | 5270 | 5260 | 1436 |
| 308 | 20231017 | 142800 | 3118131450 | 5260 | 5270 | 5280 | 5260 | 391 |
| 309 | 20231017 | 142700 | 3116073870 | 5280 | 5270 | 5280 | 5260 | 444 |
| 310 | 20231017 | 142600 | 3113736860 | 5270 | 5280 | 5280 | 5270 | 226 |
| 311 | 20231017 | 142500 | 3112543700 | 5280 | 5280 | 5280 | 5270 | 2241 |
| 312 | 20231017 | 142400 | 3100725580 | 5280 | 5280 | 5280 | 5280 | 10 |
| 313 | 20231017 | 142300 | 3100672780 | 5290 | 5290 | 5300 | 5290 | 1090 |
| 314 | 20231017 | 142200 | 3094901780 | 5300 | 5300 | 5300 | 5300 | 1 |
| 315 | 20231017 | 142100 | 3094896480 | 5290 | 5290 | 5290 | 5290 | 1122 |
| 316 | 20231017 | 142000 | 3088961100 | 5290 | 5290 | 5290 | 5290 | 103 |
| 317 | 20231017 | 141900 | 3088416230 | 5270 | 5300 | 5300 | 5270 | 168 |
| 318 | 20231017 | 141800 | 3087530270 | 5300 | 5270 | 5300 | 5270 | 114 |
| 319 | 20231017 | 141700 | 3086927460 | 5270 | 5270 | 5270 | 5270 | 177 |
| 320 | 20231017 | 141600 | 3085994670 | 5270 | 5290 | 5300 | 5270 | 2362 |
| 321 | 20231017 | 141500 | 3073506390 | 5290 | 5290 | 5290 | 5290 | 1 |
| 322 | 20231017 | 141400 | 3073501100 | 5290 | 5290 | 5290 | 5290 | 309 |
| 323 | 20231017 | 141300 | 3071866490 | 5290 | 5280 | 5290 | 5270 | 239 |
| 324 | 20231017 | 141200 | 3070605850 | 5280 | 5240 | 5280 | 5240 | 35898 |
| 325 | 20231017 | 141100 | 2882417690 | 5240 | 5230 | 5240 | 5230 | 12429 |
| 326 | 20231017 | 141000 | 2817384990 | 5230 | 5230 | 5240 | 5230 | 735 |
| 327 | 20231017 | 140900 | 2813540920 | 5240 | 5240 | 5240 | 5220 | 8454 |
| 328 | 20231017 | 140800 | 2769330630 | 5240 | 5250 | 5250 | 5240 | 3240 |
| 329 | 20231017 | 140700 | 2752346900 | 5250 | 5250 | 5250 | 5240 | 197 |
| 330 | 20231017 | 140600 | 2751312780 | 5250 | 5250 | 5250 | 5250 | 300 |
| 331 | 20231017 | 140500 | 2749737780 | 5260 | 5250 | 5260 | 5240 | 291 |
| 332 | 20231017 | 140400 | 2748210080 | 5250 | 5280 | 5280 | 5240 | 17021 |
| 333 | 20231017 | 140300 | 2658738960 | 5280 | 5290 | 5290 | 5270 | 232 |
| 334 | 20231017 | 140200 | 2657516280 | 5260 | 5270 | 5290 | 5260 | 543 |
| 335 | 20231017 | 140100 | 2654657000 | 5290 | 5270 | 5290 | 5270 | 104 |
| 336 | 20231017 | 140000 | 2654108840 | 5290 | 5280 | 5290 | 5280 | 501 |
| 337 | 20231017 | 135900 | 2651463550 | 5290 | 5290 | 5300 | 5280 | 2634 |
| 338 | 20231017 | 135800 | 2637540120 | 5290 | 5260 | 5300 | 5260 | 372 |
| 339 | 20231017 | 135700 | 2635573890 | 5300 | 5290 | 5300 | 5260 | 5067 |
| 340 | 20231017 | 135600 | 2608866630 | 5300 | 5290 | 5300 | 5290 | 259 |
| 341 | 20231017 | 135500 | 2607496500 | 5290 | 5280 | 5290 | 5280 | 565 |
| 342 | 20231017 | 135400 | 2604512750 | 5280 | 5280 | 5290 | 5280 | 440 |
| 343 | 20231017 | 135300 | 2602189280 | 5290 | 5290 | 5290 | 5280 | 47 |
| 344 | 20231017 | 135200 | 2601941010 | 5270 | 5290 | 5290 | 5270 | 2439 |
| 345 | 20231017 | 135100 | 2589064180 | 5300 | 5300 | 5300 | 5300 | 8 |
| 346 | 20231017 | 135000 | 2589021780 | 5300 | 5300 | 5300 | 5290 | 2220 |
| 347 | 20231017 | 134900 | 2577273230 | 5300 | 5300 | 5300 | 5300 | 2357 |
| 348 | 20231017 | 134800 | 2564781130 | 5310 | 5310 | 5310 | 5300 | 1736 |
| 349 | 20231017 | 134700 | 2555565340 | 5320 | 5310 | 5320 | 5300 | 306 |
| 350 | 20231017 | 134600 | 2553942030 | 5320 | 5320 | 5320 | 5320 | 0 |
| 351 | 20231017 | 134500 | 2553942030 | 5320 | 5310 | 5320 | 5310 | 1023 |
| 352 | 20231017 | 134400 | 2548509770 | 5320 | 5320 | 5320 | 5320 | 1 |
| 353 | 20231017 | 134300 | 2548504450 | 5320 | 5330 | 5330 | 5320 | 26 |
| 354 | 20231017 | 134200 | 2548365920 | 5330 | 5330 | 5330 | 5330 | 175 |
| 355 | 20231017 | 134100 | 2547433170 | 5330 | 5310 | 5330 | 5310 | 42 |
| 356 | 20231017 | 134000 | 2547210110 | 5310 | 5320 | 5320 | 5310 | 1132 |
| 357 | 20231017 | 133900 | 2541192940 | 5330 | 5330 | 5330 | 5330 | 10 |
| 358 | 20231017 | 133800 | 2541139640 | 5330 | 5330 | 5330 | 5320 | 25 |
| 359 | 20231017 | 133700 | 2541006420 | 5330 | 5310 | 5330 | 5310 | 50 |
| 360 | 20231017 | 133600 | 2540740410 | 5320 | 5320 | 5320 | 5320 | 121 |
| 361 | 20231017 | 133500 | 2540096690 | 5320 | 5310 | 5320 | 5300 | 1031 |
| 362 | 20231017 | 133400 | 2534622840 | 5310 | 5310 | 5310 | 5310 | 410 |
| 363 | 20231017 | 133300 | 2532445740 | 5310 | 5320 | 5320 | 5310 | 492 |
| 364 | 20231017 | 133200 | 2529833210 | 5310 | 5310 | 5330 | 5310 | 32 |
| 365 | 20231017 | 133100 | 2529662690 | 5330 | 5310 | 5330 | 5310 | 373 |
| 366 | 20231017 | 133000 | 2527676060 | 5310 | 5340 | 5340 | 5310 | 32 |
| 367 | 20231017 | 132900 | 2527505880 | 5310 | 5330 | 5340 | 5310 | 236 |
| 368 | 20231017 | 132800 | 2526252190 | 5340 | 5330 | 5340 | 5330 | 1994 |
| 369 | 20231017 | 132700 | 2515624150 | 5330 | 5330 | 5330 | 5310 | 930 |
| 370 | 20231017 | 132600 | 2510669890 | 5330 | 5330 | 5330 | 5310 | 543 |
| 371 | 20231017 | 132500 | 2507786380 | 5310 | 5300 | 5330 | 5300 | 19 |
| 372 | 20231017 | 132400 | 2507685370 | 5330 | 5320 | 5330 | 5300 | 791 |
| 373 | 20231017 | 132300 | 2503488720 | 5330 | 5320 | 5330 | 5320 | 124 |
| 374 | 20231017 | 132200 | 2502829000 | 5320 | 5320 | 5320 | 5320 | 39 |
| 375 | 20231017 | 132100 | 2502621520 | 5320 | 5340 | 5340 | 5290 | 14976 |
| 376 | 20231017 | 132000 | 2423077670 | 5350 | 5350 | 5350 | 5350 | 62 |
| 377 | 20231017 | 131900 | 2422745970 | 5360 | 5350 | 5360 | 5350 | 237 |
| 378 | 20231017 | 131800 | 2421475770 | 5340 | 5350 | 5350 | 5340 | 599 |
| 379 | 20231017 | 131700 | 2418277090 | 5340 | 5340 | 5360 | 5340 | 118 |
| 380 | 20231017 | 131600 | 2417645210 | 5360 | 5340 | 5370 | 5340 | 946 |
| 381 | 20231017 | 131500 | 2412588930 | 5340 | 5330 | 5350 | 5330 | 231 |
| 382 | 20231017 | 131400 | 2411354380 | 5330 | 5340 | 5350 | 5330 | 757 |
| 383 | 20231017 | 131300 | 2407311940 | 5340 | 5350 | 5360 | 5330 | 2140 |
| 384 | 20231017 | 131200 | 2395877630 | 5350 | 5370 | 5390 | 5350 | 1490 |
| 385 | 20231017 | 131100 | 2387879910 | 5370 | 5370 | 5390 | 5370 | 1024 |
| 386 | 20231017 | 131000 | 2382374890 | 5370 | 5380 | 5400 | 5360 | 5824 |
| 387 | 20231017 | 130900 | 2351112630 | 5390 | 5350 | 5420 | 5350 | 9650 |
| 388 | 20231017 | 130800 | 2299008180 | 5350 | 5390 | 5410 | 5350 | 7123 |
| 389 | 20231017 | 130700 | 2260684120 | 5390 | 5360 | 5390 | 5340 | 7858 |
| 390 | 20231017 | 130600 | 2218460620 | 5360 | 5370 | 5380 | 5350 | 3884 |
| 391 | 20231017 | 130500 | 2197634930 | 5380 | 5410 | 5420 | 5360 | 9226 |
| 392 | 20231017 | 130400 | 2147885550 | 5410 | 5320 | 5420 | 5320 | 38162 |
| 393 | 20231017 | 130300 | 1942793560 | 5330 | 5320 | 5330 | 5320 | 452 |
| 394 | 20231017 | 130200 | 1940386930 | 5320 | 5310 | 5330 | 5310 | 5919 |
| 395 | 20231017 | 130100 | 1908885390 | 5310 | 5310 | 5310 | 5300 | 893 |
| 396 | 20231017 | 130000 | 1904143760 | 5310 | 5300 | 5310 | 5290 | 2876 |
| 397 | 20231017 | 125900 | 1888901040 | 5300 | 5290 | 5300 | 5290 | 696 |
| 398 | 20231017 | 125800 | 1885218060 | 5300 | 5290 | 5300 | 5290 | 109 |
| 399 | 20231017 | 125700 | 1884641420 | 5280 | 5280 | 5280 | 5280 | 31 |
| 400 | 20231017 | 125600 | 1884477740 | 5290 | 5290 | 5300 | 5290 | 145 |
| 401 | 20231017 | 125500 | 1883710670 | 5290 | 5290 | 5300 | 5290 | 1010 |
| 402 | 20231017 | 125400 | 1878367750 | 5290 | 5290 | 5300 | 5290 | 712 |
| 403 | 20231017 | 125300 | 1874600710 | 5290 | 5290 | 5290 | 5290 | 31 |
| 404 | 20231017 | 125200 | 1874436720 | 5280 | 5290 | 5290 | 5280 | 402 |
| 405 | 20231017 | 125100 | 1872311140 | 5290 | 5270 | 5290 | 5270 | 796 |
| 406 | 20231017 | 125000 | 1868104620 | 5280 | 5280 | 5280 | 5270 | 383 |
| 407 | 20231017 | 124900 | 1866083020 | 5280 | 5280 | 5280 | 5280 | 1511 |
| 408 | 20231017 | 124800 | 1858104940 | 5280 | 5280 | 5280 | 5280 | 102 |
| 409 | 20231017 | 124700 | 1857566380 | 5270 | 5280 | 5280 | 5270 | 71 |
| 410 | 20231017 | 124600 | 1857191710 | 5280 | 5280 | 5280 | 5280 | 110 |
| 411 | 20231017 | 124500 | 1856610910 | 5280 | 5280 | 5280 | 5280 | 619 |
| 412 | 20231017 | 124400 | 1853342590 | 5280 | 5290 | 5290 | 5280 | 234 |
| 413 | 20231017 | 124300 | 1852105490 | 5290 | 5290 | 5290 | 5290 | 2 |
| 414 | 20231017 | 124200 | 1852094910 | 5280 | 5280 | 5280 | 5280 | 2021 |
| 415 | 20231017 | 124100 | 1841424030 | 5290 | 5290 | 5290 | 5290 | 270 |
| 416 | 20231017 | 124000 | 1839995730 | 5290 | 5290 | 5290 | 5290 | 143 |
| 417 | 20231017 | 123900 | 1839239260 | 5290 | 5270 | 5290 | 5270 | 382 |
| 418 | 20231017 | 123800 | 1837226080 | 5270 | 5270 | 5270 | 5270 | 1 |
| 419 | 20231017 | 123700 | 1837220810 | 5280 | 5280 | 5280 | 5280 | 794 |
| 420 | 20231017 | 123600 | 1833028490 | 5270 | 5270 | 5270 | 5270 | 90 |
| 421 | 20231017 | 123500 | 1832554190 | 5270 | 5280 | 5280 | 5270 | 121 |
| 422 | 20231017 | 123400 | 1831915320 | 5270 | 5270 | 5270 | 5270 | 468 |
| 423 | 20231017 | 123300 | 1829448960 | 5270 | 5270 | 5270 | 5270 | 12 |
| 424 | 20231017 | 123200 | 1829385720 | 5270 | 5270 | 5280 | 5270 | 378 |
| 425 | 20231017 | 123100 | 1827393540 | 5270 | 5270 | 5270 | 5270 | 0 |
| 426 | 20231017 | 123000 | 1827393540 | 5270 | 5270 | 5270 | 5270 | 1 |
| 427 | 20231017 | 122900 | 1827388270 | 5280 | 5280 | 5280 | 5280 | 500 |
| 428 | 20231017 | 122800 | 1824748270 | 5280 | 5280 | 5280 | 5280 | 5 |
| 429 | 20231017 | 122700 | 1824721870 | 5260 | 5270 | 5270 | 5260 | 4000 |
| 430 | 20231017 | 122600 | 1803677970 | 5280 | 5280 | 5280 | 5270 | 91 |
| 431 | 20231017 | 122500 | 1803197500 | 5270 | 5270 | 5270 | 5270 | 100 |
| 432 | 20231017 | 122400 | 1802670500 | 5280 | 5280 | 5280 | 5280 | 1 |
| 433 | 20231017 | 122300 | 1802665220 | 5260 | 5270 | 5270 | 5260 | 1233 |
| 434 | 20231017 | 122200 | 1796177730 | 5270 | 5270 | 5270 | 5270 | 518 |
| 435 | 20231017 | 122100 | 1793447870 | 5260 | 5270 | 5270 | 5260 | 2134 |
| 436 | 20231017 | 122000 | 1782221770 | 5270 | 5270 | 5270 | 5260 | 571 |
| 437 | 20231017 | 121900 | 1779212610 | 5270 | 5270 | 5270 | 5270 | 20 |
| 438 | 20231017 | 121800 | 1779107210 | 5270 | 5270 | 5270 | 5270 | 100 |
| 439 | 20231017 | 121700 | 1778580210 | 5270 | 5270 | 5270 | 5270 | 316 |
| 440 | 20231017 | 121600 | 1776914890 | 5280 | 5280 | 5280 | 5280 | 92 |
| 441 | 20231017 | 121500 | 1776429130 | 5280 | 5280 | 5280 | 5280 | 22 |
| 442 | 20231017 | 121400 | 1776312970 | 5290 | 5300 | 5300 | 5290 | 14 |
| 443 | 20231017 | 121300 | 1776238810 | 5290 | 5290 | 5290 | 5290 | 1142 |
| 444 | 20231017 | 121200 | 1770197630 | 5270 | 5270 | 5270 | 5270 | 75 |
| 445 | 20231017 | 121100 | 1769802380 | 5300 | 5300 | 5300 | 5300 | 2002 |
| 446 | 20231017 | 121000 | 1759191780 | 5300 | 5290 | 5300 | 5290 | 4363 |
| 447 | 20231017 | 120900 | 1736111330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 448 | 20231017 | 120800 | 1736111330 | 5290 | 5270 | 5290 | 5260 | 342 |
| 449 | 20231017 | 120700 | 1734310950 | 5270 | 5270 | 5270 | 5270 | 500 |
| 450 | 20231017 | 120600 | 1731675950 | 5290 | 5290 | 5290 | 5270 | 164 |
| 451 | 20231017 | 120500 | 1730811430 | 5270 | 5270 | 5290 | 5270 | 2153 |
| 452 | 20231017 | 120400 | 1719465100 | 5290 | 5280 | 5290 | 5280 | 413 |
| 453 | 20231017 | 120300 | 1717284420 | 5280 | 5280 | 5280 | 5280 | 651 |
| 454 | 20231017 | 120200 | 1713847140 | 5270 | 5270 | 5270 | 5270 | 300 |
| 455 | 20231017 | 120100 | 1712266140 | 5280 | 5270 | 5280 | 5270 | 169 |
| 456 | 20231017 | 120000 | 1711375500 | 5270 | 5280 | 5280 | 5270 | 2583 |
| 457 | 20231017 | 115900 | 1697760640 | 5270 | 5270 | 5270 | 5270 | 26 |
| 458 | 20231017 | 115800 | 1697623620 | 5290 | 5280 | 5290 | 5280 | 174 |
| 459 | 20231017 | 115700 | 1696704450 | 5280 | 5280 | 5290 | 5280 | 93 |
| 460 | 20231017 | 115600 | 1696213400 | 5280 | 5290 | 5290 | 5280 | 7669 |
| 461 | 20231017 | 115500 | 1655683350 | 5290 | 5300 | 5300 | 5290 | 144 |
| 462 | 20231017 | 115400 | 1654920410 | 5300 | 5300 | 5310 | 5300 | 744 |
| 463 | 20231017 | 115300 | 1650977110 | 5310 | 5310 | 5310 | 5310 | 50 |
| 464 | 20231017 | 115200 | 1650711610 | 5310 | 5310 | 5310 | 5310 | 38 |
| 465 | 20231017 | 115100 | 1650509830 | 5300 | 5300 | 5300 | 5300 | 703 |
| 466 | 20231017 | 115000 | 1646783930 | 5300 | 5300 | 5310 | 5300 | 179 |
| 467 | 20231017 | 114900 | 1645835170 | 5310 | 5310 | 5310 | 5310 | 110 |
| 468 | 20231017 | 114800 | 1645251070 | 5310 | 5300 | 5310 | 5300 | 29 |
| 469 | 20231017 | 114700 | 1645097350 | 5300 | 5300 | 5300 | 5300 | 250 |
| 470 | 20231017 | 114600 | 1643772350 | 5300 | 5300 | 5300 | 5300 | 27 |
| 471 | 20231017 | 114500 | 1643629250 | 5310 | 5310 | 5310 | 5300 | 1959 |
| 472 | 20231017 | 114400 | 1633246280 | 5300 | 5300 | 5300 | 5300 | 26 |
| 473 | 20231017 | 114300 | 1633108480 | 5310 | 5290 | 5310 | 5290 | 898 |
| 474 | 20231017 | 114200 | 1628349940 | 5290 | 5290 | 5290 | 5290 | 1043 |
| 475 | 20231017 | 114100 | 1622832470 | 5290 | 5290 | 5290 | 5290 | 109 |
| 476 | 20231017 | 114000 | 1622255860 | 5290 | 5290 | 5290 | 5290 | 1214 |
| 477 | 20231017 | 113900 | 1615833800 | 5290 | 5290 | 5290 | 5290 | 47 |
| 478 | 20231017 | 113800 | 1615585170 | 5310 | 5310 | 5310 | 5310 | 2 |
| 479 | 20231017 | 113700 | 1615574550 | 5310 | 5290 | 5310 | 5290 | 532 |
| 480 | 20231017 | 113600 | 1612760250 | 5310 | 5310 | 5310 | 5290 | 102 |
| 481 | 20231017 | 113500 | 1612220630 | 5290 | 5300 | 5310 | 5290 | 463 |
| 482 | 20231017 | 113400 | 1609763780 | 5310 | 5310 | 5310 | 5290 | 218 |
| 483 | 20231017 | 113300 | 1608606720 | 5310 | 5310 | 5310 | 5310 | 0 |
| 484 | 20231017 | 113200 | 1608606720 | 5310 | 5310 | 5310 | 5310 | 50 |
| 485 | 20231017 | 113100 | 1608341220 | 5320 | 5300 | 5320 | 5290 | 276 |
| 486 | 20231017 | 113000 | 1606878140 | 5300 | 5300 | 5300 | 5300 | 6 |
| 487 | 20231017 | 112900 | 1606846340 | 5290 | 5300 | 5300 | 5290 | 2563 |
| 488 | 20231017 | 112800 | 1593288040 | 5300 | 5300 | 5300 | 5300 | 500 |
| 489 | 20231017 | 112700 | 1590638040 | 5320 | 5300 | 5320 | 5300 | 1230 |
| 490 | 20231017 | 112600 | 1584116550 | 5310 | 5320 | 5320 | 5310 | 399 |
| 491 | 20231017 | 112500 | 1581996860 | 5310 | 5320 | 5320 | 5310 | 210 |
| 492 | 20231017 | 112400 | 1580881660 | 5310 | 5310 | 5310 | 5310 | 42 |
| 493 | 20231017 | 112300 | 1580658640 | 5310 | 5300 | 5310 | 5300 | 413 |
| 494 | 20231017 | 112200 | 1578465870 | 5310 | 5310 | 5310 | 5310 | 1 |
| 495 | 20231017 | 112100 | 1578460560 | 5300 | 5300 | 5300 | 5300 | 27 |
| 496 | 20231017 | 112000 | 1578317460 | 5310 | 5310 | 5310 | 5310 | 18 |
| 497 | 20231017 | 111900 | 1578221880 | 5310 | 5300 | 5310 | 5290 | 64 |
| 498 | 20231017 | 111800 | 1577883010 | 5300 | 5300 | 5300 | 5300 | 1316 |
| 499 | 20231017 | 111700 | 1570908210 | 5290 | 5290 | 5290 | 5290 | 27 |
| 500 | 20231017 | 111600 | 1570765380 | 5290 | 5290 | 5300 | 5290 | 148 |
| 501 | 20231017 | 111500 | 1569982440 | 5290 | 5290 | 5300 | 5290 | 268 |
| 502 | 20231017 | 111400 | 1568562810 | 5300 | 5290 | 5300 | 5290 | 438 |
| 503 | 20231017 | 111300 | 1566245030 | 5300 | 5300 | 5310 | 5290 | 3335 |
| 504 | 20231017 | 111200 | 1548565610 | 5300 | 5300 | 5300 | 5290 | 120 |
| 505 | 20231017 | 111100 | 1547929650 | 5300 | 5310 | 5310 | 5290 | 499 |
| 506 | 20231017 | 111000 | 1545285410 | 5310 | 5300 | 5310 | 5300 | 88 |
| 507 | 20231017 | 110900 | 1544818390 | 5310 | 5310 | 5310 | 5310 | 265 |
| 508 | 20231017 | 110800 | 1543411240 | 5310 | 5300 | 5320 | 5290 | 1804 |
| 509 | 20231017 | 110700 | 1533866310 | 5320 | 5300 | 5320 | 5300 | 854 |
| 510 | 20231017 | 110600 | 1529339970 | 5320 | 5320 | 5320 | 5300 | 110 |
| 511 | 20231017 | 110500 | 1528756730 | 5320 | 5310 | 5320 | 5310 | 2612 |
| 512 | 20231017 | 110400 | 1514886480 | 5330 | 5330 | 5330 | 5330 | 0 |
| 513 | 20231017 | 110300 | 1514886480 | 5330 | 5320 | 5330 | 5310 | 389 |
| 514 | 20231017 | 110200 | 1512820320 | 5310 | 5320 | 5320 | 5310 | 91 |
| 515 | 20231017 | 110100 | 1512337080 | 5330 | 5320 | 5330 | 5320 | 408 |
| 516 | 20231017 | 110000 | 1510162700 | 5320 | 5330 | 5330 | 5310 | 158 |
| 517 | 20231017 | 105900 | 1509321900 | 5330 | 5320 | 5330 | 5310 | 2652 |
| 518 | 20231017 | 105800 | 1495213150 | 5330 | 5320 | 5330 | 5320 | 161 |
| 519 | 20231017 | 105700 | 1494356020 | 5320 | 5340 | 5340 | 5320 | 889 |
| 520 | 20231017 | 105600 | 1489618050 | 5340 | 5340 | 5340 | 5330 | 448 |
| 521 | 20231017 | 105500 | 1487226030 | 5340 | 5340 | 5340 | 5330 | 788 |
| 522 | 20231017 | 105400 | 1483022370 | 5340 | 5340 | 5340 | 5330 | 266 |
| 523 | 20231017 | 105300 | 1481602190 | 5340 | 5340 | 5340 | 5340 | 3126 |
| 524 | 20231017 | 105200 | 1464909350 | 5340 | 5340 | 5350 | 5340 | 1826 |
| 525 | 20231017 | 105100 | 1455158400 | 5330 | 5340 | 5350 | 5330 | 5462 |
| 526 | 20231017 | 105000 | 1425968680 | 5340 | 5330 | 5340 | 5320 | 8627 |
| 527 | 20231017 | 104900 | 1379947800 | 5330 | 5320 | 5330 | 5310 | 4077 |
| 528 | 20231017 | 104800 | 1358273040 | 5320 | 5320 | 5320 | 5310 | 45 |
| 529 | 20231017 | 104700 | 1358033900 | 5320 | 5310 | 5320 | 5310 | 1795 |
| 530 | 20231017 | 104600 | 1348492970 | 5310 | 5310 | 5320 | 5310 | 1120 |
| 531 | 20231017 | 104500 | 1342544160 | 5320 | 5310 | 5320 | 5310 | 2068 |
| 532 | 20231017 | 104400 | 1331562860 | 5310 | 5290 | 5310 | 5280 | 4489 |
| 533 | 20231017 | 104300 | 1307813970 | 5290 | 5270 | 5290 | 5270 | 856 |
| 534 | 20231017 | 104200 | 1303296800 | 5280 | 5280 | 5280 | 5280 | 40 |
| 535 | 20231017 | 104100 | 1303085600 | 5260 | 5260 | 5260 | 5260 | 666 |
| 536 | 20231017 | 104000 | 1299582440 | 5280 | 5270 | 5280 | 5270 | 2280 |
| 537 | 20231017 | 103900 | 1287566810 | 5280 | 5260 | 5280 | 5260 | 84 |
| 538 | 20231017 | 103800 | 1287124880 | 5260 | 5250 | 5260 | 5250 | 245 |
| 539 | 20231017 | 103700 | 1285836990 | 5250 | 5270 | 5270 | 5250 | 5626 |
| 540 | 20231017 | 103600 | 1256276390 | 5270 | 5270 | 5270 | 5260 | 1135 |
| 541 | 20231017 | 103500 | 1250295990 | 5270 | 5290 | 5290 | 5270 | 1281 |
| 542 | 20231017 | 103400 | 1243532050 | 5290 | 5280 | 5290 | 5270 | 781 |
| 543 | 20231017 | 103300 | 1239407580 | 5290 | 5290 | 5290 | 5280 | 120 |
| 544 | 20231017 | 103200 | 1238773850 | 5290 | 5300 | 5300 | 5260 | 3081 |
| 545 | 20231017 | 103100 | 1222503990 | 5300 | 5300 | 5300 | 5290 | 30 |
| 546 | 20231017 | 103000 | 1222345240 | 5290 | 5310 | 5310 | 5290 | 3744 |
| 547 | 20231017 | 102900 | 1202497270 | 5320 | 5320 | 5320 | 5320 | 53 |
| 548 | 20231017 | 102800 | 1202215310 | 5330 | 5310 | 5330 | 5310 | 6587 |
| 549 | 20231017 | 102700 | 1167196020 | 5320 | 5320 | 5320 | 5310 | 591 |
| 550 | 20231017 | 102600 | 1164057270 | 5310 | 5310 | 5320 | 5310 | 1173 |
| 551 | 20231017 | 102500 | 1157827910 | 5320 | 5320 | 5320 | 5310 | 1933 |
| 552 | 20231017 | 102400 | 1147547990 | 5320 | 5320 | 5330 | 5320 | 538 |
| 553 | 20231017 | 102300 | 1144685820 | 5310 | 5320 | 5320 | 5310 | 1729 |
| 554 | 20231017 | 102200 | 1135495320 | 5310 | 5290 | 5310 | 5290 | 1417 |
| 555 | 20231017 | 102100 | 1127995090 | 5300 | 5300 | 5300 | 5300 | 173 |
| 556 | 20231017 | 102000 | 1127078190 | 5300 | 5310 | 5310 | 5300 | 3383 |
| 557 | 20231017 | 101900 | 1109147790 | 5300 | 5320 | 5320 | 5300 | 1140 |
| 558 | 20231017 | 101800 | 1103101980 | 5320 | 5310 | 5320 | 5310 | 1159 |
| 559 | 20231017 | 101700 | 1096947110 | 5320 | 5320 | 5320 | 5320 | 391 |
| 560 | 20231017 | 101600 | 1094866990 | 5320 | 5320 | 5330 | 5320 | 480 |
| 561 | 20231017 | 101500 | 1092313360 | 5330 | 5330 | 5340 | 5320 | 420 |
| 562 | 20231017 | 101400 | 1090072630 | 5330 | 5340 | 5340 | 5320 | 3404 |
| 563 | 20231017 | 101300 | 1071943300 | 5330 | 5330 | 5340 | 5330 | 1458 |
| 564 | 20231017 | 101200 | 1064162120 | 5330 | 5330 | 5340 | 5330 | 1951 |
| 565 | 20231017 | 101100 | 1053763270 | 5330 | 5340 | 5340 | 5330 | 370 |
| 566 | 20231017 | 101000 | 1051790390 | 5320 | 5320 | 5340 | 5310 | 932 |
| 567 | 20231017 | 100900 | 1046821460 | 5340 | 5320 | 5340 | 5320 | 289 |
| 568 | 20231017 | 100800 | 1045283940 | 5320 | 5320 | 5330 | 5310 | 718 |
| 569 | 20231017 | 100700 | 1041463710 | 5320 | 5340 | 5340 | 5320 | 6763 |
| 570 | 20231017 | 100600 | 1005386500 | 5350 | 5340 | 5350 | 5340 | 281 |
| 571 | 20231017 | 100500 | 1003885790 | 5350 | 5340 | 5350 | 5340 | 6587 |
| 572 | 20231017 | 100400 | 968688050 | 5340 | 5310 | 5340 | 5310 | 6435 |
| 573 | 20231017 | 100300 | 934401460 | 5300 | 5300 | 5310 | 5290 | 1275 |
| 574 | 20231017 | 100200 | 927637180 | 5300 | 5300 | 5310 | 5290 | 2292 |
| 575 | 20231017 | 100100 | 915497210 | 5310 | 5300 | 5310 | 5290 | 1241 |
| 576 | 20231017 | 100000 | 908923110 | 5310 | 5300 | 5320 | 5290 | 2090 |
| 577 | 20231017 | 095900 | 897822750 | 5300 | 5290 | 5300 | 5280 | 2344 |
| 578 | 20231017 | 095800 | 885418820 | 5300 | 5310 | 5310 | 5290 | 4204 |
| 579 | 20231017 | 095700 | 863146220 | 5300 | 5320 | 5320 | 5300 | 914 |
| 580 | 20231017 | 095600 | 858295140 | 5320 | 5320 | 5330 | 5310 | 1073 |
| 581 | 20231017 | 095500 | 852592380 | 5320 | 5320 | 5320 | 5300 | 131 |
| 582 | 20231017 | 095400 | 851895480 | 5300 | 5310 | 5320 | 5280 | 8887 |
| 583 | 20231017 | 095300 | 804776110 | 5320 | 5320 | 5320 | 5310 | 1036 |
| 584 | 20231017 | 095200 | 799269050 | 5310 | 5330 | 5330 | 5310 | 1416 |
| 585 | 20231017 | 095100 | 791726320 | 5320 | 5320 | 5330 | 5320 | 2038 |
| 586 | 20231017 | 095000 | 780875200 | 5320 | 5320 | 5330 | 5300 | 1927 |
| 587 | 20231017 | 094900 | 770633900 | 5330 | 5330 | 5330 | 5310 | 1188 |
| 588 | 20231017 | 094800 | 764313720 | 5330 | 5310 | 5330 | 5310 | 1618 |
| 589 | 20231017 | 094700 | 755706370 | 5310 | 5330 | 5330 | 5310 | 590 |
| 590 | 20231017 | 094600 | 752564570 | 5320 | 5340 | 5340 | 5320 | 3344 |
| 591 | 20231017 | 094500 | 734724570 | 5330 | 5340 | 5340 | 5330 | 1198 |
| 592 | 20231017 | 094400 | 728328210 | 5340 | 5340 | 5350 | 5330 | 2686 |
| 593 | 20231017 | 094300 | 713985070 | 5350 | 5310 | 5350 | 5290 | 11022 |
| 594 | 20231017 | 094200 | 655288160 | 5300 | 5280 | 5310 | 5280 | 4202 |
| 595 | 20231017 | 094100 | 633035450 | 5280 | 5270 | 5280 | 5270 | 342 |
| 596 | 20231017 | 094000 | 631230460 | 5270 | 5280 | 5280 | 5240 | 113 |
| 597 | 20231017 | 093900 | 630637100 | 5240 | 5290 | 5290 | 5240 | 3230 |
| 598 | 20231017 | 093800 | 613643520 | 5290 | 5280 | 5300 | 5250 | 9555 |
| 599 | 20231017 | 093700 | 563343980 | 5300 | 5300 | 5310 | 5280 | 1662 |
| 600 | 20231017 | 093600 | 554561110 | 5300 | 5310 | 5310 | 5280 | 1146 |
| 601 | 20231017 | 093500 | 548483750 | 5310 | 5300 | 5310 | 5280 | 1782 |
| 602 | 20231017 | 093400 | 539023680 | 5310 | 5320 | 5320 | 5250 | 6232 |
| 603 | 20231017 | 093300 | 506190180 | 5320 | 5320 | 5330 | 5320 | 3469 |
| 604 | 20231017 | 093200 | 487703080 | 5320 | 5270 | 5320 | 5260 | 15299 |
| 605 | 20231017 | 093100 | 406710320 | 5270 | 5280 | 5280 | 5270 | 100 |
| 606 | 20231017 | 093000 | 406183020 | 5280 | 5270 | 5280 | 5260 | 576 |
| 607 | 20231017 | 092900 | 403150670 | 5270 | 5270 | 5280 | 5260 | 804 |
| 608 | 20231017 | 092800 | 398913810 | 5270 | 5240 | 5280 | 5240 | 929 |
| 609 | 20231017 | 092700 | 394018580 | 5250 | 5260 | 5270 | 5240 | 208 |
| 610 | 20231017 | 092600 | 392923460 | 5270 | 5270 | 5270 | 5250 | 2950 |
| 611 | 20231017 | 092500 | 377431350 | 5270 | 5280 | 5280 | 5250 | 2790 |
| 612 | 20231017 | 092400 | 362781470 | 5260 | 5270 | 5290 | 5250 | 6054 |
| 613 | 20231017 | 092300 | 330814090 | 5270 | 5250 | 5270 | 5230 | 9012 |
| 614 | 20231017 | 092200 | 283459170 | 5240 | 5220 | 5240 | 5220 | 6316 |
| 615 | 20231017 | 092100 | 250376050 | 5240 | 5220 | 5240 | 5220 | 40 |
| 616 | 20231017 | 092000 | 250167030 | 5230 | 5210 | 5240 | 5210 | 593 |
| 617 | 20231017 | 091900 | 247069290 | 5200 | 5220 | 5220 | 5200 | 2344 |
| 618 | 20231017 | 091800 | 234854510 | 5220 | 5230 | 5230 | 5220 | 151 |
| 619 | 20231017 | 091700 | 234065210 | 5230 | 5220 | 5240 | 5220 | 60 |
| 620 | 20231017 | 091600 | 233751380 | 5220 | 5220 | 5240 | 5200 | 4239 |
| 621 | 20231017 | 091500 | 211620700 | 5230 | 5210 | 5230 | 5210 | 1038 |
| 622 | 20231017 | 091400 | 206212280 | 5210 | 5230 | 5230 | 5210 | 183 |
| 623 | 20231017 | 091300 | 205255790 | 5230 | 5220 | 5230 | 5210 | 1664 |
| 624 | 20231017 | 091200 | 196571270 | 5220 | 5220 | 5220 | 5220 | 380 |
| 625 | 20231017 | 091100 | 194587670 | 5220 | 5230 | 5230 | 5220 | 3517 |
| 626 | 20231017 | 091000 | 176218550 | 5230 | 5210 | 5230 | 5200 | 2213 |
| 627 | 20231017 | 090900 | 164697140 | 5210 | 5230 | 5230 | 5210 | 579 |
| 628 | 20231017 | 090800 | 161669070 | 5230 | 5210 | 5230 | 5200 | 3222 |
| 629 | 20231017 | 090700 | 144878240 | 5210 | 5230 | 5230 | 5210 | 1819 |
| 630 | 20231017 | 090600 | 135385940 | 5230 | 5230 | 5240 | 5230 | 2505 |
| 631 | 20231017 | 090500 | 122284680 | 5230 | 5230 | 5240 | 5230 | 3066 |
| 632 | 20231017 | 090400 | 106239380 | 5240 | 5230 | 5240 | 5210 | 2282 |
| 633 | 20231017 | 090300 | 94324490 | 5230 | 5240 | 5260 | 5210 | 4266 |
| 634 | 20231017 | 090200 | 71950740 | 5200 | 5240 | 5250 | 5200 | 3174 |
| 635 | 20231017 | 090100 | 55338970 | 5240 | 5220 | 5250 | 5200 | 6261 |
| 636 | 20231017 | 090000 | 22676430 | 5220 | 5150 | 5220 | 5150 | 4394 |