30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 190500 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 14750 |
| 3 | 20231011 | 190400 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 4 | 20231011 | 190300 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 5 | 20231011 | 190200 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 6 | 20231011 | 190100 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 7 | 20231011 | 190000 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 8 | 20231011 | 185900 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 9 | 20231011 | 185800 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 10 | 20231011 | 185700 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 11 | 20231011 | 185600 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 12 | 20231011 | 185500 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 13 | 20231011 | 185400 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 14 | 20231011 | 185300 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 15 | 20231011 | 185200 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 16 | 20231011 | 185100 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 17 | 20231011 | 185000 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 18 | 20231011 | 184900 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 19 | 20231011 | 184800 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 20 | 20231011 | 184700 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 21 | 20231011 | 184600 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 22 | 20231011 | 184500 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 23 | 20231011 | 184400 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 24 | 20231011 | 184300 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 25 | 20231011 | 184200 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 26 | 20231011 | 184100 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 27 | 20231011 | 184000 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 28 | 20231011 | 183900 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 29 | 20231011 | 183800 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 30 | 20231011 | 183700 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 31 | 20231011 | 183600 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 32 | 20231011 | 183500 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 14750 |
| 33 | 20231011 | 183400 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 34 | 20231011 | 183300 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 35 | 20231011 | 183200 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 36 | 20231011 | 183100 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 37 | 20231011 | 183000 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 38 | 20231011 | 182900 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 39 | 20231011 | 182800 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 40 | 20231011 | 182700 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 41 | 20231011 | 182600 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 42 | 20231011 | 182500 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 43 | 20231011 | 182400 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 44 | 20231011 | 182300 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 45 | 20231011 | 182200 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 46 | 20231011 | 182100 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 47 | 20231011 | 182000 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 48 | 20231011 | 181900 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 49 | 20231011 | 181800 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 50 | 20231011 | 181700 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 51 | 20231011 | 181600 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 52 | 20231011 | 181500 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 53 | 20231011 | 181400 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 54 | 20231011 | 181300 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 55 | 20231011 | 181200 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 56 | 20231011 | 181100 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 57 | 20231011 | 181000 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 58 | 20231011 | 180900 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 59 | 20231011 | 180800 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 60 | 20231011 | 180700 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 61 | 20231011 | 180600 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 62 | 20231011 | 180500 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 14750 |
| 63 | 20231011 | 180400 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 64 | 20231011 | 180300 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 65 | 20231011 | 180200 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 66 | 20231011 | 180100 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 67 | 20231011 | 180000 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 68 | 20231011 | 175900 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 69 | 20231011 | 175800 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 70 | 20231011 | 175700 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 71 | 20231011 | 175600 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 72 | 20231011 | 175500 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 73 | 20231011 | 175400 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 74 | 20231011 | 175300 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 75 | 20231011 | 175200 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 76 | 20231011 | 175100 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 77 | 20231011 | 175000 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 78 | 20231011 | 174900 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 79 | 20231011 | 174800 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 80 | 20231011 | 174700 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 81 | 20231011 | 174600 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 82 | 20231011 | 174500 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 83 | 20231011 | 174400 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 84 | 20231011 | 174300 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 85 | 20231011 | 174200 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 86 | 20231011 | 174100 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 87 | 20231011 | 174000 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 88 | 20231011 | 173900 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 89 | 20231011 | 173800 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 90 | 20231011 | 173700 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 91 | 20231011 | 173600 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 92 | 20231011 | 173500 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 14750 |
| 93 | 20231011 | 173400 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 94 | 20231011 | 173300 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 95 | 20231011 | 173200 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 96 | 20231011 | 173100 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 97 | 20231011 | 173000 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 98 | 20231011 | 172900 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 99 | 20231011 | 172800 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 100 | 20231011 | 172700 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 101 | 20231011 | 172600 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 102 | 20231011 | 172500 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 103 | 20231011 | 172400 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 104 | 20231011 | 172300 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 105 | 20231011 | 172200 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 106 | 20231011 | 172100 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 107 | 20231011 | 172000 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 108 | 20231011 | 171900 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 109 | 20231011 | 171800 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 110 | 20231011 | 171700 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 111 | 20231011 | 171600 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 112 | 20231011 | 171500 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 113 | 20231011 | 171400 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 114 | 20231011 | 171300 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 115 | 20231011 | 171200 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 116 | 20231011 | 171100 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 117 | 20231011 | 171000 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 118 | 20231011 | 170900 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 119 | 20231011 | 170800 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 120 | 20231011 | 170700 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 121 | 20231011 | 170600 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 122 | 20231011 | 170500 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 14750 |
| 123 | 20231011 | 170400 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 124 | 20231011 | 170300 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 125 | 20231011 | 170200 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 126 | 20231011 | 170100 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 127 | 20231011 | 170000 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 128 | 20231011 | 165900 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 129 | 20231011 | 165800 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 130 | 20231011 | 165700 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 131 | 20231011 | 165600 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 132 | 20231011 | 165500 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 133 | 20231011 | 165400 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 134 | 20231011 | 165300 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 135 | 20231011 | 165200 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 136 | 20231011 | 165100 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 137 | 20231011 | 165000 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 138 | 20231011 | 164900 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 139 | 20231011 | 164800 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 140 | 20231011 | 164700 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 141 | 20231011 | 164600 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 142 | 20231011 | 164500 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 143 | 20231011 | 164400 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 144 | 20231011 | 164300 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 145 | 20231011 | 164200 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 146 | 20231011 | 164100 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 147 | 20231011 | 164000 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 148 | 20231011 | 163900 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 149 | 20231011 | 163800 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 150 | 20231011 | 163700 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 151 | 20231011 | 163600 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 152 | 20231011 | 163500 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 14750 |
| 153 | 20231011 | 163400 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 154 | 20231011 | 163300 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 155 | 20231011 | 163200 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 156 | 20231011 | 163100 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 157 | 20231011 | 163000 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 158 | 20231011 | 162900 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 159 | 20231011 | 162800 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 160 | 20231011 | 162700 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 161 | 20231011 | 162600 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 162 | 20231011 | 162500 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 163 | 20231011 | 162400 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 164 | 20231011 | 162300 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 165 | 20231011 | 162200 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 166 | 20231011 | 162100 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 167 | 20231011 | 162000 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 168 | 20231011 | 161900 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 169 | 20231011 | 161800 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 170 | 20231011 | 161700 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 171 | 20231011 | 161600 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 172 | 20231011 | 161500 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 173 | 20231011 | 161400 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 174 | 20231011 | 161300 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 175 | 20231011 | 161200 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 176 | 20231011 | 161100 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 177 | 20231011 | 161000 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 178 | 20231011 | 160900 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 179 | 20231011 | 160800 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 180 | 20231011 | 160700 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 181 | 20231011 | 160600 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 182 | 20231011 | 160500 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 14750 |
| 183 | 20231011 | 160400 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 184 | 20231011 | 160300 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 185 | 20231011 | 160200 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 186 | 20231011 | 160100 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 187 | 20231011 | 160000 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 188 | 20231011 | 155900 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 189 | 20231011 | 155800 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 190 | 20231011 | 155700 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 191 | 20231011 | 155600 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 192 | 20231011 | 155500 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 193 | 20231011 | 155400 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 194 | 20231011 | 155300 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 195 | 20231011 | 155200 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 196 | 20231011 | 155100 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 197 | 20231011 | 155000 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 198 | 20231011 | 154900 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 199 | 20231011 | 154800 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 200 | 20231011 | 154700 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 201 | 20231011 | 154600 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 202 | 20231011 | 154500 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 203 | 20231011 | 154400 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 204 | 20231011 | 154300 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 205 | 20231011 | 154200 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 206 | 20231011 | 154100 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 207 | 20231011 | 154000 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 208 | 20231011 | 153900 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 209 | 20231011 | 153800 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 210 | 20231011 | 153700 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 211 | 20231011 | 153600 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 212 | 20231011 | 153500 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 14750 |
| 213 | 20231011 | 153400 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 214 | 20231011 | 153300 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 215 | 20231011 | 153200 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 216 | 20231011 | 153100 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 217 | 20231011 | 153000 | 3000051530 | 5490 | 5490 | 5490 | 5490 | 14750 |
| 218 | 20231011 | 152900 | 2919074030 | 5480 | 5480 | 5480 | 5480 | 0 |
| 219 | 20231011 | 152800 | 2919074030 | 5480 | 5480 | 5480 | 5480 | 0 |
| 220 | 20231011 | 152700 | 2919074030 | 5480 | 5480 | 5480 | 5480 | 0 |
| 221 | 20231011 | 152600 | 2919074030 | 5480 | 5480 | 5480 | 5480 | 0 |
| 222 | 20231011 | 152500 | 2919074030 | 5480 | 5480 | 5480 | 5480 | 0 |
| 223 | 20231011 | 152400 | 2919074030 | 5480 | 5480 | 5480 | 5480 | 0 |
| 224 | 20231011 | 152300 | 2919074030 | 5480 | 5480 | 5480 | 5480 | 0 |
| 225 | 20231011 | 152200 | 2919074030 | 5480 | 5480 | 5480 | 5480 | 0 |
| 226 | 20231011 | 152100 | 2919074030 | 5480 | 5480 | 5480 | 5480 | 0 |
| 227 | 20231011 | 152000 | 2919074030 | 5480 | 5480 | 5480 | 5480 | 0 |
| 228 | 20231011 | 151900 | 2919074030 | 5480 | 5480 | 5500 | 5480 | 2364 |
| 229 | 20231011 | 151800 | 2906107180 | 5480 | 5490 | 5490 | 5480 | 1196 |
| 230 | 20231011 | 151700 | 2899542600 | 5490 | 5490 | 5490 | 5480 | 439 |
| 231 | 20231011 | 151600 | 2897136390 | 5470 | 5460 | 5510 | 5460 | 12103 |
| 232 | 20231011 | 151500 | 2830661810 | 5470 | 5480 | 5480 | 5460 | 651 |
| 233 | 20231011 | 151400 | 2827100790 | 5480 | 5480 | 5480 | 5470 | 1396 |
| 234 | 20231011 | 151300 | 2819462570 | 5480 | 5450 | 5480 | 5450 | 6156 |
| 235 | 20231011 | 151200 | 2785870440 | 5450 | 5420 | 5450 | 5420 | 2170 |
| 236 | 20231011 | 151100 | 2774055930 | 5420 | 5430 | 5430 | 5420 | 2183 |
| 237 | 20231011 | 151000 | 2762207160 | 5450 | 5450 | 5450 | 5420 | 246 |
| 238 | 20231011 | 150900 | 2760866520 | 5420 | 5430 | 5430 | 5420 | 227 |
| 239 | 20231011 | 150800 | 2759635180 | 5430 | 5430 | 5440 | 5430 | 740 |
| 240 | 20231011 | 150700 | 2755615780 | 5420 | 5440 | 5460 | 5420 | 3488 |
| 241 | 20231011 | 150600 | 2736616590 | 5450 | 5430 | 5450 | 5420 | 2853 |
| 242 | 20231011 | 150500 | 2721144140 | 5420 | 5430 | 5430 | 5420 | 5540 |
| 243 | 20231011 | 150400 | 2691104280 | 5430 | 5430 | 5430 | 5430 | 1803 |
| 244 | 20231011 | 150300 | 2681313990 | 5420 | 5440 | 5440 | 5420 | 694 |
| 245 | 20231011 | 150200 | 2677550970 | 5440 | 5440 | 5440 | 5420 | 2248 |
| 246 | 20231011 | 150100 | 2665344170 | 5440 | 5420 | 5440 | 5420 | 1088 |
| 247 | 20231011 | 150000 | 2659430270 | 5420 | 5420 | 5420 | 5420 | 273 |
| 248 | 20231011 | 145900 | 2657950610 | 5440 | 5430 | 5440 | 5430 | 1200 |
| 249 | 20231011 | 145800 | 2651427540 | 5430 | 5420 | 5430 | 5410 | 600 |
| 250 | 20231011 | 145700 | 2648176410 | 5410 | 5410 | 5420 | 5410 | 994 |
| 251 | 20231011 | 145600 | 2642789980 | 5410 | 5420 | 5420 | 5410 | 400 |
| 252 | 20231011 | 145500 | 2640624980 | 5420 | 5420 | 5420 | 5410 | 698 |
| 253 | 20231011 | 145400 | 2636841920 | 5430 | 5430 | 5430 | 5430 | 265 |
| 254 | 20231011 | 145300 | 2635402970 | 5420 | 5400 | 5420 | 5400 | 1673 |
| 255 | 20231011 | 145200 | 2626351640 | 5410 | 5410 | 5420 | 5400 | 1121 |
| 256 | 20231011 | 145100 | 2620285960 | 5420 | 5410 | 5420 | 5410 | 828 |
| 257 | 20231011 | 145000 | 2615805480 | 5410 | 5410 | 5420 | 5410 | 368 |
| 258 | 20231011 | 144900 | 2613814590 | 5410 | 5400 | 5410 | 5400 | 475 |
| 259 | 20231011 | 144800 | 2611249440 | 5400 | 5410 | 5410 | 5390 | 2602 |
| 260 | 20231011 | 144700 | 2597207570 | 5410 | 5410 | 5440 | 5400 | 5860 |
| 261 | 20231011 | 144600 | 2565399350 | 5400 | 5390 | 5400 | 5390 | 1000 |
| 262 | 20231011 | 144500 | 2560002100 | 5390 | 5370 | 5390 | 5370 | 192 |
| 263 | 20231011 | 144400 | 2558971040 | 5370 | 5370 | 5370 | 5370 | 829 |
| 264 | 20231011 | 144300 | 2554519310 | 5370 | 5370 | 5370 | 5370 | 14 |
| 265 | 20231011 | 144200 | 2554444130 | 5400 | 5380 | 5400 | 5380 | 511 |
| 266 | 20231011 | 144100 | 2551694910 | 5390 | 5390 | 5390 | 5390 | 53 |
| 267 | 20231011 | 144000 | 2551409240 | 5380 | 5390 | 5390 | 5380 | 1422 |
| 268 | 20231011 | 143900 | 2543758480 | 5390 | 5390 | 5400 | 5380 | 939 |
| 269 | 20231011 | 143800 | 2538696620 | 5380 | 5390 | 5390 | 5380 | 7 |
| 270 | 20231011 | 143700 | 2538658950 | 5360 | 5380 | 5390 | 5360 | 1084 |
| 271 | 20231011 | 143600 | 2532836650 | 5380 | 5370 | 5390 | 5370 | 262 |
| 272 | 20231011 | 143500 | 2531429060 | 5370 | 5380 | 5380 | 5370 | 960 |
| 273 | 20231011 | 143400 | 2526264470 | 5380 | 5380 | 5380 | 5360 | 311 |
| 274 | 20231011 | 143300 | 2524592310 | 5380 | 5370 | 5380 | 5370 | 936 |
| 275 | 20231011 | 143200 | 2519565980 | 5370 | 5370 | 5370 | 5370 | 5 |
| 276 | 20231011 | 143100 | 2519539130 | 5370 | 5360 | 5370 | 5350 | 211 |
| 277 | 20231011 | 143000 | 2518408240 | 5360 | 5380 | 5380 | 5360 | 29 |
| 278 | 20231011 | 142900 | 2518252700 | 5380 | 5380 | 5380 | 5350 | 944 |
| 279 | 20231011 | 142800 | 2513199600 | 5370 | 5380 | 5390 | 5370 | 153 |
| 280 | 20231011 | 142700 | 2512376610 | 5380 | 5350 | 5380 | 5350 | 351 |
| 281 | 20231011 | 142600 | 2510498730 | 5350 | 5360 | 5360 | 5350 | 629 |
| 282 | 20231011 | 142500 | 2507128060 | 5360 | 5370 | 5370 | 5360 | 506 |
| 283 | 20231011 | 142400 | 2504415070 | 5360 | 5360 | 5360 | 5360 | 0 |
| 284 | 20231011 | 142300 | 2504415070 | 5360 | 5390 | 5390 | 5360 | 167 |
| 285 | 20231011 | 142200 | 2503518740 | 5390 | 5390 | 5390 | 5390 | 5 |
| 286 | 20231011 | 142100 | 2503491790 | 5390 | 5360 | 5390 | 5360 | 2 |
| 287 | 20231011 | 142000 | 2503481040 | 5360 | 5370 | 5390 | 5360 | 411 |
| 288 | 20231011 | 141900 | 2501277640 | 5360 | 5370 | 5370 | 5360 | 1450 |
| 289 | 20231011 | 141800 | 2493498640 | 5360 | 5360 | 5360 | 5360 | 0 |
| 290 | 20231011 | 141700 | 2493498640 | 5360 | 5390 | 5390 | 5360 | 404 |
| 291 | 20231011 | 141600 | 2491327590 | 5390 | 5390 | 5390 | 5390 | 189 |
| 292 | 20231011 | 141500 | 2490308880 | 5390 | 5380 | 5390 | 5370 | 191 |
| 293 | 20231011 | 141400 | 2489282130 | 5380 | 5390 | 5390 | 5380 | 884 |
| 294 | 20231011 | 141300 | 2484520170 | 5390 | 5390 | 5390 | 5390 | 1245 |
| 295 | 20231011 | 141200 | 2477809620 | 5390 | 5400 | 5400 | 5390 | 4 |
| 296 | 20231011 | 141100 | 2477788040 | 5400 | 5390 | 5400 | 5380 | 650 |
| 297 | 20231011 | 141000 | 2474280010 | 5390 | 5380 | 5400 | 5380 | 320 |
| 298 | 20231011 | 140900 | 2472556310 | 5380 | 5380 | 5380 | 5380 | 0 |
| 299 | 20231011 | 140800 | 2472556310 | 5380 | 5390 | 5400 | 5380 | 917 |
| 300 | 20231011 | 140700 | 2467606570 | 5390 | 5370 | 5390 | 5350 | 3165 |
| 301 | 20231011 | 140600 | 2450583820 | 5370 | 5360 | 5370 | 5360 | 561 |
| 302 | 20231011 | 140500 | 2447574840 | 5360 | 5350 | 5360 | 5350 | 613 |
| 303 | 20231011 | 140400 | 2444289640 | 5350 | 5360 | 5360 | 5350 | 33 |
| 304 | 20231011 | 140300 | 2444113070 | 5350 | 5350 | 5350 | 5350 | 400 |
| 305 | 20231011 | 140200 | 2441973070 | 5350 | 5350 | 5350 | 5350 | 4 |
| 306 | 20231011 | 140100 | 2441951670 | 5340 | 5360 | 5360 | 5340 | 260 |
| 307 | 20231011 | 140000 | 2440558190 | 5360 | 5360 | 5360 | 5360 | 0 |
| 308 | 20231011 | 135900 | 2440558190 | 5360 | 5340 | 5360 | 5340 | 53 |
| 309 | 20231011 | 135800 | 2440274690 | 5360 | 5360 | 5360 | 5360 | 0 |
| 310 | 20231011 | 135700 | 2440274690 | 5360 | 5360 | 5360 | 5360 | 1 |
| 311 | 20231011 | 135600 | 2440269330 | 5360 | 5360 | 5360 | 5360 | 100 |
| 312 | 20231011 | 135500 | 2439733330 | 5340 | 5350 | 5350 | 5340 | 1070 |
| 313 | 20231011 | 135400 | 2434009070 | 5350 | 5340 | 5350 | 5340 | 784 |
| 314 | 20231011 | 135300 | 2429816650 | 5340 | 5340 | 5340 | 5340 | 170 |
| 315 | 20231011 | 135200 | 2428908850 | 5330 | 5330 | 5330 | 5320 | 234 |
| 316 | 20231011 | 135100 | 2427662070 | 5330 | 5330 | 5330 | 5330 | 356 |
| 317 | 20231011 | 135000 | 2425764590 | 5320 | 5320 | 5320 | 5320 | 0 |
| 318 | 20231011 | 134900 | 2425764590 | 5320 | 5320 | 5320 | 5320 | 0 |
| 319 | 20231011 | 134800 | 2425764590 | 5320 | 5310 | 5320 | 5300 | 1828 |
| 320 | 20231011 | 134700 | 2416072670 | 5320 | 5320 | 5320 | 5320 | 75 |
| 321 | 20231011 | 134600 | 2415673670 | 5320 | 5340 | 5340 | 5320 | 996 |
| 322 | 20231011 | 134500 | 2410355250 | 5340 | 5350 | 5350 | 5340 | 1151 |
| 323 | 20231011 | 134400 | 2404207050 | 5350 | 5340 | 5350 | 5340 | 336 |
| 324 | 20231011 | 134300 | 2402409480 | 5350 | 5350 | 5350 | 5350 | 76 |
| 325 | 20231011 | 134200 | 2402002880 | 5350 | 5340 | 5350 | 5340 | 171 |
| 326 | 20231011 | 134100 | 2401089710 | 5340 | 5340 | 5340 | 5340 | 136 |
| 327 | 20231011 | 134000 | 2400363470 | 5350 | 5330 | 5350 | 5330 | 1138 |
| 328 | 20231011 | 133900 | 2394281180 | 5330 | 5330 | 5330 | 5330 | 1 |
| 329 | 20231011 | 133800 | 2394275850 | 5330 | 5320 | 5330 | 5320 | 82 |
| 330 | 20231011 | 133700 | 2393839410 | 5320 | 5310 | 5320 | 5310 | 145 |
| 331 | 20231011 | 133600 | 2393068020 | 5320 | 5320 | 5320 | 5320 | 1000 |
| 332 | 20231011 | 133500 | 2387748020 | 5330 | 5340 | 5340 | 5330 | 220 |
| 333 | 20231011 | 133400 | 2386573420 | 5330 | 5330 | 5330 | 5330 | 0 |
| 334 | 20231011 | 133300 | 2386573420 | 5330 | 5330 | 5330 | 5330 | 180 |
| 335 | 20231011 | 133200 | 2385614020 | 5320 | 5320 | 5320 | 5320 | 0 |
| 336 | 20231011 | 133100 | 2385614020 | 5320 | 5320 | 5320 | 5320 | 74 |
| 337 | 20231011 | 133000 | 2385220340 | 5330 | 5330 | 5330 | 5330 | 483 |
| 338 | 20231011 | 132900 | 2382645950 | 5340 | 5350 | 5350 | 5340 | 739 |
| 339 | 20231011 | 132800 | 2378699620 | 5350 | 5340 | 5350 | 5340 | 761 |
| 340 | 20231011 | 132700 | 2374629950 | 5340 | 5340 | 5340 | 5340 | 200 |
| 341 | 20231011 | 132600 | 2373561950 | 5330 | 5340 | 5340 | 5330 | 610 |
| 342 | 20231011 | 132500 | 2370305500 | 5350 | 5350 | 5350 | 5350 | 0 |
| 343 | 20231011 | 132400 | 2370305500 | 5350 | 5330 | 5350 | 5330 | 140 |
| 344 | 20231011 | 132300 | 2369559240 | 5350 | 5350 | 5350 | 5350 | 20 |
| 345 | 20231011 | 132200 | 2369452240 | 5350 | 5340 | 5350 | 5340 | 140 |
| 346 | 20231011 | 132100 | 2368703440 | 5350 | 5350 | 5350 | 5350 | 187 |
| 347 | 20231011 | 132000 | 2367702990 | 5350 | 5340 | 5350 | 5340 | 30 |
| 348 | 20231011 | 131900 | 2367542540 | 5350 | 5350 | 5350 | 5340 | 7 |
| 349 | 20231011 | 131800 | 2367505140 | 5340 | 5340 | 5340 | 5340 | 34 |
| 350 | 20231011 | 131700 | 2367323580 | 5340 | 5330 | 5340 | 5330 | 486 |
| 351 | 20231011 | 131600 | 2364732700 | 5330 | 5330 | 5330 | 5330 | 0 |
| 352 | 20231011 | 131500 | 2364732700 | 5330 | 5310 | 5330 | 5310 | 144 |
| 353 | 20231011 | 131400 | 2363967260 | 5330 | 5330 | 5330 | 5330 | 496 |
| 354 | 20231011 | 131300 | 2361323580 | 5330 | 5330 | 5330 | 5330 | 0 |
| 355 | 20231011 | 131200 | 2361323580 | 5330 | 5320 | 5330 | 5320 | 2 |
| 356 | 20231011 | 131100 | 2361312930 | 5310 | 5310 | 5310 | 5310 | 101 |
| 357 | 20231011 | 131000 | 2360776620 | 5330 | 5300 | 5330 | 5300 | 2926 |
| 358 | 20231011 | 130900 | 2345267320 | 5300 | 5300 | 5300 | 5300 | 953 |
| 359 | 20231011 | 130800 | 2340216420 | 5300 | 5300 | 5300 | 5300 | 67 |
| 360 | 20231011 | 130700 | 2339861320 | 5300 | 5300 | 5300 | 5300 | 140 |
| 361 | 20231011 | 130600 | 2339119320 | 5300 | 5310 | 5310 | 5300 | 365 |
| 362 | 20231011 | 130500 | 2337184810 | 5300 | 5300 | 5300 | 5300 | 20 |
| 363 | 20231011 | 130400 | 2337078810 | 5300 | 5300 | 5300 | 5300 | 150 |
| 364 | 20231011 | 130300 | 2336283810 | 5300 | 5300 | 5300 | 5300 | 364 |
| 365 | 20231011 | 130200 | 2334354610 | 5300 | 5330 | 5330 | 5300 | 417 |
| 366 | 20231011 | 130100 | 2332142420 | 5330 | 5330 | 5330 | 5330 | 0 |
| 367 | 20231011 | 130000 | 2332142420 | 5330 | 5340 | 5340 | 5330 | 228 |
| 368 | 20231011 | 125900 | 2330927170 | 5340 | 5340 | 5340 | 5340 | 50 |
| 369 | 20231011 | 125800 | 2330660170 | 5330 | 5340 | 5340 | 5330 | 127 |
| 370 | 20231011 | 125700 | 2329982090 | 5340 | 5340 | 5340 | 5340 | 106 |
| 371 | 20231011 | 125600 | 2329416050 | 5330 | 5330 | 5330 | 5330 | 17 |
| 372 | 20231011 | 125500 | 2329325440 | 5330 | 5330 | 5330 | 5330 | 403 |
| 373 | 20231011 | 125400 | 2327177450 | 5330 | 5330 | 5330 | 5330 | 9 |
| 374 | 20231011 | 125300 | 2327129480 | 5330 | 5330 | 5330 | 5330 | 197 |
| 375 | 20231011 | 125200 | 2326079470 | 5330 | 5300 | 5330 | 5300 | 2 |
| 376 | 20231011 | 125100 | 2326068840 | 5300 | 5320 | 5320 | 5300 | 991 |
| 377 | 20231011 | 125000 | 2320801400 | 5330 | 5330 | 5330 | 5330 | 0 |
| 378 | 20231011 | 124900 | 2320801400 | 5330 | 5330 | 5330 | 5330 | 0 |
| 379 | 20231011 | 124800 | 2320801400 | 5330 | 5330 | 5330 | 5330 | 41 |
| 380 | 20231011 | 124700 | 2320582870 | 5330 | 5330 | 5330 | 5330 | 1 |
| 381 | 20231011 | 124600 | 2320577540 | 5330 | 5340 | 5340 | 5330 | 461 |
| 382 | 20231011 | 124500 | 2318120390 | 5350 | 5350 | 5350 | 5350 | 31 |
| 383 | 20231011 | 124400 | 2317954540 | 5350 | 5340 | 5350 | 5330 | 101 |
| 384 | 20231011 | 124300 | 2317415800 | 5330 | 5340 | 5340 | 5330 | 1035 |
| 385 | 20231011 | 124200 | 2311893500 | 5350 | 5350 | 5350 | 5350 | 0 |
| 386 | 20231011 | 124100 | 2311893500 | 5350 | 5350 | 5350 | 5350 | 162 |
| 387 | 20231011 | 124000 | 2311026800 | 5340 | 5340 | 5340 | 5340 | 8 |
| 388 | 20231011 | 123900 | 2310984080 | 5340 | 5340 | 5350 | 5340 | 883 |
| 389 | 20231011 | 123800 | 2306262940 | 5340 | 5340 | 5340 | 5330 | 101 |
| 390 | 20231011 | 123700 | 2305723640 | 5330 | 5320 | 5330 | 5320 | 171 |
| 391 | 20231011 | 123600 | 2304812530 | 5320 | 5320 | 5320 | 5320 | 446 |
| 392 | 20231011 | 123500 | 2302439810 | 5320 | 5320 | 5320 | 5320 | 0 |
| 393 | 20231011 | 123400 | 2302439810 | 5320 | 5320 | 5320 | 5320 | 50 |
| 394 | 20231011 | 123300 | 2302173810 | 5320 | 5320 | 5320 | 5320 | 0 |
| 395 | 20231011 | 123200 | 2302173810 | 5320 | 5320 | 5320 | 5320 | 100 |
| 396 | 20231011 | 123100 | 2301641810 | 5320 | 5320 | 5320 | 5320 | 1000 |
| 397 | 20231011 | 123000 | 2296321810 | 5320 | 5320 | 5320 | 5320 | 0 |
| 398 | 20231011 | 122900 | 2296321810 | 5320 | 5310 | 5320 | 5310 | 187 |
| 399 | 20231011 | 122800 | 2295328360 | 5320 | 5320 | 5320 | 5320 | 1 |
| 400 | 20231011 | 122700 | 2295323040 | 5300 | 5300 | 5300 | 5300 | 17 |
| 401 | 20231011 | 122600 | 2295232940 | 5290 | 5290 | 5290 | 5290 | 1500 |
| 402 | 20231011 | 122500 | 2287297940 | 5280 | 5290 | 5290 | 5280 | 152 |
| 403 | 20231011 | 122400 | 2286494880 | 5280 | 5290 | 5290 | 5280 | 853 |
| 404 | 20231011 | 122300 | 2281989030 | 5280 | 5330 | 5330 | 5280 | 3649 |
| 405 | 20231011 | 122200 | 2262656430 | 5340 | 5340 | 5340 | 5340 | 0 |
| 406 | 20231011 | 122100 | 2262656430 | 5340 | 5340 | 5340 | 5340 | 0 |
| 407 | 20231011 | 122000 | 2262656430 | 5340 | 5340 | 5340 | 5340 | 0 |
| 408 | 20231011 | 121900 | 2262656430 | 5340 | 5340 | 5340 | 5340 | 3 |
| 409 | 20231011 | 121800 | 2262640410 | 5340 | 5340 | 5340 | 5340 | 10 |
| 410 | 20231011 | 121700 | 2262587010 | 5340 | 5340 | 5340 | 5340 | 0 |
| 411 | 20231011 | 121600 | 2262587010 | 5340 | 5340 | 5340 | 5340 | 18 |
| 412 | 20231011 | 121500 | 2262490890 | 5340 | 5340 | 5340 | 5340 | 100 |
| 413 | 20231011 | 121400 | 2261956890 | 5340 | 5340 | 5340 | 5340 | 0 |
| 414 | 20231011 | 121300 | 2261956890 | 5340 | 5340 | 5340 | 5340 | 11 |
| 415 | 20231011 | 121200 | 2261898150 | 5320 | 5320 | 5320 | 5320 | 10 |
| 416 | 20231011 | 121100 | 2261844950 | 5320 | 5320 | 5320 | 5320 | 0 |
| 417 | 20231011 | 121000 | 2261844950 | 5320 | 5340 | 5340 | 5320 | 532 |
| 418 | 20231011 | 120900 | 2259005810 | 5330 | 5330 | 5330 | 5330 | 0 |
| 419 | 20231011 | 120800 | 2259005810 | 5330 | 5330 | 5330 | 5330 | 6 |
| 420 | 20231011 | 120700 | 2258973830 | 5330 | 5330 | 5330 | 5330 | 52 |
| 421 | 20231011 | 120600 | 2258696670 | 5350 | 5350 | 5350 | 5350 | 13 |
| 422 | 20231011 | 120500 | 2258627120 | 5350 | 5350 | 5350 | 5350 | 1 |
| 423 | 20231011 | 120400 | 2258621770 | 5350 | 5370 | 5370 | 5350 | 9 |
| 424 | 20231011 | 120300 | 2258573460 | 5370 | 5360 | 5370 | 5360 | 300 |
| 425 | 20231011 | 120200 | 2256962530 | 5370 | 5340 | 5370 | 5340 | 2108 |
| 426 | 20231011 | 120100 | 2245666470 | 5320 | 5320 | 5320 | 5320 | 8 |
| 427 | 20231011 | 120000 | 2245623910 | 5320 | 5320 | 5320 | 5320 | 93 |
| 428 | 20231011 | 115900 | 2245129150 | 5340 | 5340 | 5340 | 5340 | 45 |
| 429 | 20231011 | 115800 | 2244888850 | 5310 | 5340 | 5350 | 5310 | 300 |
| 430 | 20231011 | 115700 | 2243287050 | 5330 | 5320 | 5330 | 5320 | 101 |
| 431 | 20231011 | 115600 | 2242748920 | 5300 | 5300 | 5300 | 5300 | 1 |
| 432 | 20231011 | 115500 | 2242743620 | 5300 | 5310 | 5310 | 5300 | 371 |
| 433 | 20231011 | 115400 | 2240777250 | 5310 | 5310 | 5310 | 5310 | 3 |
| 434 | 20231011 | 115300 | 2240761320 | 5310 | 5310 | 5310 | 5310 | 231 |
| 435 | 20231011 | 115200 | 2239534710 | 5310 | 5310 | 5310 | 5310 | 0 |
| 436 | 20231011 | 115100 | 2239534710 | 5310 | 5300 | 5310 | 5300 | 201 |
| 437 | 20231011 | 115000 | 2238469400 | 5300 | 5320 | 5320 | 5300 | 487 |
| 438 | 20231011 | 114900 | 2235887130 | 5310 | 5310 | 5310 | 5310 | 200 |
| 439 | 20231011 | 114800 | 2234825130 | 5310 | 5340 | 5340 | 5310 | 93 |
| 440 | 20231011 | 114700 | 2234330820 | 5340 | 5340 | 5340 | 5340 | 0 |
| 441 | 20231011 | 114600 | 2234330820 | 5340 | 5320 | 5340 | 5310 | 381 |
| 442 | 20231011 | 114500 | 2232304650 | 5310 | 5310 | 5310 | 5310 | 20 |
| 443 | 20231011 | 114400 | 2232198450 | 5300 | 5330 | 5330 | 5300 | 590 |
| 444 | 20231011 | 114300 | 2229064770 | 5350 | 5350 | 5350 | 5350 | 0 |
| 445 | 20231011 | 114200 | 2229064770 | 5350 | 5350 | 5350 | 5350 | 0 |
| 446 | 20231011 | 114100 | 2229064770 | 5350 | 5350 | 5350 | 5350 | 850 |
| 447 | 20231011 | 114000 | 2224517270 | 5350 | 5310 | 5350 | 5310 | 51 |
| 448 | 20231011 | 113900 | 2224246220 | 5310 | 5340 | 5340 | 5310 | 1080 |
| 449 | 20231011 | 113800 | 2218508250 | 5360 | 5360 | 5360 | 5360 | 0 |
| 450 | 20231011 | 113700 | 2218508250 | 5360 | 5360 | 5360 | 5360 | 1 |
| 451 | 20231011 | 113600 | 2218502890 | 5330 | 5330 | 5330 | 5330 | 13 |
| 452 | 20231011 | 113500 | 2218433600 | 5360 | 5360 | 5360 | 5360 | 0 |
| 453 | 20231011 | 113400 | 2218433600 | 5360 | 5360 | 5360 | 5360 | 101 |
| 454 | 20231011 | 113300 | 2217892240 | 5370 | 5330 | 5370 | 5330 | 1358 |
| 455 | 20231011 | 113200 | 2210606910 | 5310 | 5360 | 5360 | 5310 | 680 |
| 456 | 20231011 | 113100 | 2206990890 | 5360 | 5360 | 5360 | 5360 | 1 |
| 457 | 20231011 | 113000 | 2206985530 | 5360 | 5330 | 5360 | 5330 | 59 |
| 458 | 20231011 | 112900 | 2206669320 | 5310 | 5350 | 5350 | 5310 | 2090 |
| 459 | 20231011 | 112800 | 2195533500 | 5380 | 5380 | 5380 | 5380 | 72 |
| 460 | 20231011 | 112700 | 2195146140 | 5390 | 5340 | 5390 | 5340 | 3130 |
| 461 | 20231011 | 112600 | 2178334360 | 5340 | 5340 | 5350 | 5340 | 671 |
| 462 | 20231011 | 112500 | 2174751120 | 5370 | 5380 | 5380 | 5340 | 4577 |
| 463 | 20231011 | 112400 | 2150226670 | 5360 | 5370 | 5390 | 5350 | 2256 |
| 464 | 20231011 | 112300 | 2138105910 | 5360 | 5360 | 5370 | 5340 | 1495 |
| 465 | 20231011 | 112200 | 2130094420 | 5340 | 5360 | 5370 | 5340 | 1520 |
| 466 | 20231011 | 112100 | 2121952380 | 5370 | 5370 | 5370 | 5350 | 775 |
| 467 | 20231011 | 112000 | 2117798160 | 5350 | 5380 | 5380 | 5340 | 1032 |
| 468 | 20231011 | 111900 | 2112269720 | 5360 | 5350 | 5380 | 5340 | 2413 |
| 469 | 20231011 | 111800 | 2099318270 | 5340 | 5330 | 5350 | 5330 | 1387 |
| 470 | 20231011 | 111700 | 2091904100 | 5340 | 5300 | 5340 | 5300 | 961 |
| 471 | 20231011 | 111600 | 2086784220 | 5330 | 5300 | 5330 | 5300 | 241 |
| 472 | 20231011 | 111500 | 2085501080 | 5290 | 5290 | 5300 | 5290 | 1477 |
| 473 | 20231011 | 111400 | 2077687250 | 5290 | 5320 | 5320 | 5290 | 3780 |
| 474 | 20231011 | 111300 | 2057673550 | 5310 | 5320 | 5320 | 5310 | 153 |
| 475 | 20231011 | 111200 | 2056860590 | 5320 | 5320 | 5320 | 5320 | 82 |
| 476 | 20231011 | 111100 | 2056424350 | 5320 | 5320 | 5320 | 5310 | 458 |
| 477 | 20231011 | 111000 | 2053992080 | 5320 | 5320 | 5320 | 5320 | 201 |
| 478 | 20231011 | 110900 | 2052922760 | 5320 | 5320 | 5320 | 5320 | 30 |
| 479 | 20231011 | 110800 | 2052763160 | 5320 | 5320 | 5320 | 5310 | 117 |
| 480 | 20231011 | 110700 | 2052141670 | 5320 | 5310 | 5320 | 5310 | 305 |
| 481 | 20231011 | 110600 | 2050520070 | 5320 | 5310 | 5320 | 5310 | 493 |
| 482 | 20231011 | 110500 | 2047900440 | 5310 | 5310 | 5310 | 5310 | 9 |
| 483 | 20231011 | 110400 | 2047852650 | 5300 | 5300 | 5300 | 5300 | 361 |
| 484 | 20231011 | 110300 | 2045939350 | 5300 | 5300 | 5300 | 5300 | 265 |
| 485 | 20231011 | 110200 | 2044534850 | 5310 | 5300 | 5310 | 5300 | 348 |
| 486 | 20231011 | 110100 | 2042689950 | 5300 | 5310 | 5310 | 5300 | 247 |
| 487 | 20231011 | 110000 | 2041380400 | 5300 | 5300 | 5300 | 5300 | 30 |
| 488 | 20231011 | 105900 | 2041221400 | 5310 | 5300 | 5310 | 5300 | 689 |
| 489 | 20231011 | 105800 | 2037569690 | 5280 | 5300 | 5300 | 5280 | 2911 |
| 490 | 20231011 | 105700 | 2022196180 | 5300 | 5300 | 5300 | 5300 | 118 |
| 491 | 20231011 | 105600 | 2021570780 | 5300 | 5300 | 5300 | 5300 | 501 |
| 492 | 20231011 | 105500 | 2018915480 | 5280 | 5280 | 5280 | 5280 | 2259 |
| 493 | 20231011 | 105400 | 2006987960 | 5280 | 5270 | 5280 | 5270 | 564 |
| 494 | 20231011 | 105300 | 2004011970 | 5280 | 5270 | 5280 | 5270 | 52 |
| 495 | 20231011 | 105200 | 2003737740 | 5270 | 5280 | 5280 | 5270 | 320 |
| 496 | 20231011 | 105100 | 2002048440 | 5280 | 5290 | 5290 | 5270 | 1296 |
| 497 | 20231011 | 105000 | 1995215790 | 5290 | 5280 | 5290 | 5280 | 2 |
| 498 | 20231011 | 104900 | 1995205220 | 5280 | 5280 | 5290 | 5280 | 538 |
| 499 | 20231011 | 104800 | 1992364450 | 5280 | 5300 | 5300 | 5280 | 1248 |
| 500 | 20231011 | 104700 | 1985763390 | 5300 | 5300 | 5300 | 5300 | 23 |
| 501 | 20231011 | 104600 | 1985641490 | 5300 | 5300 | 5300 | 5300 | 252 |
| 502 | 20231011 | 104500 | 1984305890 | 5290 | 5290 | 5300 | 5290 | 1472 |
| 503 | 20231011 | 104400 | 1976518940 | 5300 | 5300 | 5300 | 5300 | 0 |
| 504 | 20231011 | 104300 | 1976518940 | 5300 | 5300 | 5300 | 5300 | 108 |
| 505 | 20231011 | 104200 | 1975946540 | 5260 | 5290 | 5290 | 5260 | 917 |
| 506 | 20231011 | 104100 | 1971109070 | 5280 | 5320 | 5320 | 5280 | 1884 |
| 507 | 20231011 | 104000 | 1961139200 | 5310 | 5300 | 5310 | 5300 | 50 |
| 508 | 20231011 | 103900 | 1960873900 | 5310 | 5310 | 5310 | 5310 | 236 |
| 509 | 20231011 | 103800 | 1959620740 | 5310 | 5310 | 5320 | 5310 | 501 |
| 510 | 20231011 | 103700 | 1956959490 | 5310 | 5320 | 5320 | 5300 | 255 |
| 511 | 20231011 | 103600 | 1955605340 | 5330 | 5310 | 5330 | 5310 | 1131 |
| 512 | 20231011 | 103500 | 1949583480 | 5310 | 5310 | 5320 | 5300 | 1301 |
| 513 | 20231011 | 103400 | 1942677290 | 5300 | 5280 | 5300 | 5270 | 1622 |
| 514 | 20231011 | 103300 | 1934103120 | 5280 | 5250 | 5280 | 5250 | 743 |
| 515 | 20231011 | 103200 | 1930188930 | 5250 | 5260 | 5270 | 5250 | 2725 |
| 516 | 20231011 | 103100 | 1915870480 | 5270 | 5280 | 5280 | 5270 | 1018 |
| 517 | 20231011 | 103000 | 1910497450 | 5290 | 5270 | 5290 | 5240 | 3530 |
| 518 | 20231011 | 102900 | 1891918910 | 5270 | 5330 | 5330 | 5240 | 11107 |
| 519 | 20231011 | 102800 | 1833282380 | 5330 | 5340 | 5340 | 5330 | 463 |
| 520 | 20231011 | 102700 | 1830814390 | 5340 | 5330 | 5340 | 5330 | 80 |
| 521 | 20231011 | 102600 | 1830387870 | 5340 | 5340 | 5340 | 5330 | 196 |
| 522 | 20231011 | 102500 | 1829343050 | 5350 | 5330 | 5350 | 5330 | 1530 |
| 523 | 20231011 | 102400 | 1821187680 | 5330 | 5360 | 5370 | 5330 | 4093 |
| 524 | 20231011 | 102300 | 1799307980 | 5360 | 5360 | 5360 | 5360 | 145 |
| 525 | 20231011 | 102200 | 1798530780 | 5360 | 5360 | 5370 | 5360 | 887 |
| 526 | 20231011 | 102100 | 1793774460 | 5370 | 5380 | 5380 | 5370 | 539 |
| 527 | 20231011 | 102000 | 1790879030 | 5370 | 5370 | 5380 | 5370 | 604 |
| 528 | 20231011 | 101900 | 1787635390 | 5370 | 5360 | 5370 | 5360 | 1560 |
| 529 | 20231011 | 101800 | 1779260190 | 5370 | 5370 | 5370 | 5370 | 619 |
| 530 | 20231011 | 101700 | 1775936160 | 5370 | 5380 | 5380 | 5370 | 1024 |
| 531 | 20231011 | 101600 | 1770436970 | 5380 | 5380 | 5380 | 5380 | 247 |
| 532 | 20231011 | 101500 | 1769108110 | 5380 | 5380 | 5380 | 5370 | 533 |
| 533 | 20231011 | 101400 | 1766245870 | 5380 | 5380 | 5380 | 5380 | 211 |
| 534 | 20231011 | 101300 | 1765110690 | 5380 | 5380 | 5380 | 5380 | 448 |
| 535 | 20231011 | 101200 | 1762700450 | 5380 | 5380 | 5380 | 5360 | 1022 |
| 536 | 20231011 | 101100 | 1757222370 | 5380 | 5380 | 5380 | 5360 | 116 |
| 537 | 20231011 | 101000 | 1756598410 | 5360 | 5360 | 5390 | 5360 | 1309 |
| 538 | 20231011 | 100900 | 1749580870 | 5360 | 5390 | 5390 | 5360 | 2469 |
| 539 | 20231011 | 100800 | 1736307060 | 5390 | 5400 | 5400 | 5390 | 1456 |
| 540 | 20231011 | 100700 | 1728456060 | 5400 | 5430 | 5430 | 5400 | 86 |
| 541 | 20231011 | 100600 | 1727989980 | 5440 | 5390 | 5440 | 5390 | 2202 |
| 542 | 20231011 | 100500 | 1716064910 | 5390 | 5400 | 5400 | 5390 | 1012 |
| 543 | 20231011 | 100400 | 1710600490 | 5400 | 5400 | 5400 | 5400 | 641 |
| 544 | 20231011 | 100300 | 1707139090 | 5400 | 5410 | 5410 | 5400 | 2169 |
| 545 | 20231011 | 100200 | 1695413250 | 5410 | 5420 | 5450 | 5410 | 1189 |
| 546 | 20231011 | 100100 | 1688965160 | 5420 | 5430 | 5460 | 5420 | 3983 |
| 547 | 20231011 | 100000 | 1667317480 | 5460 | 5460 | 5460 | 5430 | 2523 |
| 548 | 20231011 | 095900 | 1653580670 | 5440 | 5450 | 5460 | 5440 | 5624 |
| 549 | 20231011 | 095800 | 1622906890 | 5440 | 5420 | 5450 | 5420 | 1202 |
| 550 | 20231011 | 095700 | 1616364290 | 5430 | 5420 | 5440 | 5420 | 1492 |
| 551 | 20231011 | 095600 | 1608255090 | 5440 | 5440 | 5440 | 5410 | 2631 |
| 552 | 20231011 | 095500 | 1593984140 | 5430 | 5460 | 5480 | 5430 | 7478 |
| 553 | 20231011 | 095400 | 1553123300 | 5470 | 5390 | 5470 | 5390 | 7843 |
| 554 | 20231011 | 095300 | 1510476950 | 5430 | 5390 | 5430 | 5370 | 3476 |
| 555 | 20231011 | 095200 | 1491726880 | 5370 | 5380 | 5390 | 5350 | 2139 |
| 556 | 20231011 | 095100 | 1480240010 | 5390 | 5410 | 5420 | 5390 | 1724 |
| 557 | 20231011 | 095000 | 1470916640 | 5410 | 5430 | 5430 | 5410 | 1906 |
| 558 | 20231011 | 094900 | 1460591440 | 5420 | 5430 | 5430 | 5420 | 140 |
| 559 | 20231011 | 094800 | 1459832420 | 5430 | 5400 | 5430 | 5400 | 216 |
| 560 | 20231011 | 094700 | 1458660650 | 5400 | 5420 | 5430 | 5390 | 1704 |
| 561 | 20231011 | 094600 | 1449454200 | 5420 | 5450 | 5460 | 5420 | 4379 |
| 562 | 20231011 | 094500 | 1425606080 | 5460 | 5450 | 5470 | 5430 | 5189 |
| 563 | 20231011 | 094400 | 1397269530 | 5430 | 5400 | 5460 | 5400 | 4893 |
| 564 | 20231011 | 094300 | 1370675810 | 5410 | 5370 | 5410 | 5360 | 2795 |
| 565 | 20231011 | 094200 | 1355583050 | 5410 | 5350 | 5410 | 5350 | 849 |
| 566 | 20231011 | 094100 | 1351027780 | 5350 | 5360 | 5360 | 5350 | 645 |
| 567 | 20231011 | 094000 | 1347573040 | 5370 | 5360 | 5380 | 5350 | 2380 |
| 568 | 20231011 | 093900 | 1334819880 | 5350 | 5340 | 5350 | 5330 | 2563 |
| 569 | 20231011 | 093800 | 1321141890 | 5340 | 5360 | 5360 | 5340 | 544 |
| 570 | 20231011 | 093700 | 1318233970 | 5380 | 5350 | 5410 | 5350 | 2872 |
| 571 | 20231011 | 093600 | 1302790710 | 5350 | 5390 | 5390 | 5340 | 5460 |
| 572 | 20231011 | 093500 | 1273488730 | 5390 | 5420 | 5430 | 5370 | 10239 |
| 573 | 20231011 | 093400 | 1218269890 | 5410 | 5410 | 5450 | 5410 | 4567 |
| 574 | 20231011 | 093300 | 1193527930 | 5440 | 5470 | 5480 | 5410 | 11472 |
| 575 | 20231011 | 093200 | 1131017130 | 5480 | 5470 | 5480 | 5450 | 6219 |
| 576 | 20231011 | 093100 | 1097047120 | 5460 | 5550 | 5550 | 5460 | 22402 |
| 577 | 20231011 | 093000 | 973719210 | 5550 | 5460 | 5600 | 5430 | 43744 |
| 578 | 20231011 | 092900 | 731281060 | 5450 | 5440 | 5460 | 5410 | 3687 |
| 579 | 20231011 | 092800 | 711242350 | 5420 | 5460 | 5460 | 5410 | 13710 |
| 580 | 20231011 | 092700 | 636588620 | 5460 | 5440 | 5470 | 5440 | 12093 |
| 581 | 20231011 | 092600 | 570676860 | 5440 | 5380 | 5440 | 5380 | 17130 |
| 582 | 20231011 | 092500 | 477858750 | 5380 | 5380 | 5390 | 5380 | 1045 |
| 583 | 20231011 | 092400 | 472230080 | 5380 | 5370 | 5390 | 5370 | 5068 |
| 584 | 20231011 | 092300 | 444968230 | 5370 | 5360 | 5370 | 5360 | 7515 |
| 585 | 20231011 | 092200 | 404622400 | 5360 | 5370 | 5370 | 5360 | 4839 |
| 586 | 20231011 | 092100 | 378655380 | 5370 | 5350 | 5370 | 5350 | 1962 |
| 587 | 20231011 | 092000 | 368151280 | 5360 | 5350 | 5360 | 5340 | 2860 |
| 588 | 20231011 | 091900 | 352849790 | 5340 | 5360 | 5370 | 5330 | 5812 |
| 589 | 20231011 | 091800 | 321744680 | 5350 | 5330 | 5350 | 5330 | 8357 |
| 590 | 20231011 | 091700 | 277117900 | 5310 | 5290 | 5320 | 5290 | 3004 |
| 591 | 20231011 | 091600 | 261169500 | 5290 | 5300 | 5310 | 5280 | 1009 |
| 592 | 20231011 | 091500 | 255829930 | 5310 | 5300 | 5310 | 5300 | 311 |
| 593 | 20231011 | 091400 | 254181620 | 5270 | 5260 | 5290 | 5260 | 1100 |
| 594 | 20231011 | 091300 | 248385420 | 5260 | 5310 | 5320 | 5250 | 2815 |
| 595 | 20231011 | 091200 | 233488130 | 5310 | 5260 | 5310 | 5260 | 2777 |
| 596 | 20231011 | 091100 | 218793330 | 5250 | 5270 | 5270 | 5250 | 1292 |
| 597 | 20231011 | 091000 | 211991430 | 5270 | 5270 | 5290 | 5270 | 1801 |
| 598 | 20231011 | 090900 | 202488080 | 5290 | 5290 | 5290 | 5270 | 2274 |
| 599 | 20231011 | 090800 | 190458800 | 5290 | 5280 | 5300 | 5280 | 1365 |
| 600 | 20231011 | 090700 | 183237950 | 5270 | 5310 | 5310 | 5270 | 3399 |
| 601 | 20231011 | 090600 | 165245670 | 5300 | 5240 | 5310 | 5210 | 5340 |
| 602 | 20231011 | 090500 | 137134550 | 5210 | 5220 | 5250 | 5200 | 2276 |
| 603 | 20231011 | 090400 | 125269800 | 5220 | 5250 | 5270 | 5220 | 2820 |
| 604 | 20231011 | 090300 | 110493790 | 5250 | 5280 | 5280 | 5230 | 3336 |
| 605 | 20231011 | 090200 | 93006720 | 5250 | 5310 | 5320 | 5250 | 6697 |
| 606 | 20231011 | 090100 | 57549540 | 5310 | 5310 | 5330 | 5300 | 3881 |
| 607 | 20231011 | 090000 | 36922980 | 5310 | 5290 | 5310 | 5290 | 6069 |