31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 192100 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 14201 |
| 3 | 20231023 | 192000 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 4 | 20231023 | 191900 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 5 | 20231023 | 191800 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 6 | 20231023 | 191700 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 7 | 20231023 | 191600 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 8 | 20231023 | 191500 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 9 | 20231023 | 191400 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 10 | 20231023 | 191300 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 11 | 20231023 | 191200 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 12 | 20231023 | 191100 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 13 | 20231023 | 191000 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 14 | 20231023 | 190900 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 15 | 20231023 | 190800 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 16 | 20231023 | 190700 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 17 | 20231023 | 190600 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 18 | 20231023 | 190500 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 19 | 20231023 | 190400 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 20 | 20231023 | 190300 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 21 | 20231023 | 190200 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 22 | 20231023 | 190100 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 23 | 20231023 | 190000 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 24 | 20231023 | 185900 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 25 | 20231023 | 185800 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 26 | 20231023 | 185700 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 27 | 20231023 | 185600 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 28 | 20231023 | 185500 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 29 | 20231023 | 185400 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 30 | 20231023 | 185300 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 31 | 20231023 | 185200 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 32 | 20231023 | 185100 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 14201 |
| 33 | 20231023 | 185000 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 34 | 20231023 | 184900 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 35 | 20231023 | 184800 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 36 | 20231023 | 184700 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 37 | 20231023 | 184600 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 38 | 20231023 | 184500 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 39 | 20231023 | 184400 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 40 | 20231023 | 184300 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 41 | 20231023 | 184200 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 42 | 20231023 | 184100 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 43 | 20231023 | 184000 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 44 | 20231023 | 183900 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 45 | 20231023 | 183800 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 46 | 20231023 | 183700 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 47 | 20231023 | 183600 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 48 | 20231023 | 183500 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 49 | 20231023 | 183400 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 50 | 20231023 | 183300 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 51 | 20231023 | 183200 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 52 | 20231023 | 183100 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 53 | 20231023 | 183000 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 54 | 20231023 | 182900 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 55 | 20231023 | 182800 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 56 | 20231023 | 182700 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 57 | 20231023 | 182600 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 58 | 20231023 | 182500 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 59 | 20231023 | 182400 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 60 | 20231023 | 182300 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 61 | 20231023 | 182200 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 62 | 20231023 | 182100 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 14201 |
| 63 | 20231023 | 182000 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 64 | 20231023 | 181900 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 65 | 20231023 | 181800 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 66 | 20231023 | 181700 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 67 | 20231023 | 181600 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 68 | 20231023 | 181500 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 69 | 20231023 | 181400 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 70 | 20231023 | 181300 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 71 | 20231023 | 181200 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 72 | 20231023 | 181100 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 73 | 20231023 | 181000 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 74 | 20231023 | 180900 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 75 | 20231023 | 180800 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 76 | 20231023 | 180700 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 77 | 20231023 | 180600 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 78 | 20231023 | 180500 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 79 | 20231023 | 180400 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 80 | 20231023 | 180300 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 81 | 20231023 | 180200 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 82 | 20231023 | 180100 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 83 | 20231023 | 180000 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 84 | 20231023 | 175900 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 85 | 20231023 | 175800 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 86 | 20231023 | 175700 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 87 | 20231023 | 175600 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 88 | 20231023 | 175500 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 89 | 20231023 | 175400 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 90 | 20231023 | 175300 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 91 | 20231023 | 175200 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 92 | 20231023 | 175100 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 14201 |
| 93 | 20231023 | 175000 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 94 | 20231023 | 174900 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 95 | 20231023 | 174800 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 96 | 20231023 | 174700 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 97 | 20231023 | 174600 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 98 | 20231023 | 174500 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 99 | 20231023 | 174400 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 100 | 20231023 | 174300 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 101 | 20231023 | 174200 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 102 | 20231023 | 174100 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 103 | 20231023 | 174000 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 104 | 20231023 | 173900 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 105 | 20231023 | 173800 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 106 | 20231023 | 173700 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 107 | 20231023 | 173600 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 108 | 20231023 | 173500 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 109 | 20231023 | 173400 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 110 | 20231023 | 173300 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 111 | 20231023 | 173200 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 112 | 20231023 | 173100 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 113 | 20231023 | 173000 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 114 | 20231023 | 172900 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 115 | 20231023 | 172800 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 116 | 20231023 | 172700 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 117 | 20231023 | 172600 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 118 | 20231023 | 172500 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 119 | 20231023 | 172400 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 120 | 20231023 | 172300 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 121 | 20231023 | 172200 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 122 | 20231023 | 172100 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 14201 |
| 123 | 20231023 | 172000 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 124 | 20231023 | 171900 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 125 | 20231023 | 171800 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 126 | 20231023 | 171700 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 127 | 20231023 | 171600 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 128 | 20231023 | 171500 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 129 | 20231023 | 171400 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 130 | 20231023 | 171300 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 131 | 20231023 | 171200 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 132 | 20231023 | 171100 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 133 | 20231023 | 171000 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 134 | 20231023 | 170900 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 135 | 20231023 | 170800 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 136 | 20231023 | 170700 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 137 | 20231023 | 170600 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 138 | 20231023 | 170500 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 139 | 20231023 | 170400 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 140 | 20231023 | 170300 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 141 | 20231023 | 170200 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 142 | 20231023 | 170100 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 143 | 20231023 | 170000 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 144 | 20231023 | 165900 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 145 | 20231023 | 165800 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 146 | 20231023 | 165700 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 147 | 20231023 | 165600 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 148 | 20231023 | 165500 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 149 | 20231023 | 165400 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 150 | 20231023 | 165300 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 151 | 20231023 | 165200 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 152 | 20231023 | 165100 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 14201 |
| 153 | 20231023 | 165000 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 154 | 20231023 | 164900 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 155 | 20231023 | 164800 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 156 | 20231023 | 164700 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 157 | 20231023 | 164600 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 158 | 20231023 | 164500 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 159 | 20231023 | 164400 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 160 | 20231023 | 164300 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 161 | 20231023 | 164200 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 162 | 20231023 | 164100 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 163 | 20231023 | 164000 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 164 | 20231023 | 163900 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 165 | 20231023 | 163800 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 166 | 20231023 | 163700 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 167 | 20231023 | 163600 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 168 | 20231023 | 163500 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 169 | 20231023 | 163400 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 170 | 20231023 | 163300 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 171 | 20231023 | 163200 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 172 | 20231023 | 163100 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 173 | 20231023 | 163000 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 174 | 20231023 | 162900 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 175 | 20231023 | 162800 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 176 | 20231023 | 162700 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 177 | 20231023 | 162600 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 178 | 20231023 | 162500 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 179 | 20231023 | 162400 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 180 | 20231023 | 162300 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 181 | 20231023 | 162200 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 182 | 20231023 | 162100 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 14201 |
| 183 | 20231023 | 162000 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 184 | 20231023 | 161900 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 185 | 20231023 | 161800 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 186 | 20231023 | 161700 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 187 | 20231023 | 161600 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 188 | 20231023 | 161500 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 189 | 20231023 | 161400 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 190 | 20231023 | 161300 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 191 | 20231023 | 161200 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 192 | 20231023 | 161100 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 193 | 20231023 | 161000 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 194 | 20231023 | 160900 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 195 | 20231023 | 160800 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 196 | 20231023 | 160700 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 197 | 20231023 | 160600 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 198 | 20231023 | 160500 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 199 | 20231023 | 160400 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 200 | 20231023 | 160300 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 201 | 20231023 | 160200 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 202 | 20231023 | 160100 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 203 | 20231023 | 160000 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 204 | 20231023 | 155900 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 205 | 20231023 | 155800 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 206 | 20231023 | 155700 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 207 | 20231023 | 155600 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 208 | 20231023 | 155500 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 209 | 20231023 | 155400 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 210 | 20231023 | 155300 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 211 | 20231023 | 155200 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 212 | 20231023 | 155100 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 14201 |
| 213 | 20231023 | 155000 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 214 | 20231023 | 154900 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 215 | 20231023 | 154800 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 216 | 20231023 | 154700 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 217 | 20231023 | 154600 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 218 | 20231023 | 154500 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 219 | 20231023 | 154400 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 220 | 20231023 | 154300 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 221 | 20231023 | 154200 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 222 | 20231023 | 154100 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 223 | 20231023 | 154000 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 224 | 20231023 | 153900 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 225 | 20231023 | 153800 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 226 | 20231023 | 153700 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 227 | 20231023 | 153600 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 228 | 20231023 | 153500 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 229 | 20231023 | 153400 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 230 | 20231023 | 153300 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 231 | 20231023 | 153200 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 232 | 20231023 | 153100 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 233 | 20231023 | 153000 | 4445905990 | 5810 | 5810 | 5810 | 5810 | 14201 |
| 234 | 20231023 | 152900 | 4363398180 | 5810 | 5810 | 5810 | 5810 | 0 |
| 235 | 20231023 | 152800 | 4363398180 | 5810 | 5810 | 5810 | 5810 | 0 |
| 236 | 20231023 | 152700 | 4363398180 | 5810 | 5810 | 5810 | 5810 | 0 |
| 237 | 20231023 | 152600 | 4363398180 | 5810 | 5810 | 5810 | 5810 | 0 |
| 238 | 20231023 | 152500 | 4363398180 | 5810 | 5810 | 5810 | 5810 | 0 |
| 239 | 20231023 | 152400 | 4363398180 | 5810 | 5810 | 5810 | 5810 | 0 |
| 240 | 20231023 | 152300 | 4363398180 | 5810 | 5810 | 5810 | 5810 | 0 |
| 241 | 20231023 | 152200 | 4363398180 | 5810 | 5810 | 5810 | 5810 | 0 |
| 242 | 20231023 | 152100 | 4363398180 | 5810 | 5810 | 5810 | 5810 | 0 |
| 243 | 20231023 | 152000 | 4363398180 | 5810 | 5810 | 5810 | 5810 | 0 |
| 244 | 20231023 | 151900 | 4363398180 | 5810 | 5810 | 5820 | 5800 | 9496 |
| 245 | 20231023 | 151800 | 4308245510 | 5830 | 5820 | 5830 | 5810 | 2292 |
| 246 | 20231023 | 151700 | 4294907960 | 5820 | 5820 | 5830 | 5820 | 1531 |
| 247 | 20231023 | 151600 | 4285995740 | 5820 | 5820 | 5820 | 5820 | 773 |
| 248 | 20231023 | 151500 | 4281496880 | 5820 | 5820 | 5830 | 5810 | 1391 |
| 249 | 20231023 | 151400 | 4273400460 | 5820 | 5820 | 5820 | 5820 | 1045 |
| 250 | 20231023 | 151300 | 4267318560 | 5830 | 5830 | 5830 | 5820 | 271 |
| 251 | 20231023 | 151200 | 4265739530 | 5820 | 5820 | 5830 | 5820 | 562 |
| 252 | 20231023 | 151100 | 4262467260 | 5830 | 5820 | 5830 | 5820 | 3674 |
| 253 | 20231023 | 151000 | 4241062780 | 5820 | 5830 | 5830 | 5820 | 4924 |
| 254 | 20231023 | 150900 | 4212405070 | 5830 | 5830 | 5830 | 5820 | 1719 |
| 255 | 20231023 | 150800 | 4202387400 | 5830 | 5820 | 5840 | 5820 | 1639 |
| 256 | 20231023 | 150700 | 4192829610 | 5820 | 5830 | 5840 | 5820 | 8314 |
| 257 | 20231023 | 150600 | 4144348870 | 5830 | 5830 | 5830 | 5830 | 367 |
| 258 | 20231023 | 150500 | 4142209260 | 5830 | 5830 | 5840 | 5830 | 855 |
| 259 | 20231023 | 150400 | 4137224590 | 5830 | 5840 | 5840 | 5830 | 1798 |
| 260 | 20231023 | 150300 | 4126740540 | 5830 | 5830 | 5840 | 5830 | 745 |
| 261 | 20231023 | 150200 | 4122396100 | 5830 | 5840 | 5840 | 5830 | 740 |
| 262 | 20231023 | 150100 | 4118079800 | 5830 | 5840 | 5840 | 5830 | 1506 |
| 263 | 20231023 | 150000 | 4109299760 | 5840 | 5830 | 5840 | 5830 | 2210 |
| 264 | 20231023 | 145900 | 4096403790 | 5840 | 5840 | 5850 | 5840 | 7808 |
| 265 | 20231023 | 145800 | 4050805040 | 5850 | 5830 | 5850 | 5830 | 4508 |
| 266 | 20231023 | 145700 | 4024478020 | 5830 | 5820 | 5830 | 5820 | 640 |
| 267 | 20231023 | 145600 | 4020747220 | 5840 | 5820 | 5840 | 5820 | 3868 |
| 268 | 20231023 | 145500 | 3998186080 | 5820 | 5820 | 5830 | 5820 | 1082 |
| 269 | 20231023 | 145400 | 3991888700 | 5820 | 5830 | 5830 | 5820 | 2933 |
| 270 | 20231023 | 145300 | 3974818400 | 5830 | 5820 | 5830 | 5820 | 603 |
| 271 | 20231023 | 145200 | 3971306240 | 5830 | 5820 | 5830 | 5820 | 1746 |
| 272 | 20231023 | 145100 | 3961141520 | 5830 | 5840 | 5840 | 5820 | 759 |
| 273 | 20231023 | 145000 | 3956716950 | 5840 | 5820 | 5840 | 5820 | 2516 |
| 274 | 20231023 | 144900 | 3942049640 | 5820 | 5800 | 5820 | 5800 | 3425 |
| 275 | 20231023 | 144800 | 3922129530 | 5810 | 5820 | 5820 | 5810 | 3030 |
| 276 | 20231023 | 144700 | 3904525210 | 5820 | 5810 | 5820 | 5810 | 667 |
| 277 | 20231023 | 144600 | 3900648120 | 5810 | 5810 | 5810 | 5810 | 4875 |
| 278 | 20231023 | 144500 | 3872324370 | 5810 | 5820 | 5820 | 5810 | 686 |
| 279 | 20231023 | 144400 | 3868336910 | 5820 | 5810 | 5820 | 5810 | 447 |
| 280 | 20231023 | 144300 | 3865737340 | 5810 | 5810 | 5810 | 5800 | 106 |
| 281 | 20231023 | 144200 | 3865121490 | 5810 | 5810 | 5810 | 5800 | 1760 |
| 282 | 20231023 | 144100 | 3854895950 | 5810 | 5820 | 5820 | 5810 | 512 |
| 283 | 20231023 | 144000 | 3851921210 | 5810 | 5800 | 5820 | 5800 | 3509 |
| 284 | 20231023 | 143900 | 3831542740 | 5810 | 5800 | 5810 | 5800 | 513 |
| 285 | 20231023 | 143800 | 3828567260 | 5810 | 5810 | 5810 | 5800 | 4647 |
| 286 | 20231023 | 143700 | 3801585310 | 5810 | 5820 | 5820 | 5810 | 1981 |
| 287 | 20231023 | 143600 | 3790073900 | 5810 | 5820 | 5820 | 5810 | 357 |
| 288 | 20231023 | 143500 | 3787996400 | 5820 | 5820 | 5820 | 5820 | 1316 |
| 289 | 20231023 | 143400 | 3780337280 | 5820 | 5820 | 5820 | 5820 | 725 |
| 290 | 20231023 | 143300 | 3776117780 | 5820 | 5820 | 5830 | 5820 | 5623 |
| 291 | 20231023 | 143200 | 3743338860 | 5820 | 5820 | 5830 | 5810 | 1668 |
| 292 | 20231023 | 143100 | 3733635870 | 5820 | 5820 | 5830 | 5810 | 7757 |
| 293 | 20231023 | 143000 | 3688479160 | 5820 | 5840 | 5840 | 5820 | 4000 |
| 294 | 20231023 | 142900 | 3665152950 | 5830 | 5830 | 5830 | 5830 | 55 |
| 295 | 20231023 | 142800 | 3664832300 | 5820 | 5830 | 5830 | 5820 | 1180 |
| 296 | 20231023 | 142700 | 3657962700 | 5820 | 5840 | 5840 | 5820 | 2039 |
| 297 | 20231023 | 142600 | 3646069860 | 5850 | 5810 | 5850 | 5810 | 4986 |
| 298 | 20231023 | 142500 | 3617026420 | 5810 | 5810 | 5810 | 5810 | 274 |
| 299 | 20231023 | 142400 | 3615434480 | 5810 | 5810 | 5820 | 5810 | 1083 |
| 300 | 20231023 | 142300 | 3609140410 | 5810 | 5820 | 5820 | 5810 | 181 |
| 301 | 20231023 | 142200 | 3608088790 | 5810 | 5810 | 5820 | 5810 | 426 |
| 302 | 20231023 | 142100 | 3605613720 | 5820 | 5820 | 5820 | 5820 | 1555 |
| 303 | 20231023 | 142000 | 3596563620 | 5810 | 5810 | 5810 | 5800 | 9232 |
| 304 | 20231023 | 141900 | 3542925720 | 5810 | 5820 | 5830 | 5810 | 402 |
| 305 | 20231023 | 141800 | 3540588280 | 5830 | 5830 | 5830 | 5820 | 796 |
| 306 | 20231023 | 141700 | 3535953220 | 5810 | 5820 | 5830 | 5810 | 4534 |
| 307 | 20231023 | 141600 | 3509566040 | 5830 | 5820 | 5830 | 5820 | 572 |
| 308 | 20231023 | 141500 | 3506236990 | 5820 | 5820 | 5830 | 5820 | 861 |
| 309 | 20231023 | 141400 | 3501221360 | 5820 | 5830 | 5830 | 5820 | 215 |
| 310 | 20231023 | 141300 | 3499968260 | 5830 | 5830 | 5830 | 5830 | 1173 |
| 311 | 20231023 | 141200 | 3493129670 | 5820 | 5820 | 5820 | 5820 | 0 |
| 312 | 20231023 | 141100 | 3493129670 | 5820 | 5830 | 5830 | 5820 | 809 |
| 313 | 20231023 | 141000 | 3488414970 | 5830 | 5830 | 5830 | 5830 | 1559 |
| 314 | 20231023 | 140900 | 3479326000 | 5830 | 5830 | 5830 | 5820 | 1883 |
| 315 | 20231023 | 140800 | 3468357140 | 5830 | 5830 | 5840 | 5830 | 1142 |
| 316 | 20231023 | 140700 | 3461699130 | 5830 | 5840 | 5840 | 5830 | 282 |
| 317 | 20231023 | 140600 | 3460054560 | 5840 | 5840 | 5840 | 5840 | 40 |
| 318 | 20231023 | 140500 | 3459820960 | 5830 | 5840 | 5840 | 5830 | 357 |
| 319 | 20231023 | 140400 | 3457736230 | 5830 | 5830 | 5840 | 5830 | 896 |
| 320 | 20231023 | 140300 | 3452503750 | 5830 | 5830 | 5840 | 5830 | 1917 |
| 321 | 20231023 | 140200 | 3441321850 | 5830 | 5830 | 5830 | 5820 | 1793 |
| 322 | 20231023 | 140100 | 3430876710 | 5830 | 5830 | 5830 | 5830 | 0 |
| 323 | 20231023 | 140000 | 3430876710 | 5830 | 5830 | 5830 | 5830 | 211 |
| 324 | 20231023 | 135900 | 3429646580 | 5830 | 5830 | 5830 | 5830 | 393 |
| 325 | 20231023 | 135800 | 3427355390 | 5820 | 5830 | 5830 | 5810 | 195 |
| 326 | 20231023 | 135700 | 3426221900 | 5810 | 5820 | 5820 | 5810 | 2412 |
| 327 | 20231023 | 135600 | 3412206100 | 5830 | 5830 | 5830 | 5830 | 259 |
| 328 | 20231023 | 135500 | 3410696130 | 5820 | 5820 | 5820 | 5820 | 330 |
| 329 | 20231023 | 135400 | 3408775530 | 5810 | 5820 | 5820 | 5800 | 1402 |
| 330 | 20231023 | 135300 | 3400630390 | 5810 | 5820 | 5820 | 5810 | 5840 |
| 331 | 20231023 | 135200 | 3366694650 | 5810 | 5810 | 5810 | 5810 | 850 |
| 332 | 20231023 | 135100 | 3361756150 | 5810 | 5820 | 5820 | 5810 | 1297 |
| 333 | 20231023 | 135000 | 3354220020 | 5820 | 5820 | 5830 | 5820 | 1880 |
| 334 | 20231023 | 134900 | 3343277000 | 5820 | 5820 | 5820 | 5820 | 420 |
| 335 | 20231023 | 134800 | 3340832600 | 5820 | 5830 | 5830 | 5820 | 5535 |
| 336 | 20231023 | 134700 | 3308589840 | 5830 | 5830 | 5830 | 5830 | 2120 |
| 337 | 20231023 | 134600 | 3296230240 | 5830 | 5840 | 5840 | 5830 | 264 |
| 338 | 20231023 | 134500 | 3294691110 | 5830 | 5830 | 5830 | 5830 | 45 |
| 339 | 20231023 | 134400 | 3294428760 | 5830 | 5830 | 5840 | 5830 | 507 |
| 340 | 20231023 | 134300 | 3291470950 | 5830 | 5840 | 5840 | 5830 | 146 |
| 341 | 20231023 | 134200 | 3290619320 | 5830 | 5830 | 5830 | 5830 | 744 |
| 342 | 20231023 | 134100 | 3286281800 | 5830 | 5830 | 5840 | 5830 | 2997 |
| 343 | 20231023 | 134000 | 3268807290 | 5840 | 5840 | 5840 | 5840 | 2076 |
| 344 | 20231023 | 133900 | 3256683450 | 5850 | 5850 | 5850 | 5850 | 5 |
| 345 | 20231023 | 133800 | 3256654200 | 5850 | 5850 | 5850 | 5850 | 90 |
| 346 | 20231023 | 133700 | 3256127700 | 5850 | 5840 | 5850 | 5840 | 75 |
| 347 | 20231023 | 133600 | 3255689300 | 5840 | 5850 | 5850 | 5840 | 3996 |
| 348 | 20231023 | 133500 | 3232318020 | 5850 | 5850 | 5850 | 5850 | 100 |
| 349 | 20231023 | 133400 | 3231733020 | 5850 | 5860 | 5860 | 5850 | 155 |
| 350 | 20231023 | 133300 | 3230825060 | 5870 | 5870 | 5870 | 5870 | 546 |
| 351 | 20231023 | 133200 | 3227620040 | 5860 | 5850 | 5860 | 5850 | 779 |
| 352 | 20231023 | 133100 | 3223055550 | 5860 | 5860 | 5860 | 5860 | 304 |
| 353 | 20231023 | 133000 | 3221274110 | 5850 | 5860 | 5860 | 5850 | 2766 |
| 354 | 20231023 | 132900 | 3205077280 | 5850 | 5850 | 5850 | 5850 | 235 |
| 355 | 20231023 | 132800 | 3203702530 | 5860 | 5850 | 5860 | 5850 | 492 |
| 356 | 20231023 | 132700 | 3200824320 | 5850 | 5850 | 5850 | 5840 | 1713 |
| 357 | 20231023 | 132600 | 3190803390 | 5860 | 5850 | 5860 | 5840 | 1013 |
| 358 | 20231023 | 132500 | 3184877340 | 5840 | 5840 | 5850 | 5840 | 2292 |
| 359 | 20231023 | 132400 | 3171492040 | 5840 | 5840 | 5840 | 5840 | 569 |
| 360 | 20231023 | 132300 | 3168169080 | 5850 | 5840 | 5850 | 5840 | 1203 |
| 361 | 20231023 | 132200 | 3161135640 | 5850 | 5840 | 5850 | 5840 | 1508 |
| 362 | 20231023 | 132100 | 3152317850 | 5840 | 5850 | 5850 | 5840 | 230 |
| 363 | 20231023 | 132000 | 3150972700 | 5850 | 5840 | 5850 | 5840 | 635 |
| 364 | 20231023 | 131900 | 3147262300 | 5840 | 5840 | 5840 | 5840 | 317 |
| 365 | 20231023 | 131800 | 3145411020 | 5850 | 5850 | 5850 | 5850 | 549 |
| 366 | 20231023 | 131700 | 3142199370 | 5850 | 5840 | 5850 | 5840 | 161 |
| 367 | 20231023 | 131600 | 3141259120 | 5840 | 5840 | 5840 | 5840 | 84 |
| 368 | 20231023 | 131500 | 3140768560 | 5840 | 5850 | 5850 | 5840 | 106 |
| 369 | 20231023 | 131400 | 3140149470 | 5840 | 5840 | 5850 | 5840 | 613 |
| 370 | 20231023 | 131300 | 3136568710 | 5860 | 5840 | 5860 | 5840 | 79 |
| 371 | 20231023 | 131200 | 3136106170 | 5860 | 5850 | 5860 | 5850 | 931 |
| 372 | 20231023 | 131100 | 3130659630 | 5840 | 5830 | 5840 | 5830 | 6508 |
| 373 | 20231023 | 131000 | 3092705870 | 5820 | 5820 | 5830 | 5820 | 205 |
| 374 | 20231023 | 130900 | 3091512760 | 5820 | 5830 | 5830 | 5820 | 1055 |
| 375 | 20231023 | 130800 | 3085372650 | 5830 | 5810 | 5830 | 5800 | 11892 |
| 376 | 20231023 | 130700 | 3016291680 | 5810 | 5820 | 5820 | 5800 | 11009 |
| 377 | 20231023 | 130600 | 2952429700 | 5820 | 5810 | 5820 | 5810 | 35 |
| 378 | 20231023 | 130500 | 2952226340 | 5800 | 5810 | 5810 | 5800 | 6392 |
| 379 | 20231023 | 130400 | 2915126600 | 5810 | 5810 | 5810 | 5810 | 1382 |
| 380 | 20231023 | 130300 | 2907097180 | 5810 | 5810 | 5810 | 5800 | 991 |
| 381 | 20231023 | 130200 | 2901340680 | 5810 | 5820 | 5820 | 5810 | 4923 |
| 382 | 20231023 | 130100 | 2872736010 | 5820 | 5810 | 5820 | 5810 | 701 |
| 383 | 20231023 | 130000 | 2868662710 | 5820 | 5820 | 5820 | 5810 | 392 |
| 384 | 20231023 | 125900 | 2866382270 | 5820 | 5820 | 5820 | 5820 | 0 |
| 385 | 20231023 | 125800 | 2866382270 | 5820 | 5810 | 5820 | 5810 | 945 |
| 386 | 20231023 | 125700 | 2860890710 | 5820 | 5810 | 5820 | 5810 | 306 |
| 387 | 20231023 | 125600 | 2859112150 | 5810 | 5820 | 5820 | 5810 | 1738 |
| 388 | 20231023 | 125500 | 2849010790 | 5820 | 5820 | 5820 | 5820 | 149 |
| 389 | 20231023 | 125400 | 2848143610 | 5820 | 5830 | 5830 | 5820 | 179 |
| 390 | 20231023 | 125300 | 2847101820 | 5820 | 5820 | 5820 | 5810 | 166 |
| 391 | 20231023 | 125200 | 2846137040 | 5820 | 5820 | 5830 | 5820 | 1055 |
| 392 | 20231023 | 125100 | 2839996910 | 5830 | 5830 | 5830 | 5830 | 1 |
| 393 | 20231023 | 125000 | 2839991080 | 5820 | 5820 | 5820 | 5810 | 740 |
| 394 | 20231023 | 124900 | 2835684630 | 5820 | 5820 | 5820 | 5820 | 28 |
| 395 | 20231023 | 124800 | 2835521670 | 5820 | 5810 | 5820 | 5810 | 562 |
| 396 | 20231023 | 124700 | 2832254650 | 5810 | 5810 | 5810 | 5810 | 224 |
| 397 | 20231023 | 124600 | 2830953210 | 5810 | 5810 | 5810 | 5810 | 354 |
| 398 | 20231023 | 124500 | 2828896470 | 5810 | 5820 | 5820 | 5810 | 1046 |
| 399 | 20231023 | 124400 | 2822819160 | 5810 | 5810 | 5810 | 5810 | 842 |
| 400 | 20231023 | 124300 | 2817927140 | 5810 | 5810 | 5810 | 5810 | 2211 |
| 401 | 20231023 | 124200 | 2805081230 | 5810 | 5820 | 5820 | 5810 | 1400 |
| 402 | 20231023 | 124100 | 2796939810 | 5820 | 5830 | 5830 | 5820 | 1182 |
| 403 | 20231023 | 124000 | 2790060530 | 5830 | 5820 | 5830 | 5820 | 516 |
| 404 | 20231023 | 123900 | 2787055590 | 5830 | 5830 | 5830 | 5810 | 871 |
| 405 | 20231023 | 123800 | 2781986250 | 5830 | 5820 | 5830 | 5820 | 267 |
| 406 | 20231023 | 123700 | 2780432300 | 5810 | 5820 | 5820 | 5810 | 714 |
| 407 | 20231023 | 123600 | 2776277190 | 5820 | 5820 | 5820 | 5810 | 2484 |
| 408 | 20231023 | 123500 | 2761834430 | 5820 | 5830 | 5830 | 5810 | 1570 |
| 409 | 20231023 | 123400 | 2752697520 | 5830 | 5820 | 5830 | 5820 | 853 |
| 410 | 20231023 | 123300 | 2747725870 | 5820 | 5820 | 5830 | 5820 | 110 |
| 411 | 20231023 | 123200 | 2747085130 | 5810 | 5810 | 5820 | 5810 | 4205 |
| 412 | 20231023 | 123100 | 2722619070 | 5820 | 5830 | 5830 | 5820 | 610 |
| 413 | 20231023 | 123000 | 2719068810 | 5830 | 5830 | 5830 | 5830 | 7735 |
| 414 | 20231023 | 122900 | 2673973760 | 5830 | 5830 | 5830 | 5820 | 2193 |
| 415 | 20231023 | 122800 | 2661205790 | 5830 | 5830 | 5830 | 5830 | 781 |
| 416 | 20231023 | 122700 | 2656652560 | 5830 | 5830 | 5830 | 5830 | 1169 |
| 417 | 20231023 | 122600 | 2649837290 | 5830 | 5830 | 5830 | 5830 | 0 |
| 418 | 20231023 | 122500 | 2649837290 | 5830 | 5830 | 5830 | 5830 | 0 |
| 419 | 20231023 | 122400 | 2649837290 | 5830 | 5830 | 5840 | 5830 | 164 |
| 420 | 20231023 | 122300 | 2648880120 | 5830 | 5830 | 5830 | 5830 | 341 |
| 421 | 20231023 | 122200 | 2646892090 | 5820 | 5820 | 5820 | 5820 | 1244 |
| 422 | 20231023 | 122100 | 2639652010 | 5810 | 5810 | 5810 | 5800 | 1543 |
| 423 | 20231023 | 122000 | 2630689270 | 5810 | 5810 | 5810 | 5810 | 27 |
| 424 | 20231023 | 121900 | 2630532400 | 5810 | 5820 | 5820 | 5810 | 901 |
| 425 | 20231023 | 121800 | 2625297090 | 5810 | 5810 | 5820 | 5810 | 60 |
| 426 | 20231023 | 121700 | 2624948190 | 5820 | 5810 | 5820 | 5810 | 2155 |
| 427 | 20231023 | 121600 | 2612427240 | 5810 | 5810 | 5820 | 5810 | 105 |
| 428 | 20231023 | 121500 | 2611816880 | 5820 | 5820 | 5820 | 5810 | 30 |
| 429 | 20231023 | 121400 | 2611642380 | 5810 | 5810 | 5820 | 5810 | 4810 |
| 430 | 20231023 | 121300 | 2583696180 | 5800 | 5810 | 5810 | 5800 | 685 |
| 431 | 20231023 | 121200 | 2579720380 | 5800 | 5800 | 5810 | 5800 | 741 |
| 432 | 20231023 | 121100 | 2575422480 | 5800 | 5800 | 5800 | 5790 | 5748 |
| 433 | 20231023 | 121000 | 2542085700 | 5810 | 5810 | 5810 | 5800 | 379 |
| 434 | 20231023 | 120900 | 2539883860 | 5810 | 5810 | 5810 | 5800 | 191 |
| 435 | 20231023 | 120800 | 2538775050 | 5800 | 5810 | 5810 | 5800 | 734 |
| 436 | 20231023 | 120700 | 2534511850 | 5810 | 5810 | 5810 | 5800 | 1507 |
| 437 | 20231023 | 120600 | 2525758200 | 5810 | 5810 | 5810 | 5800 | 108 |
| 438 | 20231023 | 120500 | 2525131080 | 5810 | 5810 | 5810 | 5810 | 257 |
| 439 | 20231023 | 120400 | 2523637910 | 5810 | 5810 | 5810 | 5810 | 701 |
| 440 | 20231023 | 120300 | 2519565100 | 5810 | 5810 | 5820 | 5810 | 1039 |
| 441 | 20231023 | 120200 | 2513528480 | 5820 | 5810 | 5830 | 5810 | 3598 |
| 442 | 20231023 | 120100 | 2492590020 | 5810 | 5800 | 5810 | 5800 | 1423 |
| 443 | 20231023 | 120000 | 2484324390 | 5800 | 5820 | 5820 | 5800 | 33624 |
| 444 | 20231023 | 115900 | 2288965210 | 5830 | 5830 | 5830 | 5830 | 3244 |
| 445 | 20231023 | 115800 | 2270052690 | 5830 | 5830 | 5830 | 5830 | 235 |
| 446 | 20231023 | 115700 | 2268682640 | 5830 | 5830 | 5830 | 5830 | 205 |
| 447 | 20231023 | 115600 | 2267487490 | 5830 | 5830 | 5830 | 5830 | 100 |
| 448 | 20231023 | 115500 | 2266904490 | 5830 | 5830 | 5830 | 5830 | 997 |
| 449 | 20231023 | 115400 | 2261091980 | 5840 | 5840 | 5840 | 5830 | 1259 |
| 450 | 20231023 | 115300 | 2253749420 | 5830 | 5830 | 5830 | 5830 | 135 |
| 451 | 20231023 | 115200 | 2252962370 | 5830 | 5830 | 5840 | 5830 | 760 |
| 452 | 20231023 | 115100 | 2248528960 | 5830 | 5830 | 5840 | 5830 | 531 |
| 453 | 20231023 | 115000 | 2245431580 | 5830 | 5840 | 5840 | 5830 | 503 |
| 454 | 20231023 | 114900 | 2242499050 | 5840 | 5830 | 5840 | 5830 | 410 |
| 455 | 20231023 | 114800 | 2240108650 | 5830 | 5840 | 5840 | 5830 | 1417 |
| 456 | 20231023 | 114700 | 2231841440 | 5830 | 5850 | 5860 | 5830 | 4383 |
| 457 | 20231023 | 114600 | 2206229820 | 5850 | 5840 | 5850 | 5840 | 333 |
| 458 | 20231023 | 114500 | 2204285080 | 5850 | 5840 | 5850 | 5840 | 235 |
| 459 | 20231023 | 114400 | 2202911670 | 5840 | 5840 | 5850 | 5840 | 392 |
| 460 | 20231023 | 114300 | 2200622370 | 5840 | 5840 | 5840 | 5830 | 1339 |
| 461 | 20231023 | 114200 | 2192803980 | 5840 | 5840 | 5850 | 5840 | 2860 |
| 462 | 20231023 | 114100 | 2176098980 | 5850 | 5850 | 5850 | 5850 | 527 |
| 463 | 20231023 | 114000 | 2173016030 | 5840 | 5850 | 5850 | 5830 | 2673 |
| 464 | 20231023 | 113900 | 2157430740 | 5840 | 5840 | 5840 | 5840 | 430 |
| 465 | 20231023 | 113800 | 2154919540 | 5830 | 5840 | 5840 | 5830 | 4044 |
| 466 | 20231023 | 113700 | 2131307580 | 5840 | 5850 | 5850 | 5840 | 993 |
| 467 | 20231023 | 113600 | 2125505510 | 5840 | 5850 | 5850 | 5840 | 841 |
| 468 | 20231023 | 113500 | 2120592570 | 5840 | 5850 | 5850 | 5840 | 3830 |
| 469 | 20231023 | 113400 | 2098187080 | 5850 | 5860 | 5860 | 5850 | 185 |
| 470 | 20231023 | 113300 | 2097103330 | 5850 | 5870 | 5870 | 5850 | 1275 |
| 471 | 20231023 | 113200 | 2089636440 | 5870 | 5860 | 5870 | 5860 | 228 |
| 472 | 20231023 | 113100 | 2088298420 | 5870 | 5870 | 5870 | 5870 | 1 |
| 473 | 20231023 | 113000 | 2088292550 | 5860 | 5860 | 5870 | 5860 | 707 |
| 474 | 20231023 | 112900 | 2084149520 | 5870 | 5870 | 5870 | 5860 | 211 |
| 475 | 20231023 | 112800 | 2082911300 | 5870 | 5860 | 5870 | 5860 | 1137 |
| 476 | 20231023 | 112700 | 2076248400 | 5870 | 5870 | 5870 | 5860 | 1985 |
| 477 | 20231023 | 112600 | 2064612820 | 5870 | 5870 | 5870 | 5860 | 1421 |
| 478 | 20231023 | 112500 | 2056271890 | 5870 | 5870 | 5870 | 5870 | 509 |
| 479 | 20231023 | 112400 | 2053284060 | 5870 | 5870 | 5870 | 5860 | 1089 |
| 480 | 20231023 | 112300 | 2046902450 | 5870 | 5860 | 5870 | 5860 | 4 |
| 481 | 20231023 | 112200 | 2046878990 | 5860 | 5860 | 5860 | 5860 | 678 |
| 482 | 20231023 | 112100 | 2042905910 | 5870 | 5870 | 5870 | 5870 | 1144 |
| 483 | 20231023 | 112000 | 2036190630 | 5880 | 5880 | 5880 | 5870 | 281 |
| 484 | 20231023 | 111900 | 2034539230 | 5870 | 5850 | 5870 | 5850 | 2396 |
| 485 | 20231023 | 111800 | 2020492900 | 5850 | 5850 | 5860 | 5850 | 412 |
| 486 | 20231023 | 111700 | 2018082590 | 5850 | 5850 | 5850 | 5850 | 151 |
| 487 | 20231023 | 111600 | 2017199240 | 5860 | 5860 | 5860 | 5860 | 2190 |
| 488 | 20231023 | 111500 | 2004365840 | 5870 | 5870 | 5870 | 5870 | 310 |
| 489 | 20231023 | 111400 | 2002546140 | 5870 | 5870 | 5870 | 5870 | 50 |
| 490 | 20231023 | 111300 | 2002252640 | 5870 | 5870 | 5880 | 5860 | 2217 |
| 491 | 20231023 | 111200 | 1989237070 | 5870 | 5870 | 5870 | 5870 | 239 |
| 492 | 20231023 | 111100 | 1987834140 | 5870 | 5870 | 5870 | 5870 | 136 |
| 493 | 20231023 | 111000 | 1987035820 | 5880 | 5880 | 5880 | 5870 | 96 |
| 494 | 20231023 | 110900 | 1986472190 | 5880 | 5870 | 5880 | 5870 | 1194 |
| 495 | 20231023 | 110800 | 1979451480 | 5870 | 5870 | 5870 | 5870 | 792 |
| 496 | 20231023 | 110700 | 1974802440 | 5870 | 5870 | 5870 | 5870 | 100 |
| 497 | 20231023 | 110600 | 1974215440 | 5870 | 5870 | 5880 | 5870 | 1617 |
| 498 | 20231023 | 110500 | 1964711640 | 5880 | 5880 | 5880 | 5880 | 1593 |
| 499 | 20231023 | 110400 | 1955344800 | 5890 | 5890 | 5890 | 5880 | 2848 |
| 500 | 20231023 | 110300 | 1938570250 | 5900 | 5900 | 5900 | 5900 | 1266 |
| 501 | 20231023 | 110200 | 1931100850 | 5900 | 5900 | 5900 | 5900 | 428 |
| 502 | 20231023 | 110100 | 1928575650 | 5910 | 5900 | 5910 | 5900 | 1361 |
| 503 | 20231023 | 110000 | 1920532160 | 5900 | 5910 | 5910 | 5900 | 1010 |
| 504 | 20231023 | 105900 | 1914573150 | 5900 | 5900 | 5900 | 5900 | 1408 |
| 505 | 20231023 | 105800 | 1906265950 | 5900 | 5890 | 5900 | 5890 | 635 |
| 506 | 20231023 | 105700 | 1902519800 | 5890 | 5890 | 5890 | 5890 | 550 |
| 507 | 20231023 | 105600 | 1899280300 | 5900 | 5890 | 5900 | 5890 | 181 |
| 508 | 20231023 | 105500 | 1898212410 | 5890 | 5900 | 5900 | 5890 | 504 |
| 509 | 20231023 | 105400 | 1895239650 | 5890 | 5890 | 5890 | 5890 | 25 |
| 510 | 20231023 | 105300 | 1895092400 | 5890 | 5900 | 5900 | 5890 | 31 |
| 511 | 20231023 | 105200 | 1894909730 | 5890 | 5890 | 5890 | 5890 | 2305 |
| 512 | 20231023 | 105100 | 1881333280 | 5880 | 5870 | 5880 | 5870 | 1219 |
| 513 | 20231023 | 105000 | 1874167520 | 5870 | 5870 | 5870 | 5870 | 34 |
| 514 | 20231023 | 104900 | 1873967940 | 5870 | 5880 | 5880 | 5870 | 3219 |
| 515 | 20231023 | 104800 | 1855064370 | 5890 | 5880 | 5890 | 5880 | 53 |
| 516 | 20231023 | 104700 | 1854752210 | 5880 | 5870 | 5890 | 5870 | 2295 |
| 517 | 20231023 | 104600 | 1841256040 | 5870 | 5870 | 5880 | 5870 | 2282 |
| 518 | 20231023 | 104500 | 1827848290 | 5870 | 5870 | 5880 | 5870 | 151 |
| 519 | 20231023 | 104400 | 1826961770 | 5880 | 5880 | 5890 | 5880 | 4038 |
| 520 | 20231023 | 104300 | 1803218120 | 5890 | 5890 | 5890 | 5890 | 181 |
| 521 | 20231023 | 104200 | 1802152030 | 5880 | 5890 | 5890 | 5880 | 681 |
| 522 | 20231023 | 104100 | 1798142190 | 5900 | 5900 | 5900 | 5890 | 1542 |
| 523 | 20231023 | 104000 | 1789055960 | 5900 | 5890 | 5900 | 5890 | 576 |
| 524 | 20231023 | 103900 | 1785657580 | 5890 | 5900 | 5900 | 5890 | 236 |
| 525 | 20231023 | 103800 | 1784265530 | 5900 | 5910 | 5910 | 5900 | 1355 |
| 526 | 20231023 | 103700 | 1776258880 | 5910 | 5920 | 5920 | 5910 | 2 |
| 527 | 20231023 | 103600 | 1776247050 | 5920 | 5900 | 5920 | 5900 | 3876 |
| 528 | 20231023 | 103500 | 1753347350 | 5900 | 5900 | 5900 | 5880 | 3693 |
| 529 | 20231023 | 103400 | 1731594640 | 5890 | 5890 | 5890 | 5890 | 135 |
| 530 | 20231023 | 103300 | 1730799490 | 5890 | 5890 | 5890 | 5890 | 235 |
| 531 | 20231023 | 103200 | 1729415340 | 5900 | 5890 | 5900 | 5890 | 214 |
| 532 | 20231023 | 103100 | 1728153080 | 5890 | 5900 | 5900 | 5890 | 249 |
| 533 | 20231023 | 103000 | 1726685640 | 5890 | 5890 | 5890 | 5890 | 678 |
| 534 | 20231023 | 102900 | 1722692220 | 5890 | 5900 | 5900 | 5890 | 716 |
| 535 | 20231023 | 102800 | 1718468170 | 5910 | 5900 | 5910 | 5900 | 510 |
| 536 | 20231023 | 102700 | 1715457260 | 5910 | 5890 | 5910 | 5890 | 38 |
| 537 | 20231023 | 102600 | 1715233050 | 5890 | 5900 | 5900 | 5890 | 1552 |
| 538 | 20231023 | 102500 | 1706091740 | 5900 | 5890 | 5900 | 5890 | 1083 |
| 539 | 20231023 | 102400 | 1699710340 | 5890 | 5880 | 5890 | 5880 | 45 |
| 540 | 20231023 | 102300 | 1699445630 | 5880 | 5880 | 5880 | 5870 | 6944 |
| 541 | 20231023 | 102200 | 1658641000 | 5880 | 5890 | 5890 | 5880 | 2860 |
| 542 | 20231023 | 102100 | 1641818430 | 5890 | 5900 | 5900 | 5890 | 518 |
| 543 | 20231023 | 102000 | 1638767200 | 5900 | 5900 | 5900 | 5890 | 164 |
| 544 | 20231023 | 101900 | 1637800570 | 5900 | 5890 | 5910 | 5890 | 3676 |
| 545 | 20231023 | 101800 | 1616126370 | 5890 | 5880 | 5890 | 5870 | 3747 |
| 546 | 20231023 | 101700 | 1594094290 | 5880 | 5890 | 5890 | 5880 | 1271 |
| 547 | 20231023 | 101600 | 1586620410 | 5870 | 5870 | 5880 | 5860 | 5327 |
| 548 | 20231023 | 101500 | 1555341700 | 5880 | 5880 | 5880 | 5870 | 185 |
| 549 | 20231023 | 101400 | 1554255730 | 5880 | 5890 | 5890 | 5880 | 73 |
| 550 | 20231023 | 101300 | 1553826380 | 5880 | 5870 | 5880 | 5870 | 4240 |
| 551 | 20231023 | 101200 | 1528927280 | 5880 | 5870 | 5880 | 5870 | 670 |
| 552 | 20231023 | 101100 | 1524994190 | 5870 | 5880 | 5880 | 5860 | 5276 |
| 553 | 20231023 | 101000 | 1494036140 | 5880 | 5880 | 5890 | 5880 | 2682 |
| 554 | 20231023 | 100900 | 1478263280 | 5890 | 5890 | 5890 | 5880 | 644 |
| 555 | 20231023 | 100800 | 1474470220 | 5890 | 5900 | 5910 | 5890 | 1092 |
| 556 | 20231023 | 100700 | 1468021610 | 5890 | 5880 | 5900 | 5880 | 571 |
| 557 | 20231023 | 100600 | 1464656670 | 5900 | 5880 | 5910 | 5880 | 1979 |
| 558 | 20231023 | 100500 | 1453010110 | 5880 | 5880 | 5890 | 5870 | 2056 |
| 559 | 20231023 | 100400 | 1440921000 | 5880 | 5880 | 5880 | 5880 | 2277 |
| 560 | 20231023 | 100300 | 1427532240 | 5880 | 5890 | 5890 | 5870 | 8220 |
| 561 | 20231023 | 100200 | 1379199050 | 5900 | 5900 | 5900 | 5900 | 1040 |
| 562 | 20231023 | 100100 | 1373063050 | 5900 | 5880 | 5900 | 5880 | 4822 |
| 563 | 20231023 | 100000 | 1344697960 | 5890 | 5890 | 5890 | 5880 | 2597 |
| 564 | 20231023 | 095900 | 1329412020 | 5900 | 5920 | 5920 | 5900 | 4769 |
| 565 | 20231023 | 095800 | 1301258130 | 5930 | 5920 | 5930 | 5920 | 1063 |
| 566 | 20231023 | 095700 | 1294955890 | 5930 | 5910 | 5930 | 5910 | 2366 |
| 567 | 20231023 | 095600 | 1280959220 | 5910 | 5910 | 5910 | 5910 | 895 |
| 568 | 20231023 | 095500 | 1275669770 | 5910 | 5920 | 5920 | 5900 | 810 |
| 569 | 20231023 | 095400 | 1270882700 | 5910 | 5910 | 5910 | 5890 | 1822 |
| 570 | 20231023 | 095300 | 1260127910 | 5890 | 5900 | 5910 | 5890 | 402 |
| 571 | 20231023 | 095200 | 1257756200 | 5890 | 5920 | 5920 | 5890 | 1985 |
| 572 | 20231023 | 095100 | 1246023610 | 5920 | 5920 | 5920 | 5920 | 1517 |
| 573 | 20231023 | 095000 | 1237042970 | 5920 | 5910 | 5920 | 5900 | 1590 |
| 574 | 20231023 | 094900 | 1227659120 | 5910 | 5900 | 5910 | 5900 | 2 |
| 575 | 20231023 | 094800 | 1227647310 | 5900 | 5890 | 5910 | 5890 | 5108 |
| 576 | 20231023 | 094700 | 1197557770 | 5880 | 5880 | 5880 | 5870 | 1001 |
| 577 | 20231023 | 094600 | 1191674870 | 5880 | 5870 | 5890 | 5870 | 1212 |
| 578 | 20231023 | 094500 | 1184551510 | 5870 | 5880 | 5880 | 5870 | 2710 |
| 579 | 20231023 | 094400 | 1168636710 | 5870 | 5890 | 5890 | 5870 | 1777 |
| 580 | 20231023 | 094300 | 1158193270 | 5900 | 5890 | 5910 | 5890 | 7224 |
| 581 | 20231023 | 094200 | 1115589930 | 5900 | 5900 | 5900 | 5890 | 3064 |
| 582 | 20231023 | 094100 | 1097540340 | 5900 | 5910 | 5920 | 5900 | 3815 |
| 583 | 20231023 | 094000 | 1075006660 | 5910 | 5910 | 5920 | 5910 | 3005 |
| 584 | 20231023 | 093900 | 1057237820 | 5900 | 5890 | 5900 | 5890 | 39 |
| 585 | 20231023 | 093800 | 1057007760 | 5900 | 5900 | 5910 | 5890 | 4676 |
| 586 | 20231023 | 093700 | 1029445130 | 5900 | 5890 | 5910 | 5890 | 1932 |
| 587 | 20231023 | 093600 | 1018057400 | 5900 | 5900 | 5900 | 5890 | 619 |
| 588 | 20231023 | 093500 | 1014411180 | 5890 | 5890 | 5890 | 5880 | 1855 |
| 589 | 20231023 | 093400 | 1003499080 | 5890 | 5870 | 5890 | 5870 | 1197 |
| 590 | 20231023 | 093300 | 996462660 | 5870 | 5910 | 5910 | 5870 | 1499 |
| 591 | 20231023 | 093200 | 987647220 | 5900 | 5890 | 5900 | 5880 | 1209 |
| 592 | 20231023 | 093100 | 980523920 | 5880 | 5870 | 5880 | 5870 | 305 |
| 593 | 20231023 | 093000 | 978731020 | 5870 | 5830 | 5870 | 5830 | 7715 |
| 594 | 20231023 | 092900 | 933674940 | 5830 | 5850 | 5850 | 5830 | 5989 |
| 595 | 20231023 | 092800 | 898716300 | 5840 | 5850 | 5850 | 5840 | 3660 |
| 596 | 20231023 | 092700 | 877322460 | 5850 | 5850 | 5860 | 5850 | 737 |
| 597 | 20231023 | 092600 | 873010890 | 5850 | 5860 | 5860 | 5850 | 14941 |
| 598 | 20231023 | 092500 | 785590670 | 5860 | 5870 | 5870 | 5860 | 3155 |
| 599 | 20231023 | 092400 | 767101210 | 5860 | 5880 | 5880 | 5860 | 3853 |
| 600 | 20231023 | 092300 | 744484360 | 5880 | 5890 | 5890 | 5880 | 2062 |
| 601 | 20231023 | 092200 | 732342800 | 5890 | 5910 | 5910 | 5890 | 3022 |
| 602 | 20231023 | 092100 | 714514340 | 5900 | 5910 | 5910 | 5880 | 3532 |
| 603 | 20231023 | 092000 | 693723570 | 5890 | 5890 | 5910 | 5890 | 2502 |
| 604 | 20231023 | 091900 | 678961480 | 5890 | 5890 | 5900 | 5880 | 1851 |
| 605 | 20231023 | 091800 | 668061190 | 5890 | 5880 | 5900 | 5880 | 3809 |
| 606 | 20231023 | 091700 | 645658260 | 5880 | 5900 | 5910 | 5880 | 11517 |
| 607 | 20231023 | 091600 | 577753970 | 5910 | 5940 | 5940 | 5910 | 3567 |
| 608 | 20231023 | 091500 | 556653000 | 5920 | 5940 | 5940 | 5920 | 2415 |
| 609 | 20231023 | 091400 | 542333280 | 5940 | 5910 | 5940 | 5910 | 1607 |
| 610 | 20231023 | 091300 | 532802190 | 5910 | 5930 | 5930 | 5910 | 1943 |
| 611 | 20231023 | 091200 | 521297010 | 5930 | 5950 | 5950 | 5930 | 3335 |
| 612 | 20231023 | 091100 | 501465700 | 5960 | 5950 | 5960 | 5940 | 6879 |
| 613 | 20231023 | 091000 | 460526420 | 5940 | 5920 | 5940 | 5900 | 3577 |
| 614 | 20231023 | 090900 | 439348760 | 5930 | 5900 | 5930 | 5900 | 4549 |
| 615 | 20231023 | 090800 | 412435760 | 5910 | 5890 | 5920 | 5890 | 4634 |
| 616 | 20231023 | 090700 | 385080560 | 5890 | 5860 | 5900 | 5850 | 4858 |
| 617 | 20231023 | 090600 | 356581590 | 5850 | 5850 | 5850 | 5830 | 3028 |
| 618 | 20231023 | 090500 | 338907000 | 5850 | 5850 | 5870 | 5820 | 16169 |
| 619 | 20231023 | 090400 | 244401410 | 5860 | 5890 | 5900 | 5860 | 7793 |
| 620 | 20231023 | 090300 | 198611500 | 5900 | 5890 | 5900 | 5870 | 12523 |
| 621 | 20231023 | 090200 | 124836720 | 5900 | 5910 | 5920 | 5900 | 4942 |
| 622 | 20231023 | 090100 | 95658170 | 5910 | 5930 | 5930 | 5880 | 4112 |
| 623 | 20231023 | 090000 | 71400720 | 5920 | 5880 | 5930 | 5880 | 10027 |