33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 192000 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 5404 |
| 3 | 20231011 | 191900 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 4 | 20231011 | 191800 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 5 | 20231011 | 191700 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 6 | 20231011 | 191600 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 7 | 20231011 | 191500 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 8 | 20231011 | 191400 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 9 | 20231011 | 191300 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 10 | 20231011 | 191200 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 11 | 20231011 | 191100 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 12 | 20231011 | 191000 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 13 | 20231011 | 190900 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 14 | 20231011 | 190800 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 15 | 20231011 | 190700 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 16 | 20231011 | 190600 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 17 | 20231011 | 190500 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 18 | 20231011 | 190400 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 19 | 20231011 | 190300 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 20 | 20231011 | 190200 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 21 | 20231011 | 190100 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 22 | 20231011 | 190000 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 23 | 20231011 | 185900 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 24 | 20231011 | 185800 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 25 | 20231011 | 185700 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 26 | 20231011 | 185600 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 27 | 20231011 | 185500 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 28 | 20231011 | 185400 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 29 | 20231011 | 185300 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 30 | 20231011 | 185200 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 31 | 20231011 | 185100 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 32 | 20231011 | 185000 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 5404 |
| 33 | 20231011 | 184900 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 34 | 20231011 | 184800 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 35 | 20231011 | 184700 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 36 | 20231011 | 184600 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 37 | 20231011 | 184500 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 38 | 20231011 | 184400 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 39 | 20231011 | 184300 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 40 | 20231011 | 184200 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 41 | 20231011 | 184100 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 42 | 20231011 | 184000 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 43 | 20231011 | 183900 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 44 | 20231011 | 183800 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 45 | 20231011 | 183700 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 46 | 20231011 | 183600 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 47 | 20231011 | 183500 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 48 | 20231011 | 183400 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 49 | 20231011 | 183300 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 50 | 20231011 | 183200 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 51 | 20231011 | 183100 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 52 | 20231011 | 183000 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 53 | 20231011 | 182900 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 54 | 20231011 | 182800 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 55 | 20231011 | 182700 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 56 | 20231011 | 182600 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 57 | 20231011 | 182500 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 58 | 20231011 | 182400 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 59 | 20231011 | 182300 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 60 | 20231011 | 182200 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 61 | 20231011 | 182100 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 62 | 20231011 | 182000 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 5404 |
| 63 | 20231011 | 181900 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 64 | 20231011 | 181800 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 65 | 20231011 | 181700 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 66 | 20231011 | 181600 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 67 | 20231011 | 181500 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 68 | 20231011 | 181400 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 69 | 20231011 | 181300 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 70 | 20231011 | 181200 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 71 | 20231011 | 181100 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 72 | 20231011 | 181000 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 73 | 20231011 | 180900 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 74 | 20231011 | 180800 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 75 | 20231011 | 180700 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 76 | 20231011 | 180600 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 77 | 20231011 | 180500 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 78 | 20231011 | 180400 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 79 | 20231011 | 180300 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 80 | 20231011 | 180200 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 81 | 20231011 | 180100 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 82 | 20231011 | 180000 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 83 | 20231011 | 175900 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 84 | 20231011 | 175800 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 85 | 20231011 | 175700 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 86 | 20231011 | 175600 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 87 | 20231011 | 175500 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 88 | 20231011 | 175400 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 89 | 20231011 | 175300 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 90 | 20231011 | 175200 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 91 | 20231011 | 175100 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 92 | 20231011 | 175000 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 5404 |
| 93 | 20231011 | 174900 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 94 | 20231011 | 174800 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 95 | 20231011 | 174700 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 96 | 20231011 | 174600 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 97 | 20231011 | 174500 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 98 | 20231011 | 174400 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 99 | 20231011 | 174300 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 100 | 20231011 | 174200 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 101 | 20231011 | 174100 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 102 | 20231011 | 174000 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 103 | 20231011 | 173900 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 104 | 20231011 | 173800 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 105 | 20231011 | 173700 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 106 | 20231011 | 173600 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 107 | 20231011 | 173500 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 108 | 20231011 | 173400 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 109 | 20231011 | 173300 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 110 | 20231011 | 173200 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 111 | 20231011 | 173100 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 112 | 20231011 | 173000 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 113 | 20231011 | 172900 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 114 | 20231011 | 172800 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 115 | 20231011 | 172700 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 116 | 20231011 | 172600 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 117 | 20231011 | 172500 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 118 | 20231011 | 172400 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 119 | 20231011 | 172300 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 120 | 20231011 | 172200 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 121 | 20231011 | 172100 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 122 | 20231011 | 172000 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 5404 |
| 123 | 20231011 | 171900 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 124 | 20231011 | 171800 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 125 | 20231011 | 171700 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 126 | 20231011 | 171600 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 127 | 20231011 | 171500 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 128 | 20231011 | 171400 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 129 | 20231011 | 171300 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 130 | 20231011 | 171200 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 131 | 20231011 | 171100 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 132 | 20231011 | 171000 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 133 | 20231011 | 170900 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 134 | 20231011 | 170800 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 135 | 20231011 | 170700 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 136 | 20231011 | 170600 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 137 | 20231011 | 170500 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 138 | 20231011 | 170400 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 139 | 20231011 | 170300 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 140 | 20231011 | 170200 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 141 | 20231011 | 170100 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 142 | 20231011 | 170000 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 143 | 20231011 | 165900 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 144 | 20231011 | 165800 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 145 | 20231011 | 165700 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 146 | 20231011 | 165600 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 147 | 20231011 | 165500 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 148 | 20231011 | 165400 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 149 | 20231011 | 165300 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 150 | 20231011 | 165200 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 151 | 20231011 | 165100 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 152 | 20231011 | 165000 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 5404 |
| 153 | 20231011 | 164900 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 154 | 20231011 | 164800 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 155 | 20231011 | 164700 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 156 | 20231011 | 164600 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 157 | 20231011 | 164500 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 158 | 20231011 | 164400 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 159 | 20231011 | 164300 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 160 | 20231011 | 164200 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 161 | 20231011 | 164100 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 162 | 20231011 | 164000 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 163 | 20231011 | 163900 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 164 | 20231011 | 163800 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 165 | 20231011 | 163700 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 166 | 20231011 | 163600 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 167 | 20231011 | 163500 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 168 | 20231011 | 163400 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 169 | 20231011 | 163300 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 170 | 20231011 | 163200 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 171 | 20231011 | 163100 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 172 | 20231011 | 163000 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 173 | 20231011 | 162900 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 174 | 20231011 | 162800 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 175 | 20231011 | 162700 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 176 | 20231011 | 162600 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 177 | 20231011 | 162500 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 178 | 20231011 | 162400 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 179 | 20231011 | 162300 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 180 | 20231011 | 162200 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 181 | 20231011 | 162100 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 182 | 20231011 | 162000 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 5404 |
| 183 | 20231011 | 161900 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 184 | 20231011 | 161800 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 185 | 20231011 | 161700 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 186 | 20231011 | 161600 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 187 | 20231011 | 161500 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 188 | 20231011 | 161400 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 189 | 20231011 | 161300 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 190 | 20231011 | 161200 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 191 | 20231011 | 161100 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 192 | 20231011 | 161000 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 193 | 20231011 | 160900 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 194 | 20231011 | 160800 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 195 | 20231011 | 160700 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 196 | 20231011 | 160600 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 197 | 20231011 | 160500 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 198 | 20231011 | 160400 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 199 | 20231011 | 160300 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 200 | 20231011 | 160200 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 201 | 20231011 | 160100 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 202 | 20231011 | 160000 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 203 | 20231011 | 155900 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 204 | 20231011 | 155800 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 205 | 20231011 | 155700 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 206 | 20231011 | 155600 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 207 | 20231011 | 155500 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 208 | 20231011 | 155400 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 209 | 20231011 | 155300 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 210 | 20231011 | 155200 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 211 | 20231011 | 155100 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 212 | 20231011 | 155000 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 5404 |
| 213 | 20231011 | 154900 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 214 | 20231011 | 154800 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 215 | 20231011 | 154700 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 216 | 20231011 | 154600 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 217 | 20231011 | 154500 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 218 | 20231011 | 154400 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 219 | 20231011 | 154300 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 220 | 20231011 | 154200 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 221 | 20231011 | 154100 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 222 | 20231011 | 154000 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 223 | 20231011 | 153900 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 224 | 20231011 | 153800 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 225 | 20231011 | 153700 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 226 | 20231011 | 153600 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 227 | 20231011 | 153500 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 228 | 20231011 | 153400 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 229 | 20231011 | 153300 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 230 | 20231011 | 153200 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 231 | 20231011 | 153100 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 232 | 20231011 | 153000 | 4872093260 | 14680 | 14680 | 14680 | 14680 | 5404 |
| 233 | 20231011 | 152900 | 4792762540 | 14700 | 14700 | 14700 | 14700 | 0 |
| 234 | 20231011 | 152800 | 4792762540 | 14700 | 14700 | 14700 | 14700 | 0 |
| 235 | 20231011 | 152700 | 4792762540 | 14700 | 14700 | 14700 | 14700 | 0 |
| 236 | 20231011 | 152600 | 4792762540 | 14700 | 14700 | 14700 | 14700 | 0 |
| 237 | 20231011 | 152500 | 4792762540 | 14700 | 14700 | 14700 | 14700 | 0 |
| 238 | 20231011 | 152400 | 4792762540 | 14700 | 14700 | 14700 | 14700 | 0 |
| 239 | 20231011 | 152300 | 4792762540 | 14700 | 14700 | 14700 | 14700 | 0 |
| 240 | 20231011 | 152200 | 4792762540 | 14700 | 14700 | 14700 | 14700 | 0 |
| 241 | 20231011 | 152100 | 4792762540 | 14700 | 14700 | 14700 | 14700 | 0 |
| 242 | 20231011 | 152000 | 4792762540 | 14700 | 14700 | 14700 | 14700 | 0 |
| 243 | 20231011 | 151900 | 4792762540 | 14700 | 14680 | 14730 | 14680 | 1535 |
| 244 | 20231011 | 151800 | 4770206400 | 14650 | 14690 | 14690 | 14650 | 357 |
| 245 | 20231011 | 151700 | 4764968020 | 14700 | 14700 | 14710 | 14680 | 1050 |
| 246 | 20231011 | 151600 | 4749543710 | 14700 | 14750 | 14750 | 14700 | 679 |
| 247 | 20231011 | 151500 | 4739540040 | 14760 | 14700 | 14760 | 14700 | 1163 |
| 248 | 20231011 | 151400 | 4722416740 | 14680 | 14610 | 14700 | 14610 | 2622 |
| 249 | 20231011 | 151300 | 4683989880 | 14610 | 14620 | 14620 | 14580 | 1452 |
| 250 | 20231011 | 151200 | 4662802700 | 14580 | 14590 | 14600 | 14580 | 2436 |
| 251 | 20231011 | 151100 | 4627277600 | 14590 | 14570 | 14590 | 14560 | 2873 |
| 252 | 20231011 | 151000 | 4585420020 | 14570 | 14590 | 14590 | 14570 | 2161 |
| 253 | 20231011 | 150900 | 4553924250 | 14580 | 14610 | 14610 | 14580 | 902 |
| 254 | 20231011 | 150800 | 4540760810 | 14610 | 14610 | 14650 | 14600 | 581 |
| 255 | 20231011 | 150700 | 4532272050 | 14590 | 14620 | 14620 | 14590 | 1803 |
| 256 | 20231011 | 150600 | 4505948050 | 14610 | 14610 | 14620 | 14610 | 7 |
| 257 | 20231011 | 150500 | 4505845770 | 14610 | 14610 | 14610 | 14610 | 399 |
| 258 | 20231011 | 150400 | 4500016380 | 14600 | 14610 | 14620 | 14600 | 1868 |
| 259 | 20231011 | 150300 | 4472730530 | 14610 | 14630 | 14630 | 14610 | 1178 |
| 260 | 20231011 | 150200 | 4455516950 | 14620 | 14660 | 14690 | 14620 | 2226 |
| 261 | 20231011 | 150100 | 4422883930 | 14660 | 14670 | 14670 | 14650 | 665 |
| 262 | 20231011 | 150000 | 4413136250 | 14660 | 14690 | 14690 | 14660 | 747 |
| 263 | 20231011 | 145900 | 4402175680 | 14690 | 14690 | 14690 | 14680 | 1210 |
| 264 | 20231011 | 145800 | 4384405540 | 14690 | 14700 | 14700 | 14690 | 7 |
| 265 | 20231011 | 145700 | 4384302650 | 14700 | 14700 | 14700 | 14700 | 109 |
| 266 | 20231011 | 145600 | 4382700350 | 14700 | 14710 | 14710 | 14700 | 80 |
| 267 | 20231011 | 145500 | 4381524050 | 14710 | 14710 | 14710 | 14710 | 1 |
| 268 | 20231011 | 145400 | 4381509340 | 14700 | 14710 | 14710 | 14700 | 492 |
| 269 | 20231011 | 145300 | 4374276840 | 14700 | 14700 | 14700 | 14700 | 20 |
| 270 | 20231011 | 145200 | 4373982840 | 14700 | 14700 | 14700 | 14700 | 102 |
| 271 | 20231011 | 145100 | 4372483440 | 14700 | 14700 | 14720 | 14700 | 629 |
| 272 | 20231011 | 145000 | 4363237120 | 14700 | 14700 | 14700 | 14700 | 82 |
| 273 | 20231011 | 144900 | 4362031720 | 14700 | 14700 | 14700 | 14700 | 1568 |
| 274 | 20231011 | 144800 | 4338982120 | 14700 | 14700 | 14700 | 14700 | 300 |
| 275 | 20231011 | 144700 | 4334572120 | 14700 | 14700 | 14700 | 14700 | 118 |
| 276 | 20231011 | 144600 | 4332837520 | 14700 | 14740 | 14740 | 14700 | 16 |
| 277 | 20231011 | 144500 | 4332601810 | 14740 | 14700 | 14740 | 14700 | 2099 |
| 278 | 20231011 | 144400 | 4301676930 | 14700 | 14720 | 14720 | 14700 | 51 |
| 279 | 20231011 | 144300 | 4300927210 | 14630 | 14720 | 14720 | 14630 | 1204 |
| 280 | 20231011 | 144200 | 4283290740 | 14680 | 14720 | 14720 | 14670 | 102 |
| 281 | 20231011 | 144100 | 4281793820 | 14680 | 14720 | 14720 | 14680 | 62 |
| 282 | 20231011 | 144000 | 4280883060 | 14720 | 14720 | 14720 | 14720 | 100 |
| 283 | 20231011 | 143900 | 4279411060 | 14720 | 14720 | 14720 | 14720 | 11 |
| 284 | 20231011 | 143800 | 4279249140 | 14720 | 14730 | 14730 | 14720 | 10 |
| 285 | 20231011 | 143700 | 4279101900 | 14730 | 14690 | 14730 | 14690 | 110 |
| 286 | 20231011 | 143600 | 4277485920 | 14670 | 14670 | 14670 | 14670 | 284 |
| 287 | 20231011 | 143500 | 4273319640 | 14670 | 14670 | 14670 | 14670 | 15 |
| 288 | 20231011 | 143400 | 4273099590 | 14670 | 14670 | 14670 | 14670 | 24 |
| 289 | 20231011 | 143300 | 4272747510 | 14670 | 14670 | 14670 | 14670 | 160 |
| 290 | 20231011 | 143200 | 4270400310 | 14660 | 14660 | 14660 | 14660 | 328 |
| 291 | 20231011 | 143100 | 4265591830 | 14660 | 14630 | 14660 | 14630 | 253 |
| 292 | 20231011 | 143000 | 4261890370 | 14630 | 14660 | 14660 | 14630 | 71 |
| 293 | 20231011 | 142900 | 4260851040 | 14620 | 14630 | 14670 | 14620 | 441 |
| 294 | 20231011 | 142800 | 4254403090 | 14620 | 14620 | 14680 | 14620 | 1250 |
| 295 | 20231011 | 142700 | 4236118180 | 14620 | 14680 | 14680 | 14620 | 2394 |
| 296 | 20231011 | 142600 | 4201092040 | 14680 | 14690 | 14690 | 14670 | 520 |
| 297 | 20231011 | 142500 | 4193457660 | 14690 | 14680 | 14690 | 14680 | 201 |
| 298 | 20231011 | 142400 | 4190505770 | 14680 | 14680 | 14680 | 14680 | 246 |
| 299 | 20231011 | 142300 | 4186894490 | 14670 | 14670 | 14670 | 14670 | 10 |
| 300 | 20231011 | 142200 | 4186747790 | 14640 | 14680 | 14680 | 14630 | 100 |
| 301 | 20231011 | 142100 | 4185283120 | 14620 | 14680 | 14690 | 14620 | 1881 |
| 302 | 20231011 | 142000 | 4157752260 | 14640 | 14690 | 14690 | 14640 | 4436 |
| 303 | 20231011 | 141900 | 4092707270 | 14690 | 14690 | 14690 | 14690 | 90 |
| 304 | 20231011 | 141800 | 4091385170 | 14690 | 14690 | 14690 | 14680 | 85 |
| 305 | 20231011 | 141700 | 4090136540 | 14690 | 14700 | 14700 | 14670 | 3458 |
| 306 | 20231011 | 141600 | 4039359640 | 14700 | 14700 | 14710 | 14700 | 1763 |
| 307 | 20231011 | 141500 | 4013443510 | 14700 | 14710 | 14710 | 14700 | 304 |
| 308 | 20231011 | 141400 | 4008974190 | 14720 | 14710 | 14720 | 14710 | 3 |
| 309 | 20231011 | 141300 | 4008930050 | 14720 | 14720 | 14720 | 14700 | 1804 |
| 310 | 20231011 | 141200 | 3982393610 | 14720 | 14720 | 14720 | 14720 | 270 |
| 311 | 20231011 | 141100 | 3978419210 | 14730 | 14720 | 14730 | 14720 | 269 |
| 312 | 20231011 | 141000 | 3974459510 | 14720 | 14730 | 14730 | 14720 | 661 |
| 313 | 20231011 | 140900 | 3964728710 | 14730 | 14740 | 14740 | 14730 | 117 |
| 314 | 20231011 | 140800 | 3963004780 | 14730 | 14730 | 14730 | 14730 | 78 |
| 315 | 20231011 | 140700 | 3961855840 | 14730 | 14730 | 14740 | 14730 | 524 |
| 316 | 20231011 | 140600 | 3954134120 | 14740 | 14740 | 14740 | 14740 | 25 |
| 317 | 20231011 | 140500 | 3953765620 | 14730 | 14730 | 14730 | 14730 | 0 |
| 318 | 20231011 | 140400 | 3953765620 | 14730 | 14730 | 14730 | 14730 | 83 |
| 319 | 20231011 | 140300 | 3952543030 | 14730 | 14780 | 14780 | 14730 | 38 |
| 320 | 20231011 | 140200 | 3951983240 | 14730 | 14730 | 14740 | 14730 | 92 |
| 321 | 20231011 | 140100 | 3950627580 | 14730 | 14720 | 14730 | 14720 | 306 |
| 322 | 20231011 | 140000 | 3946120350 | 14720 | 14720 | 14720 | 14720 | 0 |
| 323 | 20231011 | 135900 | 3946120350 | 14720 | 14730 | 14730 | 14720 | 1199 |
| 324 | 20231011 | 135800 | 3928470730 | 14720 | 14730 | 14730 | 14720 | 496 |
| 325 | 20231011 | 135700 | 3921167370 | 14730 | 14730 | 14730 | 14730 | 29 |
| 326 | 20231011 | 135600 | 3920740200 | 14730 | 14800 | 14800 | 14730 | 5621 |
| 327 | 20231011 | 135500 | 3837846790 | 14800 | 14790 | 14800 | 14760 | 1500 |
| 328 | 20231011 | 135400 | 3815674460 | 14780 | 14830 | 14830 | 14780 | 2719 |
| 329 | 20231011 | 135300 | 3775431110 | 14830 | 14830 | 14830 | 14830 | 10 |
| 330 | 20231011 | 135200 | 3775282810 | 14820 | 14850 | 14850 | 14820 | 3076 |
| 331 | 20231011 | 135100 | 3729672050 | 14840 | 14850 | 14850 | 14840 | 775 |
| 332 | 20231011 | 135000 | 3718168890 | 14850 | 14850 | 14850 | 14850 | 59 |
| 333 | 20231011 | 134900 | 3717292740 | 14850 | 14850 | 14850 | 14850 | 441 |
| 334 | 20231011 | 134800 | 3710743890 | 14860 | 14860 | 14880 | 14860 | 8 |
| 335 | 20231011 | 134700 | 3710624990 | 14860 | 14880 | 14880 | 14860 | 203 |
| 336 | 20231011 | 134600 | 3707608350 | 14860 | 14850 | 14880 | 14850 | 114 |
| 337 | 20231011 | 134500 | 3705913310 | 14850 | 14850 | 14850 | 14850 | 226 |
| 338 | 20231011 | 134400 | 3702557210 | 14850 | 14850 | 14850 | 14850 | 33 |
| 339 | 20231011 | 134300 | 3702067160 | 14860 | 14860 | 14860 | 14860 | 80 |
| 340 | 20231011 | 134200 | 3700878360 | 14860 | 14860 | 14860 | 14860 | 120 |
| 341 | 20231011 | 134100 | 3699095160 | 14850 | 14850 | 14850 | 14850 | 0 |
| 342 | 20231011 | 134000 | 3699095160 | 14850 | 14860 | 14860 | 14850 | 459 |
| 343 | 20231011 | 133900 | 3692276520 | 14860 | 14860 | 14860 | 14860 | 503 |
| 344 | 20231011 | 133800 | 3684801940 | 14870 | 14870 | 14870 | 14870 | 203 |
| 345 | 20231011 | 133700 | 3681783330 | 14880 | 14880 | 14880 | 14880 | 0 |
| 346 | 20231011 | 133600 | 3681783330 | 14880 | 14880 | 14880 | 14880 | 10 |
| 347 | 20231011 | 133500 | 3681634530 | 14880 | 14880 | 14880 | 14880 | 56 |
| 348 | 20231011 | 133400 | 3680801250 | 14880 | 14880 | 14880 | 14880 | 144 |
| 349 | 20231011 | 133300 | 3678658530 | 14880 | 14880 | 14880 | 14880 | 3 |
| 350 | 20231011 | 133200 | 3678613890 | 14850 | 14850 | 14850 | 14850 | 0 |
| 351 | 20231011 | 133100 | 3678613890 | 14850 | 14850 | 14850 | 14850 | 55 |
| 352 | 20231011 | 133000 | 3677797140 | 14850 | 14850 | 14860 | 14850 | 91 |
| 353 | 20231011 | 132900 | 3676445780 | 14850 | 14850 | 14850 | 14850 | 500 |
| 354 | 20231011 | 132800 | 3669020780 | 14850 | 14890 | 14890 | 14850 | 798 |
| 355 | 20231011 | 132700 | 3657161180 | 14870 | 14880 | 14880 | 14870 | 101 |
| 356 | 20231011 | 132600 | 3655658330 | 14890 | 14870 | 14890 | 14870 | 151 |
| 357 | 20231011 | 132500 | 3653412220 | 14870 | 14870 | 14870 | 14870 | 150 |
| 358 | 20231011 | 132400 | 3651181720 | 14870 | 14870 | 14870 | 14870 | 21 |
| 359 | 20231011 | 132300 | 3650869450 | 14870 | 14860 | 14870 | 14860 | 810 |
| 360 | 20231011 | 132200 | 3638832750 | 14870 | 14870 | 14870 | 14870 | 788 |
| 361 | 20231011 | 132100 | 3627115190 | 14870 | 14870 | 14870 | 14860 | 358 |
| 362 | 20231011 | 132000 | 3621793030 | 14870 | 14870 | 14870 | 14860 | 286 |
| 363 | 20231011 | 131900 | 3617540750 | 14870 | 14860 | 14870 | 14860 | 63 |
| 364 | 20231011 | 131800 | 3616604440 | 14870 | 14870 | 14870 | 14870 | 0 |
| 365 | 20231011 | 131700 | 3616604440 | 14870 | 14890 | 14890 | 14870 | 469 |
| 366 | 20231011 | 131600 | 3609627600 | 14900 | 14900 | 14900 | 14880 | 410 |
| 367 | 20231011 | 131500 | 3603521350 | 14900 | 14900 | 14900 | 14900 | 27 |
| 368 | 20231011 | 131400 | 3603119050 | 14900 | 14900 | 14900 | 14900 | 73 |
| 369 | 20231011 | 131300 | 3602031350 | 14900 | 14880 | 14900 | 14880 | 382 |
| 370 | 20231011 | 131200 | 3596342600 | 14880 | 14880 | 14880 | 14880 | 72 |
| 371 | 20231011 | 131100 | 3595271240 | 14870 | 14870 | 14870 | 14870 | 12 |
| 372 | 20231011 | 131000 | 3595092800 | 14870 | 14870 | 14870 | 14870 | 7 |
| 373 | 20231011 | 130900 | 3594988710 | 14830 | 14830 | 14830 | 14830 | 66 |
| 374 | 20231011 | 130800 | 3594009930 | 14830 | 14870 | 14870 | 14830 | 85 |
| 375 | 20231011 | 130700 | 3592748980 | 14870 | 14870 | 14870 | 14830 | 149 |
| 376 | 20231011 | 130600 | 3590534060 | 14870 | 14880 | 14880 | 14870 | 12 |
| 377 | 20231011 | 130500 | 3590355520 | 14880 | 14870 | 14880 | 14870 | 101 |
| 378 | 20231011 | 130400 | 3588853280 | 14860 | 14860 | 14860 | 14800 | 115 |
| 379 | 20231011 | 130300 | 3587144800 | 14870 | 14870 | 14870 | 14870 | 9 |
| 380 | 20231011 | 130200 | 3587010970 | 14790 | 14870 | 14880 | 14790 | 842 |
| 381 | 20231011 | 130100 | 3574523870 | 14800 | 14840 | 14840 | 14800 | 500 |
| 382 | 20231011 | 130000 | 3567113610 | 14830 | 14840 | 14840 | 14830 | 500 |
| 383 | 20231011 | 125900 | 3559694950 | 14880 | 14890 | 14890 | 14880 | 46 |
| 384 | 20231011 | 125800 | 3559010420 | 14890 | 14890 | 14890 | 14890 | 55 |
| 385 | 20231011 | 125700 | 3558191470 | 14890 | 14880 | 14890 | 14880 | 50 |
| 386 | 20231011 | 125600 | 3557447420 | 14830 | 14830 | 14830 | 14830 | 0 |
| 387 | 20231011 | 125500 | 3557447420 | 14830 | 14830 | 14830 | 14830 | 1 |
| 388 | 20231011 | 125400 | 3557432590 | 14890 | 14890 | 14890 | 14890 | 0 |
| 389 | 20231011 | 125300 | 3557432590 | 14890 | 14890 | 14890 | 14890 | 0 |
| 390 | 20231011 | 125200 | 3557432590 | 14890 | 14880 | 14890 | 14880 | 1150 |
| 391 | 20231011 | 125100 | 3540309390 | 14890 | 14820 | 14890 | 14820 | 1701 |
| 392 | 20231011 | 125000 | 3515018300 | 14820 | 14820 | 14820 | 14820 | 2 |
| 393 | 20231011 | 124900 | 3514988660 | 14780 | 14810 | 14810 | 14780 | 1208 |
| 394 | 20231011 | 124800 | 3497127830 | 14830 | 14830 | 14830 | 14830 | 6 |
| 395 | 20231011 | 124700 | 3497038850 | 14830 | 14830 | 14830 | 14830 | 0 |
| 396 | 20231011 | 124600 | 3497038850 | 14830 | 14830 | 14830 | 14830 | 10 |
| 397 | 20231011 | 124500 | 3496890550 | 14830 | 14830 | 14830 | 14830 | 0 |
| 398 | 20231011 | 124400 | 3496890550 | 14830 | 14830 | 14840 | 14830 | 105 |
| 399 | 20231011 | 124300 | 3495332400 | 14820 | 14820 | 14820 | 14820 | 606 |
| 400 | 20231011 | 124200 | 3486351480 | 14810 | 14800 | 14810 | 14800 | 39 |
| 401 | 20231011 | 124100 | 3485773980 | 14800 | 14800 | 14800 | 14800 | 0 |
| 402 | 20231011 | 124000 | 3485773980 | 14800 | 14800 | 14800 | 14800 | 30 |
| 403 | 20231011 | 123900 | 3485329980 | 14800 | 14790 | 14800 | 14780 | 611 |
| 404 | 20231011 | 123800 | 3476288740 | 14790 | 14790 | 14790 | 14790 | 0 |
| 405 | 20231011 | 123700 | 3476288740 | 14790 | 14790 | 14790 | 14790 | 0 |
| 406 | 20231011 | 123600 | 3476288740 | 14790 | 14790 | 14790 | 14790 | 116 |
| 407 | 20231011 | 123500 | 3474573100 | 14790 | 14810 | 14810 | 14790 | 537 |
| 408 | 20231011 | 123400 | 3466630080 | 14820 | 14830 | 14830 | 14810 | 37 |
| 409 | 20231011 | 123300 | 3466082050 | 14830 | 14830 | 14830 | 14830 | 12 |
| 410 | 20231011 | 123200 | 3465904090 | 14830 | 14830 | 14830 | 14810 | 202 |
| 411 | 20231011 | 123100 | 3462910430 | 14830 | 14830 | 14830 | 14830 | 10 |
| 412 | 20231011 | 123000 | 3462762130 | 14830 | 14830 | 14830 | 14830 | 2 |
| 413 | 20231011 | 122900 | 3462732470 | 14830 | 14830 | 14830 | 14830 | 3 |
| 414 | 20231011 | 122800 | 3462687980 | 14830 | 14830 | 14830 | 14830 | 1 |
| 415 | 20231011 | 122700 | 3462673150 | 14830 | 14830 | 14830 | 14830 | 123 |
| 416 | 20231011 | 122600 | 3460849060 | 14830 | 14830 | 14830 | 14830 | 12 |
| 417 | 20231011 | 122500 | 3460671100 | 14830 | 14840 | 14840 | 14830 | 25 |
| 418 | 20231011 | 122400 | 3460300340 | 14840 | 14830 | 14840 | 14830 | 19 |
| 419 | 20231011 | 122300 | 3460018470 | 14830 | 14830 | 14830 | 14830 | 1 |
| 420 | 20231011 | 122200 | 3460003640 | 14790 | 14790 | 14790 | 14790 | 10 |
| 421 | 20231011 | 122100 | 3459855740 | 14780 | 14790 | 14790 | 14780 | 267 |
| 422 | 20231011 | 122000 | 3455908380 | 14790 | 14790 | 14790 | 14790 | 0 |
| 423 | 20231011 | 121900 | 3455908380 | 14790 | 14830 | 14830 | 14790 | 11 |
| 424 | 20231011 | 121800 | 3455745290 | 14850 | 14800 | 14850 | 14800 | 154 |
| 425 | 20231011 | 121700 | 3453465890 | 14790 | 14790 | 14790 | 14790 | 0 |
| 426 | 20231011 | 121600 | 3453465890 | 14790 | 14790 | 14790 | 14790 | 171 |
| 427 | 20231011 | 121500 | 3450936800 | 14780 | 14750 | 14780 | 14750 | 25 |
| 428 | 20231011 | 121400 | 3450567450 | 14760 | 14750 | 14760 | 14750 | 125 |
| 429 | 20231011 | 121300 | 3448722470 | 14750 | 14750 | 14750 | 14750 | 154 |
| 430 | 20231011 | 121200 | 3446450970 | 14750 | 14750 | 14750 | 14750 | 0 |
| 431 | 20231011 | 121100 | 3446450970 | 14750 | 14790 | 14790 | 14750 | 2062 |
| 432 | 20231011 | 121000 | 3416007340 | 14780 | 14780 | 14780 | 14780 | 272 |
| 433 | 20231011 | 120900 | 3411987180 | 14780 | 14780 | 14780 | 14780 | 117 |
| 434 | 20231011 | 120800 | 3410257920 | 14780 | 14790 | 14790 | 14780 | 353 |
| 435 | 20231011 | 120700 | 3405039630 | 14780 | 14800 | 14800 | 14780 | 135 |
| 436 | 20231011 | 120600 | 3403043620 | 14840 | 14840 | 14840 | 14840 | 13 |
| 437 | 20231011 | 120500 | 3402850700 | 14840 | 14820 | 14850 | 14820 | 403 |
| 438 | 20231011 | 120400 | 3396875920 | 14820 | 14800 | 14820 | 14800 | 151 |
| 439 | 20231011 | 120300 | 3394640110 | 14800 | 14780 | 14800 | 14780 | 71 |
| 440 | 20231011 | 120200 | 3393590700 | 14760 | 14760 | 14760 | 14760 | 72 |
| 441 | 20231011 | 120100 | 3392527980 | 14750 | 14750 | 14750 | 14750 | 0 |
| 442 | 20231011 | 120000 | 3392527980 | 14750 | 14760 | 14770 | 14750 | 232 |
| 443 | 20231011 | 115900 | 3389103820 | 14760 | 14770 | 14770 | 14760 | 391 |
| 444 | 20231011 | 115800 | 3383329900 | 14770 | 14780 | 14790 | 14770 | 252 |
| 445 | 20231011 | 115700 | 3379606400 | 14790 | 14750 | 14790 | 14750 | 869 |
| 446 | 20231011 | 115600 | 3366783690 | 14750 | 14780 | 14780 | 14750 | 383 |
| 447 | 20231011 | 115500 | 3361130290 | 14770 | 14760 | 14770 | 14760 | 185 |
| 448 | 20231011 | 115400 | 3358399520 | 14760 | 14760 | 14760 | 14760 | 348 |
| 449 | 20231011 | 115300 | 3353263040 | 14770 | 14770 | 14770 | 14760 | 140 |
| 450 | 20231011 | 115200 | 3351196100 | 14760 | 14760 | 14760 | 14760 | 271 |
| 451 | 20231011 | 115100 | 3347196140 | 14760 | 14760 | 14760 | 14750 | 418 |
| 452 | 20231011 | 115000 | 3341026510 | 14750 | 14740 | 14750 | 14740 | 517 |
| 453 | 20231011 | 114900 | 3333402640 | 14740 | 14740 | 14740 | 14740 | 637 |
| 454 | 20231011 | 114800 | 3324013260 | 14730 | 14740 | 14750 | 14730 | 769 |
| 455 | 20231011 | 114700 | 3312679320 | 14740 | 14740 | 14740 | 14740 | 379 |
| 456 | 20231011 | 114600 | 3307092860 | 14740 | 14740 | 14740 | 14730 | 722 |
| 457 | 20231011 | 114500 | 3296454000 | 14740 | 14720 | 14740 | 14720 | 592 |
| 458 | 20231011 | 114400 | 3287733640 | 14730 | 14760 | 14760 | 14730 | 557 |
| 459 | 20231011 | 114300 | 3279524250 | 14750 | 14730 | 14750 | 14730 | 231 |
| 460 | 20231011 | 114200 | 3276121420 | 14730 | 14780 | 14790 | 14730 | 4582 |
| 461 | 20231011 | 114100 | 3208545780 | 14780 | 14810 | 14810 | 14770 | 384 |
| 462 | 20231011 | 114000 | 3202869930 | 14800 | 14790 | 14830 | 14790 | 609 |
| 463 | 20231011 | 113900 | 3193852530 | 14790 | 14780 | 14790 | 14780 | 145 |
| 464 | 20231011 | 113800 | 3191709250 | 14780 | 14780 | 14780 | 14780 | 667 |
| 465 | 20231011 | 113700 | 3181850990 | 14780 | 14790 | 14800 | 14780 | 583 |
| 466 | 20231011 | 113600 | 3173229020 | 14800 | 14790 | 14800 | 14790 | 280 |
| 467 | 20231011 | 113500 | 3169086830 | 14790 | 14780 | 14800 | 14780 | 343 |
| 468 | 20231011 | 113400 | 3164016240 | 14770 | 14800 | 14800 | 14770 | 160 |
| 469 | 20231011 | 113300 | 3161652920 | 14770 | 14760 | 14770 | 14760 | 352 |
| 470 | 20231011 | 113200 | 3156456010 | 14750 | 14760 | 14760 | 14750 | 273 |
| 471 | 20231011 | 113100 | 3152428950 | 14760 | 14750 | 14760 | 14750 | 230 |
| 472 | 20231011 | 113000 | 3149036350 | 14750 | 14750 | 14770 | 14750 | 167 |
| 473 | 20231011 | 112900 | 3146573010 | 14740 | 14750 | 14760 | 14740 | 1436 |
| 474 | 20231011 | 112800 | 3125398250 | 14740 | 14750 | 14760 | 14740 | 726 |
| 475 | 20231011 | 112700 | 3114689530 | 14750 | 14750 | 14760 | 14750 | 1371 |
| 476 | 20231011 | 112600 | 3094466850 | 14750 | 14780 | 14780 | 14750 | 275 |
| 477 | 20231011 | 112500 | 3090408160 | 14810 | 14810 | 14810 | 14790 | 1717 |
| 478 | 20231011 | 112400 | 3064994260 | 14810 | 14760 | 14810 | 14760 | 689 |
| 479 | 20231011 | 112300 | 3054806500 | 14800 | 14810 | 14810 | 14760 | 514 |
| 480 | 20231011 | 112200 | 3047219210 | 14840 | 14840 | 14840 | 14840 | 0 |
| 481 | 20231011 | 112100 | 3047219210 | 14840 | 14730 | 14900 | 14730 | 4826 |
| 482 | 20231011 | 112000 | 2976047380 | 14720 | 14710 | 14730 | 14710 | 593 |
| 483 | 20231011 | 111900 | 2967318780 | 14720 | 14700 | 14730 | 14690 | 1904 |
| 484 | 20231011 | 111800 | 2939327530 | 14710 | 14710 | 14710 | 14690 | 1923 |
| 485 | 20231011 | 111700 | 2911061490 | 14710 | 14760 | 14760 | 14710 | 3756 |
| 486 | 20231011 | 111600 | 2855730470 | 14760 | 14800 | 14810 | 14760 | 1641 |
| 487 | 20231011 | 111500 | 2831467220 | 14800 | 14800 | 14820 | 14790 | 1783 |
| 488 | 20231011 | 111400 | 2805092640 | 14800 | 14840 | 14840 | 14800 | 1662 |
| 489 | 20231011 | 111300 | 2780490360 | 14840 | 14850 | 14850 | 14800 | 4078 |
| 490 | 20231011 | 111200 | 2720079600 | 14850 | 14860 | 14860 | 14840 | 1720 |
| 491 | 20231011 | 111100 | 2694539320 | 14860 | 14870 | 14880 | 14840 | 2001 |
| 492 | 20231011 | 111000 | 2664815790 | 14870 | 14920 | 14920 | 14870 | 1635 |
| 493 | 20231011 | 110900 | 2640470740 | 14920 | 14960 | 14960 | 14900 | 1474 |
| 494 | 20231011 | 110800 | 2618500070 | 14960 | 14970 | 14970 | 14910 | 2904 |
| 495 | 20231011 | 110700 | 2575182470 | 14970 | 14990 | 15000 | 14970 | 1844 |
| 496 | 20231011 | 110600 | 2547550140 | 15010 | 15020 | 15020 | 15000 | 663 |
| 497 | 20231011 | 110500 | 2537598910 | 15020 | 15050 | 15050 | 14990 | 869 |
| 498 | 20231011 | 110400 | 2524563780 | 15050 | 15000 | 15050 | 14980 | 704 |
| 499 | 20231011 | 110300 | 2514004360 | 14940 | 14940 | 14940 | 14920 | 1602 |
| 500 | 20231011 | 110200 | 2490097050 | 14940 | 14930 | 14940 | 14930 | 412 |
| 501 | 20231011 | 110100 | 2483945860 | 14930 | 14930 | 14930 | 14920 | 373 |
| 502 | 20231011 | 110000 | 2478379510 | 14930 | 14940 | 14940 | 14930 | 799 |
| 503 | 20231011 | 105900 | 2466449250 | 14940 | 14930 | 14940 | 14920 | 2402 |
| 504 | 20231011 | 105800 | 2430590650 | 14930 | 14960 | 14960 | 14930 | 170 |
| 505 | 20231011 | 105700 | 2428051300 | 14920 | 14920 | 14930 | 14920 | 442 |
| 506 | 20231011 | 105600 | 2421456490 | 14910 | 15010 | 15010 | 14910 | 4122 |
| 507 | 20231011 | 105500 | 2359891440 | 15000 | 15040 | 15040 | 15000 | 1039 |
| 508 | 20231011 | 105400 | 2344269650 | 15050 | 15050 | 15050 | 15050 | 167 |
| 509 | 20231011 | 105300 | 2341756300 | 15070 | 15050 | 15070 | 15040 | 289 |
| 510 | 20231011 | 105200 | 2337408290 | 15050 | 15040 | 15050 | 15040 | 267 |
| 511 | 20231011 | 105100 | 2333392110 | 15040 | 15050 | 15050 | 15030 | 1469 |
| 512 | 20231011 | 105000 | 2311301370 | 15050 | 15070 | 15070 | 15050 | 412 |
| 513 | 20231011 | 104900 | 2305099450 | 15060 | 15070 | 15070 | 15060 | 620 |
| 514 | 20231011 | 104800 | 2295760620 | 15070 | 15090 | 15090 | 15070 | 104 |
| 515 | 20231011 | 104700 | 2294192310 | 15130 | 15130 | 15130 | 15130 | 2 |
| 516 | 20231011 | 104600 | 2294162050 | 15150 | 15080 | 15150 | 15080 | 2181 |
| 517 | 20231011 | 104500 | 2261203070 | 15080 | 15050 | 15100 | 15050 | 244 |
| 518 | 20231011 | 104400 | 2257524790 | 15040 | 15040 | 15040 | 15020 | 240 |
| 519 | 20231011 | 104300 | 2253919040 | 15040 | 15110 | 15110 | 15040 | 319 |
| 520 | 20231011 | 104200 | 2249114180 | 15130 | 14960 | 15130 | 14960 | 1840 |
| 521 | 20231011 | 104100 | 2221526150 | 14960 | 14940 | 14970 | 14930 | 982 |
| 522 | 20231011 | 104000 | 2206846250 | 14940 | 14960 | 14960 | 14940 | 174 |
| 523 | 20231011 | 103900 | 2204246480 | 14910 | 14940 | 14940 | 14900 | 3201 |
| 524 | 20231011 | 103800 | 2156517670 | 14940 | 15030 | 15030 | 14930 | 8376 |
| 525 | 20231011 | 103700 | 2030922210 | 15030 | 15060 | 15070 | 15030 | 6528 |
| 526 | 20231011 | 103600 | 1932726770 | 15060 | 15050 | 15070 | 15050 | 135 |
| 527 | 20231011 | 103500 | 1930694050 | 15050 | 15090 | 15090 | 15050 | 6076 |
| 528 | 20231011 | 103400 | 1839129340 | 15150 | 15070 | 15150 | 15070 | 463 |
| 529 | 20231011 | 103300 | 1832150340 | 15080 | 15080 | 15080 | 15060 | 319 |
| 530 | 20231011 | 103200 | 1827343540 | 15080 | 15080 | 15090 | 15080 | 322 |
| 531 | 20231011 | 103100 | 1822487570 | 15070 | 15070 | 15080 | 15070 | 490 |
| 532 | 20231011 | 103000 | 1815103070 | 15080 | 15080 | 15080 | 15080 | 1413 |
| 533 | 20231011 | 102900 | 1793795030 | 15090 | 15080 | 15090 | 15070 | 1561 |
| 534 | 20231011 | 102800 | 1770255060 | 15080 | 15110 | 15110 | 15080 | 2230 |
| 535 | 20231011 | 102700 | 1736590880 | 15130 | 15130 | 15130 | 15130 | 101 |
| 536 | 20231011 | 102600 | 1735062750 | 15100 | 15100 | 15100 | 15090 | 1509 |
| 537 | 20231011 | 102500 | 1712289430 | 15100 | 15140 | 15140 | 15100 | 1514 |
| 538 | 20231011 | 102400 | 1689410290 | 15150 | 15180 | 15180 | 15130 | 144 |
| 539 | 20231011 | 102300 | 1687231180 | 15230 | 15110 | 15230 | 15110 | 1263 |
| 540 | 20231011 | 102200 | 1668058500 | 15110 | 15110 | 15110 | 15100 | 576 |
| 541 | 20231011 | 102100 | 1659356790 | 15110 | 15140 | 15140 | 15100 | 583 |
| 542 | 20231011 | 102000 | 1650543840 | 15160 | 15160 | 15160 | 15160 | 0 |
| 543 | 20231011 | 101900 | 1650543840 | 15160 | 15110 | 15160 | 15100 | 1132 |
| 544 | 20231011 | 101800 | 1633442540 | 15110 | 15080 | 15160 | 15080 | 2003 |
| 545 | 20231011 | 101700 | 1603141670 | 15090 | 15130 | 15130 | 15090 | 5717 |
| 546 | 20231011 | 101600 | 1516790430 | 15120 | 15130 | 15130 | 15100 | 3009 |
| 547 | 20231011 | 101500 | 1471312430 | 15130 | 15130 | 15130 | 15130 | 510 |
| 548 | 20231011 | 101400 | 1463596130 | 15130 | 15170 | 15170 | 15130 | 2855 |
| 549 | 20231011 | 101300 | 1420357550 | 15170 | 15220 | 15220 | 15170 | 1299 |
| 550 | 20231011 | 101200 | 1400642750 | 15220 | 15170 | 15220 | 15170 | 177 |
| 551 | 20231011 | 101100 | 1397955900 | 15170 | 15170 | 15170 | 15160 | 541 |
| 552 | 20231011 | 101000 | 1389749030 | 15170 | 15190 | 15190 | 15160 | 2065 |
| 553 | 20231011 | 100900 | 1358423130 | 15190 | 15220 | 15220 | 15190 | 651 |
| 554 | 20231011 | 100800 | 1348527860 | 15250 | 15250 | 15250 | 15250 | 0 |
| 555 | 20231011 | 100700 | 1348527860 | 15250 | 15250 | 15250 | 15250 | 541 |
| 556 | 20231011 | 100600 | 1340277610 | 15250 | 15190 | 15250 | 15180 | 721 |
| 557 | 20231011 | 100500 | 1329326530 | 15190 | 15190 | 15190 | 15180 | 1031 |
| 558 | 20231011 | 100400 | 1313674090 | 15210 | 15200 | 15210 | 15180 | 1120 |
| 559 | 20231011 | 100300 | 1296658460 | 15200 | 15230 | 15230 | 15200 | 1226 |
| 560 | 20231011 | 100200 | 1278007540 | 15240 | 15260 | 15260 | 15240 | 1159 |
| 561 | 20231011 | 100100 | 1260335020 | 15260 | 15280 | 15280 | 15250 | 536 |
| 562 | 20231011 | 100000 | 1252151990 | 15270 | 15310 | 15310 | 15270 | 459 |
| 563 | 20231011 | 095900 | 1245138190 | 15320 | 15320 | 15320 | 15270 | 974 |
| 564 | 20231011 | 095800 | 1230234860 | 15310 | 15270 | 15310 | 15270 | 414 |
| 565 | 20231011 | 095700 | 1223905080 | 15320 | 15260 | 15330 | 15260 | 783 |
| 566 | 20231011 | 095600 | 1211903590 | 15240 | 15190 | 15370 | 15170 | 2651 |
| 567 | 20231011 | 095500 | 1171541750 | 15190 | 15210 | 15210 | 15190 | 999 |
| 568 | 20231011 | 095400 | 1156357010 | 15210 | 15210 | 15210 | 15210 | 310 |
| 569 | 20231011 | 095300 | 1151641910 | 15210 | 15210 | 15210 | 15200 | 79 |
| 570 | 20231011 | 095200 | 1150440420 | 15210 | 15250 | 15260 | 15210 | 3543 |
| 571 | 20231011 | 095100 | 1096491820 | 15250 | 15290 | 15300 | 15250 | 564 |
| 572 | 20231011 | 095000 | 1087867110 | 15270 | 15270 | 15270 | 15250 | 979 |
| 573 | 20231011 | 094900 | 1072919920 | 15260 | 15290 | 15300 | 15260 | 645 |
| 574 | 20231011 | 094800 | 1063055370 | 15320 | 15290 | 15320 | 15280 | 629 |
| 575 | 20231011 | 094700 | 1053437870 | 15280 | 15320 | 15360 | 15250 | 1826 |
| 576 | 20231011 | 094600 | 1025495570 | 15220 | 15180 | 15350 | 15180 | 1781 |
| 577 | 20231011 | 094500 | 998383760 | 15170 | 15180 | 15180 | 15170 | 193 |
| 578 | 20231011 | 094400 | 995455940 | 15170 | 15160 | 15200 | 15150 | 501 |
| 579 | 20231011 | 094300 | 987862440 | 15160 | 15200 | 15200 | 15150 | 6668 |
| 580 | 20231011 | 094200 | 886729300 | 15190 | 15190 | 15200 | 15190 | 811 |
| 581 | 20231011 | 094100 | 874408220 | 15190 | 15280 | 15290 | 15180 | 2938 |
| 582 | 20231011 | 094000 | 829724760 | 15280 | 15310 | 15310 | 15260 | 813 |
| 583 | 20231011 | 093900 | 817298270 | 15330 | 15330 | 15330 | 15330 | 0 |
| 584 | 20231011 | 093800 | 817298270 | 15330 | 15320 | 15330 | 15300 | 1504 |
| 585 | 20231011 | 093700 | 794267740 | 15330 | 15340 | 15340 | 15330 | 138 |
| 586 | 20231011 | 093600 | 792151190 | 15350 | 15350 | 15350 | 15350 | 11 |
| 587 | 20231011 | 093500 | 791982340 | 15320 | 15350 | 15360 | 15320 | 481 |
| 588 | 20231011 | 093400 | 784596680 | 15360 | 15360 | 15360 | 15360 | 9 |
| 589 | 20231011 | 093300 | 784458440 | 15350 | 15340 | 15350 | 15320 | 370 |
| 590 | 20231011 | 093200 | 778784800 | 15300 | 15370 | 15370 | 15290 | 1090 |
| 591 | 20231011 | 093100 | 762108530 | 15370 | 15280 | 15380 | 15280 | 1467 |
| 592 | 20231011 | 093000 | 739573130 | 15290 | 15420 | 15430 | 15290 | 3488 |
| 593 | 20231011 | 092900 | 686169300 | 15410 | 15320 | 15410 | 15320 | 2895 |
| 594 | 20231011 | 092800 | 641728570 | 15310 | 15270 | 15310 | 15270 | 1528 |
| 595 | 20231011 | 092700 | 618370090 | 15270 | 15270 | 15270 | 15270 | 86 |
| 596 | 20231011 | 092600 | 617056870 | 15260 | 15280 | 15280 | 15260 | 612 |
| 597 | 20231011 | 092500 | 607717550 | 15280 | 15290 | 15290 | 15280 | 663 |
| 598 | 20231011 | 092400 | 597586890 | 15280 | 15280 | 15280 | 15280 | 39 |
| 599 | 20231011 | 092300 | 596990970 | 15280 | 15280 | 15280 | 15260 | 120 |
| 600 | 20231011 | 092200 | 595159450 | 15280 | 15280 | 15280 | 15280 | 105 |
| 601 | 20231011 | 092100 | 593555050 | 15250 | 15200 | 15250 | 15200 | 764 |
| 602 | 20231011 | 092000 | 581934440 | 15190 | 15190 | 15190 | 15190 | 200 |
| 603 | 20231011 | 091900 | 578896440 | 15190 | 15190 | 15190 | 15190 | 5 |
| 604 | 20231011 | 091800 | 578820490 | 15180 | 15230 | 15230 | 15180 | 235 |
| 605 | 20231011 | 091700 | 575246880 | 15220 | 15230 | 15230 | 15210 | 134 |
| 606 | 20231011 | 091600 | 573207280 | 15230 | 15290 | 15290 | 15150 | 6618 |
| 607 | 20231011 | 091500 | 472637260 | 15290 | 15230 | 15290 | 15230 | 1754 |
| 608 | 20231011 | 091400 | 445866960 | 15220 | 15220 | 15290 | 15220 | 7748 |
| 609 | 20231011 | 091300 | 327936390 | 15220 | 15240 | 15260 | 15220 | 2303 |
| 610 | 20231011 | 091200 | 292837500 | 15230 | 15250 | 15250 | 15230 | 940 |
| 611 | 20231011 | 091100 | 278505160 | 15250 | 15320 | 15330 | 15250 | 2413 |
| 612 | 20231011 | 091000 | 241612900 | 15330 | 15340 | 15350 | 15330 | 422 |
| 613 | 20231011 | 090900 | 235142200 | 15350 | 15340 | 15350 | 15330 | 454 |
| 614 | 20231011 | 090800 | 228176840 | 15340 | 15370 | 15370 | 15340 | 2035 |
| 615 | 20231011 | 090700 | 196937470 | 15380 | 15440 | 15450 | 15370 | 1208 |
| 616 | 20231011 | 090600 | 178287790 | 15440 | 15400 | 15440 | 15350 | 1163 |
| 617 | 20231011 | 090500 | 160415140 | 15400 | 15400 | 15400 | 15340 | 2094 |
| 618 | 20231011 | 090400 | 128225770 | 15400 | 15360 | 15400 | 15340 | 729 |
| 619 | 20231011 | 090300 | 117001970 | 15340 | 15340 | 15400 | 15340 | 3479 |
| 620 | 20231011 | 090200 | 63585640 | 15350 | 15450 | 15450 | 15310 | 1788 |
| 621 | 20231011 | 090100 | 36168190 | 15450 | 15440 | 15450 | 15310 | 1711 |
| 622 | 20231011 | 090000 | 9841650 | 15450 | 15430 | 15450 | 15390 | 637 |