29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 183700 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 27369 |
| 3 | 20231011 | 183600 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 4 | 20231011 | 183500 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 5 | 20231011 | 183400 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 6 | 20231011 | 183300 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 7 | 20231011 | 183200 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 8 | 20231011 | 183100 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 9 | 20231011 | 183000 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 10 | 20231011 | 182900 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 11 | 20231011 | 182800 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 12 | 20231011 | 182700 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 13 | 20231011 | 182600 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 14 | 20231011 | 182500 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 15 | 20231011 | 182400 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 16 | 20231011 | 182300 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 17 | 20231011 | 182200 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 18 | 20231011 | 182100 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 19 | 20231011 | 182000 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 20 | 20231011 | 181900 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 21 | 20231011 | 181800 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 22 | 20231011 | 181700 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 23 | 20231011 | 181600 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 24 | 20231011 | 181500 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 25 | 20231011 | 181400 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 26 | 20231011 | 181300 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 27 | 20231011 | 181200 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 28 | 20231011 | 181100 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 29 | 20231011 | 181000 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 30 | 20231011 | 180900 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 31 | 20231011 | 180800 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 32 | 20231011 | 180700 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 27369 |
| 33 | 20231011 | 180600 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 34 | 20231011 | 180500 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 35 | 20231011 | 180400 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 36 | 20231011 | 180300 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 37 | 20231011 | 180200 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 38 | 20231011 | 180100 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 39 | 20231011 | 180000 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 40 | 20231011 | 175900 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 41 | 20231011 | 175800 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 42 | 20231011 | 175700 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 43 | 20231011 | 175600 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 44 | 20231011 | 175500 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 45 | 20231011 | 175400 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 46 | 20231011 | 175300 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 47 | 20231011 | 175200 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 48 | 20231011 | 175100 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 49 | 20231011 | 175000 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 50 | 20231011 | 174900 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 51 | 20231011 | 174800 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 52 | 20231011 | 174700 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 53 | 20231011 | 174600 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 54 | 20231011 | 174500 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 55 | 20231011 | 174400 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 56 | 20231011 | 174300 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 57 | 20231011 | 174200 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 58 | 20231011 | 174100 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 59 | 20231011 | 174000 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 60 | 20231011 | 173900 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 61 | 20231011 | 173800 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 62 | 20231011 | 173700 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 27369 |
| 63 | 20231011 | 173600 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 64 | 20231011 | 173500 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 65 | 20231011 | 173400 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 66 | 20231011 | 173300 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 67 | 20231011 | 173200 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 68 | 20231011 | 173100 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 69 | 20231011 | 173000 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 70 | 20231011 | 172900 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 71 | 20231011 | 172800 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 72 | 20231011 | 172700 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 73 | 20231011 | 172600 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 74 | 20231011 | 172500 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 75 | 20231011 | 172400 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 76 | 20231011 | 172300 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 77 | 20231011 | 172200 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 78 | 20231011 | 172100 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 79 | 20231011 | 172000 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 80 | 20231011 | 171900 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 81 | 20231011 | 171800 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 82 | 20231011 | 171700 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 83 | 20231011 | 171600 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 84 | 20231011 | 171500 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 85 | 20231011 | 171400 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 86 | 20231011 | 171300 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 87 | 20231011 | 171200 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 88 | 20231011 | 171100 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 89 | 20231011 | 171000 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 90 | 20231011 | 170900 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 91 | 20231011 | 170800 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 92 | 20231011 | 170700 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 27369 |
| 93 | 20231011 | 170600 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 94 | 20231011 | 170500 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 95 | 20231011 | 170400 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 96 | 20231011 | 170300 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 97 | 20231011 | 170200 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 98 | 20231011 | 170100 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 99 | 20231011 | 170000 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 100 | 20231011 | 165900 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 101 | 20231011 | 165800 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 102 | 20231011 | 165700 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 103 | 20231011 | 165600 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 104 | 20231011 | 165500 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 105 | 20231011 | 165400 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 106 | 20231011 | 165300 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 107 | 20231011 | 165200 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 108 | 20231011 | 165100 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 109 | 20231011 | 165000 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 110 | 20231011 | 164900 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 111 | 20231011 | 164800 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 112 | 20231011 | 164700 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 113 | 20231011 | 164600 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 114 | 20231011 | 164500 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 115 | 20231011 | 164400 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 116 | 20231011 | 164300 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 117 | 20231011 | 164200 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 118 | 20231011 | 164100 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 119 | 20231011 | 164000 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 120 | 20231011 | 163900 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 121 | 20231011 | 163800 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 122 | 20231011 | 163700 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 27369 |
| 123 | 20231011 | 163600 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 124 | 20231011 | 163500 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 125 | 20231011 | 163400 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 126 | 20231011 | 163300 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 127 | 20231011 | 163200 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 128 | 20231011 | 163100 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 129 | 20231011 | 163000 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 130 | 20231011 | 162900 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 131 | 20231011 | 162800 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 132 | 20231011 | 162700 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 133 | 20231011 | 162600 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 134 | 20231011 | 162500 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 135 | 20231011 | 162400 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 136 | 20231011 | 162300 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 137 | 20231011 | 162200 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 138 | 20231011 | 162100 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 139 | 20231011 | 162000 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 140 | 20231011 | 161900 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 141 | 20231011 | 161800 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 142 | 20231011 | 161700 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 143 | 20231011 | 161600 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 144 | 20231011 | 161500 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 145 | 20231011 | 161400 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 146 | 20231011 | 161300 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 147 | 20231011 | 161200 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 148 | 20231011 | 161100 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 149 | 20231011 | 161000 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 150 | 20231011 | 160900 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 151 | 20231011 | 160800 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 152 | 20231011 | 160700 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 27369 |
| 153 | 20231011 | 160600 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 154 | 20231011 | 160500 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 155 | 20231011 | 160400 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 156 | 20231011 | 160300 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 157 | 20231011 | 160200 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 158 | 20231011 | 160100 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 159 | 20231011 | 160000 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 160 | 20231011 | 155900 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 161 | 20231011 | 155800 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 162 | 20231011 | 155700 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 163 | 20231011 | 155600 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 164 | 20231011 | 155500 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 165 | 20231011 | 155400 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 166 | 20231011 | 155300 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 167 | 20231011 | 155200 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 168 | 20231011 | 155100 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 169 | 20231011 | 155000 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 170 | 20231011 | 154900 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 171 | 20231011 | 154800 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 172 | 20231011 | 154700 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 173 | 20231011 | 154600 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 174 | 20231011 | 154500 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 175 | 20231011 | 154400 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 176 | 20231011 | 154300 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 177 | 20231011 | 154200 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 178 | 20231011 | 154100 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 179 | 20231011 | 154000 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 180 | 20231011 | 153900 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 181 | 20231011 | 153800 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 182 | 20231011 | 153700 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 27369 |
| 183 | 20231011 | 153600 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 184 | 20231011 | 153500 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 185 | 20231011 | 153400 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 186 | 20231011 | 153300 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 187 | 20231011 | 153200 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 188 | 20231011 | 153100 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 189 | 20231011 | 153000 | 5452961320 | 5870 | 5870 | 5870 | 5870 | 27369 |
| 190 | 20231011 | 152900 | 5292305290 | 5870 | 5870 | 5870 | 5870 | 0 |
| 191 | 20231011 | 152800 | 5292305290 | 5870 | 5870 | 5870 | 5870 | 0 |
| 192 | 20231011 | 152700 | 5292305290 | 5870 | 5870 | 5870 | 5870 | 0 |
| 193 | 20231011 | 152600 | 5292305290 | 5870 | 5870 | 5870 | 5870 | 0 |
| 194 | 20231011 | 152500 | 5292305290 | 5870 | 5870 | 5870 | 5870 | 0 |
| 195 | 20231011 | 152400 | 5292305290 | 5870 | 5870 | 5870 | 5870 | 0 |
| 196 | 20231011 | 152300 | 5292305290 | 5870 | 5870 | 5870 | 5870 | 0 |
| 197 | 20231011 | 152200 | 5292305290 | 5870 | 5870 | 5870 | 5870 | 0 |
| 198 | 20231011 | 152100 | 5292305290 | 5870 | 5870 | 5870 | 5870 | 0 |
| 199 | 20231011 | 152000 | 5292305290 | 5870 | 5870 | 5870 | 5870 | 0 |
| 200 | 20231011 | 151900 | 5292305290 | 5870 | 5870 | 5870 | 5850 | 2617 |
| 201 | 20231011 | 151800 | 5276969030 | 5850 | 5870 | 5880 | 5850 | 5934 |
| 202 | 20231011 | 151700 | 5242159010 | 5860 | 5850 | 5860 | 5850 | 3396 |
| 203 | 20231011 | 151600 | 5222264630 | 5850 | 5840 | 5860 | 5840 | 4020 |
| 204 | 20231011 | 151500 | 5198747620 | 5840 | 5840 | 5840 | 5830 | 2821 |
| 205 | 20231011 | 151400 | 5182295930 | 5840 | 5840 | 5840 | 5820 | 1713 |
| 206 | 20231011 | 151300 | 5172303470 | 5840 | 5850 | 5860 | 5840 | 333 |
| 207 | 20231011 | 151200 | 5170355340 | 5850 | 5850 | 5850 | 5840 | 2055 |
| 208 | 20231011 | 151100 | 5158339240 | 5850 | 5840 | 5850 | 5840 | 2090 |
| 209 | 20231011 | 151000 | 5146132540 | 5850 | 5840 | 5850 | 5840 | 846 |
| 210 | 20231011 | 150900 | 5141184890 | 5850 | 5840 | 5850 | 5840 | 777 |
| 211 | 20231011 | 150800 | 5136640410 | 5850 | 5840 | 5850 | 5840 | 1039 |
| 212 | 20231011 | 150700 | 5130570850 | 5840 | 5850 | 5850 | 5840 | 213 |
| 213 | 20231011 | 150600 | 5129326000 | 5850 | 5840 | 5850 | 5840 | 571 |
| 214 | 20231011 | 150500 | 5125987450 | 5850 | 5850 | 5850 | 5840 | 971 |
| 215 | 20231011 | 150400 | 5120312680 | 5850 | 5860 | 5860 | 5850 | 2789 |
| 216 | 20231011 | 150300 | 5103995030 | 5860 | 5860 | 5860 | 5850 | 357 |
| 217 | 20231011 | 150200 | 5101903660 | 5860 | 5840 | 5860 | 5840 | 787 |
| 218 | 20231011 | 150100 | 5097300450 | 5850 | 5840 | 5850 | 5840 | 302 |
| 219 | 20231011 | 150000 | 5095533770 | 5850 | 5850 | 5850 | 5850 | 1754 |
| 220 | 20231011 | 145900 | 5085272870 | 5850 | 5840 | 5860 | 5840 | 7047 |
| 221 | 20231011 | 145800 | 5044051290 | 5840 | 5840 | 5840 | 5830 | 1815 |
| 222 | 20231011 | 145700 | 5033456340 | 5830 | 5830 | 5830 | 5830 | 1118 |
| 223 | 20231011 | 145600 | 5026938400 | 5830 | 5830 | 5830 | 5830 | 58 |
| 224 | 20231011 | 145500 | 5026600260 | 5830 | 5840 | 5840 | 5830 | 70 |
| 225 | 20231011 | 145400 | 5026192150 | 5830 | 5830 | 5830 | 5830 | 117 |
| 226 | 20231011 | 145300 | 5025510040 | 5830 | 5830 | 5830 | 5820 | 645 |
| 227 | 20231011 | 145200 | 5021755150 | 5830 | 5840 | 5840 | 5830 | 214 |
| 228 | 20231011 | 145100 | 5020507520 | 5830 | 5830 | 5830 | 5830 | 1465 |
| 229 | 20231011 | 145000 | 5011966570 | 5830 | 5820 | 5830 | 5820 | 300 |
| 230 | 20231011 | 144900 | 5010217620 | 5820 | 5820 | 5820 | 5810 | 669 |
| 231 | 20231011 | 144800 | 5006324940 | 5820 | 5820 | 5820 | 5820 | 2346 |
| 232 | 20231011 | 144700 | 4992671220 | 5830 | 5830 | 5830 | 5830 | 1 |
| 233 | 20231011 | 144600 | 4992665390 | 5820 | 5830 | 5830 | 5820 | 1011 |
| 234 | 20231011 | 144500 | 4986772060 | 5840 | 5840 | 5840 | 5840 | 0 |
| 235 | 20231011 | 144400 | 4986772060 | 5840 | 5840 | 5840 | 5840 | 200 |
| 236 | 20231011 | 144300 | 4985604060 | 5840 | 5840 | 5840 | 5840 | 33 |
| 237 | 20231011 | 144200 | 4985411340 | 5840 | 5840 | 5840 | 5830 | 204 |
| 238 | 20231011 | 144100 | 4984220000 | 5840 | 5840 | 5840 | 5830 | 870 |
| 239 | 20231011 | 144000 | 4979146170 | 5840 | 5830 | 5840 | 5830 | 591 |
| 240 | 20231011 | 143900 | 4975696620 | 5840 | 5830 | 5840 | 5830 | 158 |
| 241 | 20231011 | 143800 | 4974775400 | 5840 | 5840 | 5840 | 5830 | 99 |
| 242 | 20231011 | 143700 | 4974198130 | 5830 | 5830 | 5830 | 5830 | 124 |
| 243 | 20231011 | 143600 | 4973475210 | 5840 | 5840 | 5840 | 5840 | 20 |
| 244 | 20231011 | 143500 | 4973358410 | 5850 | 5840 | 5850 | 5830 | 104 |
| 245 | 20231011 | 143400 | 4972750040 | 5850 | 5840 | 5850 | 5840 | 18 |
| 246 | 20231011 | 143300 | 4972644900 | 5850 | 5830 | 5850 | 5830 | 642 |
| 247 | 20231011 | 143200 | 4968901940 | 5840 | 5830 | 5840 | 5830 | 43 |
| 248 | 20231011 | 143100 | 4968650830 | 5840 | 5830 | 5840 | 5830 | 688 |
| 249 | 20231011 | 143000 | 4964636340 | 5840 | 5840 | 5840 | 5840 | 351 |
| 250 | 20231011 | 142900 | 4962586500 | 5840 | 5830 | 5840 | 5830 | 1194 |
| 251 | 20231011 | 142800 | 4955620460 | 5830 | 5830 | 5830 | 5820 | 497 |
| 252 | 20231011 | 142700 | 4952722960 | 5830 | 5830 | 5830 | 5830 | 12 |
| 253 | 20231011 | 142600 | 4952653000 | 5840 | 5830 | 5840 | 5820 | 110 |
| 254 | 20231011 | 142500 | 4952012210 | 5830 | 5830 | 5830 | 5830 | 212 |
| 255 | 20231011 | 142400 | 4950776250 | 5840 | 5840 | 5840 | 5840 | 172 |
| 256 | 20231011 | 142300 | 4949771770 | 5840 | 5830 | 5840 | 5830 | 439 |
| 257 | 20231011 | 142200 | 4947211400 | 5830 | 5830 | 5840 | 5830 | 50 |
| 258 | 20231011 | 142100 | 4946919890 | 5840 | 5830 | 5840 | 5830 | 281 |
| 259 | 20231011 | 142000 | 4945281620 | 5830 | 5830 | 5830 | 5830 | 848 |
| 260 | 20231011 | 141900 | 4940337780 | 5840 | 5830 | 5840 | 5830 | 811 |
| 261 | 20231011 | 141800 | 4935609630 | 5840 | 5850 | 5850 | 5840 | 1617 |
| 262 | 20231011 | 141700 | 4926160650 | 5850 | 5850 | 5850 | 5850 | 0 |
| 263 | 20231011 | 141600 | 4926160650 | 5850 | 5840 | 5850 | 5840 | 502 |
| 264 | 20231011 | 141500 | 4923228950 | 5850 | 5840 | 5850 | 5840 | 938 |
| 265 | 20231011 | 141400 | 4917751010 | 5840 | 5830 | 5840 | 5830 | 522 |
| 266 | 20231011 | 141300 | 4914702630 | 5840 | 5830 | 5840 | 5830 | 1332 |
| 267 | 20231011 | 141200 | 4906936550 | 5830 | 5830 | 5840 | 5830 | 944 |
| 268 | 20231011 | 141100 | 4901432990 | 5830 | 5830 | 5830 | 5820 | 1060 |
| 269 | 20231011 | 141000 | 4895258750 | 5830 | 5830 | 5840 | 5830 | 1287 |
| 270 | 20231011 | 140900 | 4887755020 | 5830 | 5820 | 5830 | 5820 | 323 |
| 271 | 20231011 | 140800 | 4885875140 | 5830 | 5820 | 5830 | 5820 | 141 |
| 272 | 20231011 | 140700 | 4885054500 | 5820 | 5820 | 5820 | 5820 | 73 |
| 273 | 20231011 | 140600 | 4884629640 | 5820 | 5820 | 5820 | 5820 | 77 |
| 274 | 20231011 | 140500 | 4884181500 | 5820 | 5820 | 5820 | 5820 | 486 |
| 275 | 20231011 | 140400 | 4881352980 | 5820 | 5810 | 5820 | 5810 | 115 |
| 276 | 20231011 | 140300 | 4880684810 | 5800 | 5810 | 5810 | 5800 | 178 |
| 277 | 20231011 | 140200 | 4879651630 | 5830 | 5790 | 5830 | 5790 | 1905 |
| 278 | 20231011 | 140100 | 4868597410 | 5780 | 5780 | 5790 | 5780 | 894 |
| 279 | 20231011 | 140000 | 4863429230 | 5790 | 5790 | 5790 | 5780 | 239 |
| 280 | 20231011 | 135900 | 4862047420 | 5790 | 5790 | 5800 | 5780 | 2151 |
| 281 | 20231011 | 135800 | 4849604760 | 5790 | 5820 | 5820 | 5790 | 8899 |
| 282 | 20231011 | 135700 | 4797978400 | 5820 | 5820 | 5820 | 5820 | 197 |
| 283 | 20231011 | 135600 | 4796831860 | 5810 | 5810 | 5810 | 5810 | 20 |
| 284 | 20231011 | 135500 | 4796715660 | 5810 | 5810 | 5810 | 5810 | 1602 |
| 285 | 20231011 | 135400 | 4787408040 | 5810 | 5830 | 5830 | 5810 | 1030 |
| 286 | 20231011 | 135300 | 4781415000 | 5820 | 5820 | 5820 | 5820 | 499 |
| 287 | 20231011 | 135200 | 4778510820 | 5820 | 5820 | 5820 | 5820 | 944 |
| 288 | 20231011 | 135100 | 4773016740 | 5810 | 5820 | 5820 | 5810 | 11 |
| 289 | 20231011 | 135000 | 4772952820 | 5820 | 5810 | 5820 | 5810 | 318 |
| 290 | 20231011 | 134900 | 4771105070 | 5810 | 5820 | 5820 | 5810 | 882 |
| 291 | 20231011 | 134800 | 4765978840 | 5820 | 5830 | 5840 | 5820 | 1652 |
| 292 | 20231011 | 134700 | 4756361170 | 5830 | 5820 | 5830 | 5820 | 208 |
| 293 | 20231011 | 134600 | 4755150560 | 5820 | 5820 | 5820 | 5820 | 863 |
| 294 | 20231011 | 134500 | 4750127900 | 5820 | 5830 | 5830 | 5820 | 5390 |
| 295 | 20231011 | 134400 | 4718748100 | 5830 | 5830 | 5830 | 5830 | 33 |
| 296 | 20231011 | 134300 | 4718555710 | 5830 | 5830 | 5830 | 5830 | 1383 |
| 297 | 20231011 | 134200 | 4710492820 | 5840 | 5840 | 5840 | 5840 | 124 |
| 298 | 20231011 | 134100 | 4709768660 | 5840 | 5830 | 5840 | 5830 | 85 |
| 299 | 20231011 | 134000 | 4709272570 | 5840 | 5840 | 5840 | 5840 | 31 |
| 300 | 20231011 | 133900 | 4709091530 | 5840 | 5840 | 5840 | 5840 | 20 |
| 301 | 20231011 | 133800 | 4708974730 | 5840 | 5830 | 5840 | 5830 | 1014 |
| 302 | 20231011 | 133700 | 4703063070 | 5840 | 5840 | 5840 | 5830 | 238 |
| 303 | 20231011 | 133600 | 4701674170 | 5850 | 5840 | 5850 | 5840 | 157 |
| 304 | 20231011 | 133500 | 4700757260 | 5850 | 5850 | 5850 | 5850 | 102 |
| 305 | 20231011 | 133400 | 4700160560 | 5850 | 5850 | 5850 | 5840 | 73 |
| 306 | 20231011 | 133300 | 4699733990 | 5850 | 5840 | 5850 | 5840 | 39 |
| 307 | 20231011 | 133200 | 4699506210 | 5820 | 5830 | 5830 | 5820 | 16 |
| 308 | 20231011 | 133100 | 4699413070 | 5840 | 5850 | 5850 | 5840 | 2 |
| 309 | 20231011 | 133000 | 4699401380 | 5850 | 5850 | 5850 | 5850 | 5 |
| 310 | 20231011 | 132900 | 4699372130 | 5820 | 5820 | 5820 | 5820 | 0 |
| 311 | 20231011 | 132800 | 4699372130 | 5820 | 5860 | 5860 | 5820 | 1903 |
| 312 | 20231011 | 132700 | 4688257080 | 5860 | 5860 | 5860 | 5860 | 315 |
| 313 | 20231011 | 132600 | 4686411180 | 5860 | 5860 | 5860 | 5860 | 284 |
| 314 | 20231011 | 132500 | 4684746940 | 5860 | 5870 | 5870 | 5860 | 602 |
| 315 | 20231011 | 132400 | 4681219180 | 5870 | 5870 | 5870 | 5870 | 81 |
| 316 | 20231011 | 132300 | 4680743710 | 5880 | 5880 | 5880 | 5880 | 305 |
| 317 | 20231011 | 132200 | 4678950310 | 5880 | 5860 | 5880 | 5860 | 211 |
| 318 | 20231011 | 132100 | 4677712240 | 5870 | 5870 | 5870 | 5860 | 317 |
| 319 | 20231011 | 132000 | 4675851620 | 5860 | 5860 | 5860 | 5860 | 14 |
| 320 | 20231011 | 131900 | 4675769580 | 5860 | 5860 | 5860 | 5860 | 163 |
| 321 | 20231011 | 131800 | 4674814400 | 5860 | 5860 | 5860 | 5860 | 119 |
| 322 | 20231011 | 131700 | 4674117060 | 5870 | 5870 | 5870 | 5850 | 1604 |
| 323 | 20231011 | 131600 | 4664710850 | 5880 | 5880 | 5880 | 5880 | 1 |
| 324 | 20231011 | 131500 | 4664704970 | 5870 | 5870 | 5880 | 5870 | 682 |
| 325 | 20231011 | 131400 | 4660701610 | 5870 | 5870 | 5880 | 5870 | 330 |
| 326 | 20231011 | 131300 | 4658763220 | 5870 | 5880 | 5880 | 5870 | 965 |
| 327 | 20231011 | 131200 | 4653095350 | 5870 | 5880 | 5880 | 5870 | 1476 |
| 328 | 20231011 | 131100 | 4644416490 | 5880 | 5870 | 5880 | 5870 | 927 |
| 329 | 20231011 | 131000 | 4638966980 | 5880 | 5880 | 5880 | 5870 | 2240 |
| 330 | 20231011 | 130900 | 4625803400 | 5870 | 5870 | 5870 | 5860 | 3046 |
| 331 | 20231011 | 130800 | 4607943380 | 5870 | 5860 | 5870 | 5850 | 2517 |
| 332 | 20231011 | 130700 | 4593192270 | 5860 | 5850 | 5860 | 5850 | 1112 |
| 333 | 20231011 | 130600 | 4586687060 | 5840 | 5840 | 5840 | 5840 | 0 |
| 334 | 20231011 | 130500 | 4586687060 | 5840 | 5840 | 5840 | 5840 | 2152 |
| 335 | 20231011 | 130400 | 4574119380 | 5830 | 5830 | 5840 | 5830 | 163 |
| 336 | 20231011 | 130300 | 4573168990 | 5830 | 5830 | 5830 | 5830 | 30 |
| 337 | 20231011 | 130200 | 4572994090 | 5840 | 5840 | 5840 | 5840 | 386 |
| 338 | 20231011 | 130100 | 4570739850 | 5840 | 5840 | 5840 | 5830 | 1026 |
| 339 | 20231011 | 130000 | 4564756510 | 5820 | 5830 | 5830 | 5820 | 253 |
| 340 | 20231011 | 125900 | 4563283170 | 5830 | 5830 | 5830 | 5830 | 952 |
| 341 | 20231011 | 125800 | 4557733010 | 5840 | 5830 | 5840 | 5830 | 86 |
| 342 | 20231011 | 125700 | 4557231620 | 5830 | 5830 | 5840 | 5830 | 80 |
| 343 | 20231011 | 125600 | 4556765020 | 5830 | 5830 | 5830 | 5830 | 40 |
| 344 | 20231011 | 125500 | 4556531820 | 5830 | 5830 | 5830 | 5830 | 150 |
| 345 | 20231011 | 125400 | 4555657320 | 5830 | 5820 | 5830 | 5820 | 786 |
| 346 | 20231011 | 125300 | 4551077500 | 5820 | 5840 | 5840 | 5820 | 216 |
| 347 | 20231011 | 125200 | 4549819160 | 5830 | 5830 | 5830 | 5810 | 2254 |
| 348 | 20231011 | 125100 | 4536716600 | 5830 | 5830 | 5840 | 5830 | 1794 |
| 349 | 20231011 | 125000 | 4526241200 | 5830 | 5820 | 5830 | 5810 | 900 |
| 350 | 20231011 | 124900 | 4521003710 | 5830 | 5830 | 5830 | 5830 | 1966 |
| 351 | 20231011 | 124800 | 4509541930 | 5830 | 5840 | 5840 | 5830 | 24 |
| 352 | 20231011 | 124700 | 4509401990 | 5830 | 5830 | 5830 | 5830 | 555 |
| 353 | 20231011 | 124600 | 4506166340 | 5830 | 5830 | 5840 | 5820 | 111 |
| 354 | 20231011 | 124500 | 4505519210 | 5820 | 5830 | 5840 | 5820 | 242 |
| 355 | 20231011 | 124400 | 4504110590 | 5830 | 5830 | 5830 | 5820 | 9 |
| 356 | 20231011 | 124300 | 4504058140 | 5830 | 5830 | 5830 | 5820 | 73 |
| 357 | 20231011 | 124200 | 4503633210 | 5830 | 5830 | 5830 | 5820 | 824 |
| 358 | 20231011 | 124100 | 4498833130 | 5830 | 5830 | 5830 | 5830 | 581 |
| 359 | 20231011 | 124000 | 4495445900 | 5830 | 5830 | 5830 | 5830 | 1969 |
| 360 | 20231011 | 123900 | 4483966630 | 5820 | 5810 | 5820 | 5810 | 401 |
| 361 | 20231011 | 123800 | 4481636810 | 5810 | 5810 | 5810 | 5810 | 0 |
| 362 | 20231011 | 123700 | 4481636810 | 5810 | 5820 | 5820 | 5810 | 120 |
| 363 | 20231011 | 123600 | 4480939100 | 5820 | 5820 | 5830 | 5820 | 258 |
| 364 | 20231011 | 123500 | 4479437510 | 5820 | 5830 | 5830 | 5820 | 14 |
| 365 | 20231011 | 123400 | 4479356020 | 5830 | 5830 | 5830 | 5820 | 25 |
| 366 | 20231011 | 123300 | 4479210290 | 5830 | 5830 | 5830 | 5830 | 247 |
| 367 | 20231011 | 123200 | 4477770280 | 5820 | 5820 | 5820 | 5820 | 1 |
| 368 | 20231011 | 123100 | 4477764460 | 5820 | 5820 | 5820 | 5820 | 30 |
| 369 | 20231011 | 123000 | 4477589860 | 5820 | 5830 | 5830 | 5820 | 108 |
| 370 | 20231011 | 122900 | 4476961220 | 5810 | 5810 | 5810 | 5810 | 0 |
| 371 | 20231011 | 122800 | 4476961220 | 5810 | 5820 | 5820 | 5810 | 1557 |
| 372 | 20231011 | 122700 | 4467908060 | 5820 | 5820 | 5820 | 5810 | 1512 |
| 373 | 20231011 | 122600 | 4459108230 | 5820 | 5820 | 5820 | 5820 | 20 |
| 374 | 20231011 | 122500 | 4458991830 | 5820 | 5830 | 5830 | 5810 | 732 |
| 375 | 20231011 | 122400 | 4454728340 | 5820 | 5820 | 5820 | 5820 | 0 |
| 376 | 20231011 | 122300 | 4454728340 | 5820 | 5820 | 5820 | 5810 | 1956 |
| 377 | 20231011 | 122200 | 4443344720 | 5810 | 5820 | 5820 | 5810 | 1200 |
| 378 | 20231011 | 122100 | 4436367050 | 5820 | 5820 | 5820 | 5820 | 1049 |
| 379 | 20231011 | 122000 | 4430261870 | 5830 | 5840 | 5840 | 5830 | 591 |
| 380 | 20231011 | 121900 | 4426816320 | 5840 | 5840 | 5840 | 5840 | 100 |
| 381 | 20231011 | 121800 | 4426232320 | 5850 | 5850 | 5850 | 5850 | 0 |
| 382 | 20231011 | 121700 | 4426232320 | 5850 | 5840 | 5850 | 5840 | 1249 |
| 383 | 20231011 | 121600 | 4418931410 | 5840 | 5840 | 5840 | 5840 | 248 |
| 384 | 20231011 | 121500 | 4417483090 | 5840 | 5840 | 5840 | 5840 | 252 |
| 385 | 20231011 | 121400 | 4416011410 | 5830 | 5830 | 5830 | 5830 | 161 |
| 386 | 20231011 | 121300 | 4415072780 | 5830 | 5820 | 5830 | 5820 | 662 |
| 387 | 20231011 | 121200 | 4411214370 | 5820 | 5830 | 5830 | 5820 | 434 |
| 388 | 20231011 | 121100 | 4408688150 | 5830 | 5830 | 5830 | 5830 | 410 |
| 389 | 20231011 | 121000 | 4406297850 | 5830 | 5830 | 5830 | 5830 | 52 |
| 390 | 20231011 | 120900 | 4405994690 | 5810 | 5810 | 5810 | 5810 | 0 |
| 391 | 20231011 | 120800 | 4405994690 | 5810 | 5830 | 5830 | 5810 | 33 |
| 392 | 20231011 | 120700 | 4405802610 | 5830 | 5830 | 5830 | 5830 | 426 |
| 393 | 20231011 | 120600 | 4403319030 | 5820 | 5820 | 5820 | 5820 | 181 |
| 394 | 20231011 | 120500 | 4402265610 | 5810 | 5810 | 5810 | 5810 | 203 |
| 395 | 20231011 | 120400 | 4401086180 | 5800 | 5830 | 5830 | 5800 | 1489 |
| 396 | 20231011 | 120300 | 4392430600 | 5830 | 5830 | 5830 | 5810 | 869 |
| 397 | 20231011 | 120200 | 4387373450 | 5820 | 5820 | 5820 | 5820 | 46 |
| 398 | 20231011 | 120100 | 4387105730 | 5820 | 5810 | 5820 | 5810 | 1971 |
| 399 | 20231011 | 120000 | 4375654210 | 5810 | 5810 | 5810 | 5810 | 0 |
| 400 | 20231011 | 115900 | 4375654210 | 5810 | 5810 | 5810 | 5810 | 0 |
| 401 | 20231011 | 115800 | 4375654210 | 5810 | 5810 | 5810 | 5810 | 53 |
| 402 | 20231011 | 115700 | 4375346280 | 5820 | 5820 | 5820 | 5820 | 41 |
| 403 | 20231011 | 115600 | 4375107660 | 5820 | 5840 | 5840 | 5820 | 164 |
| 404 | 20231011 | 115500 | 4374150880 | 5840 | 5820 | 5840 | 5820 | 1001 |
| 405 | 20231011 | 115400 | 4368305630 | 5810 | 5830 | 5840 | 5810 | 1692 |
| 406 | 20231011 | 115300 | 4358437110 | 5830 | 5820 | 5830 | 5820 | 405 |
| 407 | 20231011 | 115200 | 4356077390 | 5820 | 5810 | 5830 | 5810 | 220 |
| 408 | 20231011 | 115100 | 4354799000 | 5820 | 5820 | 5820 | 5820 | 653 |
| 409 | 20231011 | 115000 | 4350998540 | 5830 | 5800 | 5830 | 5800 | 296 |
| 410 | 20231011 | 114900 | 4349275720 | 5800 | 5800 | 5800 | 5800 | 133 |
| 411 | 20231011 | 114800 | 4348504320 | 5810 | 5820 | 5830 | 5810 | 49 |
| 412 | 20231011 | 114700 | 4348219380 | 5810 | 5810 | 5810 | 5810 | 0 |
| 413 | 20231011 | 114600 | 4348219380 | 5810 | 5810 | 5810 | 5810 | 23 |
| 414 | 20231011 | 114500 | 4348085750 | 5810 | 5810 | 5810 | 5810 | 85 |
| 415 | 20231011 | 114400 | 4347591900 | 5810 | 5810 | 5810 | 5810 | 110 |
| 416 | 20231011 | 114300 | 4346952800 | 5800 | 5800 | 5800 | 5800 | 50 |
| 417 | 20231011 | 114200 | 4346662800 | 5800 | 5800 | 5800 | 5800 | 30 |
| 418 | 20231011 | 114100 | 4346488800 | 5800 | 5800 | 5800 | 5800 | 17 |
| 419 | 20231011 | 114000 | 4346390200 | 5800 | 5790 | 5800 | 5790 | 181 |
| 420 | 20231011 | 113900 | 4345342160 | 5780 | 5790 | 5790 | 5780 | 2000 |
| 421 | 20231011 | 113800 | 4333781830 | 5790 | 5800 | 5800 | 5790 | 1458 |
| 422 | 20231011 | 113700 | 4325336800 | 5810 | 5830 | 5830 | 5810 | 22 |
| 423 | 20231011 | 113600 | 4325208960 | 5830 | 5830 | 5830 | 5830 | 1 |
| 424 | 20231011 | 113500 | 4325203130 | 5800 | 5800 | 5800 | 5800 | 56 |
| 425 | 20231011 | 113400 | 4324878330 | 5800 | 5800 | 5800 | 5800 | 0 |
| 426 | 20231011 | 113300 | 4324878330 | 5800 | 5800 | 5800 | 5800 | 0 |
| 427 | 20231011 | 113200 | 4324878330 | 5800 | 5830 | 5830 | 5800 | 770 |
| 428 | 20231011 | 113100 | 4320412180 | 5800 | 5800 | 5800 | 5800 | 37 |
| 429 | 20231011 | 113000 | 4320197580 | 5800 | 5800 | 5800 | 5800 | 50 |
| 430 | 20231011 | 112900 | 4319907580 | 5800 | 5810 | 5810 | 5800 | 257 |
| 431 | 20231011 | 112800 | 4318416960 | 5820 | 5820 | 5820 | 5820 | 36 |
| 432 | 20231011 | 112700 | 4318207440 | 5830 | 5820 | 5830 | 5810 | 521 |
| 433 | 20231011 | 112600 | 4315174550 | 5830 | 5830 | 5830 | 5830 | 1 |
| 434 | 20231011 | 112500 | 4315168720 | 5840 | 5840 | 5840 | 5840 | 40 |
| 435 | 20231011 | 112400 | 4314935120 | 5840 | 5810 | 5840 | 5810 | 1210 |
| 436 | 20231011 | 112300 | 4307881620 | 5800 | 5810 | 5810 | 5800 | 512 |
| 437 | 20231011 | 112200 | 4304910010 | 5830 | 5820 | 5830 | 5810 | 94 |
| 438 | 20231011 | 112100 | 4304363000 | 5820 | 5810 | 5820 | 5810 | 1673 |
| 439 | 20231011 | 112000 | 4294642860 | 5810 | 5790 | 5810 | 5790 | 2796 |
| 440 | 20231011 | 111900 | 4278431980 | 5790 | 5790 | 5790 | 5790 | 110 |
| 441 | 20231011 | 111800 | 4277795080 | 5780 | 5790 | 5790 | 5770 | 2970 |
| 442 | 20231011 | 111700 | 4260636140 | 5790 | 5790 | 5800 | 5790 | 3613 |
| 443 | 20231011 | 111600 | 4239716860 | 5800 | 5800 | 5800 | 5800 | 1607 |
| 444 | 20231011 | 111500 | 4230396260 | 5800 | 5800 | 5800 | 5790 | 3098 |
| 445 | 20231011 | 111400 | 4212433210 | 5810 | 5810 | 5810 | 5800 | 1032 |
| 446 | 20231011 | 111300 | 4206447490 | 5810 | 5810 | 5810 | 5810 | 549 |
| 447 | 20231011 | 111200 | 4203257800 | 5810 | 5800 | 5810 | 5800 | 188 |
| 448 | 20231011 | 111100 | 4202165530 | 5800 | 5800 | 5810 | 5790 | 2367 |
| 449 | 20231011 | 111000 | 4188439200 | 5810 | 5830 | 5830 | 5810 | 3232 |
| 450 | 20231011 | 110900 | 4169636820 | 5840 | 5840 | 5850 | 5840 | 938 |
| 451 | 20231011 | 110800 | 4164158880 | 5840 | 5870 | 5870 | 5840 | 3034 |
| 452 | 20231011 | 110700 | 4146416650 | 5870 | 5870 | 5880 | 5860 | 4055 |
| 453 | 20231011 | 110600 | 4122607690 | 5870 | 5850 | 5870 | 5850 | 223 |
| 454 | 20231011 | 110500 | 4121299900 | 5870 | 5850 | 5870 | 5850 | 1365 |
| 455 | 20231011 | 110400 | 4113301990 | 5850 | 5850 | 5850 | 5850 | 311 |
| 456 | 20231011 | 110300 | 4111482640 | 5860 | 5860 | 5880 | 5860 | 2549 |
| 457 | 20231011 | 110200 | 4096526180 | 5860 | 5850 | 5860 | 5840 | 2816 |
| 458 | 20231011 | 110100 | 4080052300 | 5850 | 5840 | 5850 | 5840 | 861 |
| 459 | 20231011 | 110000 | 4075015780 | 5830 | 5850 | 5850 | 5830 | 270 |
| 460 | 20231011 | 105900 | 4073440280 | 5850 | 5840 | 5850 | 5840 | 505 |
| 461 | 20231011 | 105800 | 4070486070 | 5840 | 5830 | 5840 | 5830 | 223 |
| 462 | 20231011 | 105700 | 4069185810 | 5830 | 5840 | 5840 | 5830 | 216 |
| 463 | 20231011 | 105600 | 4067924870 | 5830 | 5820 | 5830 | 5820 | 162 |
| 464 | 20231011 | 105500 | 4066981030 | 5820 | 5810 | 5830 | 5810 | 1511 |
| 465 | 20231011 | 105400 | 4058186910 | 5810 | 5830 | 5830 | 5810 | 300 |
| 466 | 20231011 | 105300 | 4056441390 | 5830 | 5810 | 5830 | 5810 | 549 |
| 467 | 20231011 | 105200 | 4053250870 | 5810 | 5820 | 5820 | 5810 | 550 |
| 468 | 20231011 | 105100 | 4050054150 | 5820 | 5820 | 5820 | 5820 | 320 |
| 469 | 20231011 | 105000 | 4048191750 | 5820 | 5840 | 5860 | 5810 | 2507 |
| 470 | 20231011 | 104900 | 4033568110 | 5840 | 5840 | 5840 | 5840 | 461 |
| 471 | 20231011 | 104800 | 4030875870 | 5840 | 5820 | 5840 | 5810 | 910 |
| 472 | 20231011 | 104700 | 4025573350 | 5810 | 5820 | 5820 | 5810 | 153 |
| 473 | 20231011 | 104600 | 4024683390 | 5800 | 5810 | 5820 | 5800 | 1303 |
| 474 | 20231011 | 104500 | 4017120900 | 5810 | 5800 | 5810 | 5800 | 998 |
| 475 | 20231011 | 104400 | 4011332490 | 5800 | 5800 | 5800 | 5790 | 1619 |
| 476 | 20231011 | 104300 | 4001952060 | 5800 | 5790 | 5800 | 5780 | 2087 |
| 477 | 20231011 | 104200 | 3989865440 | 5790 | 5770 | 5790 | 5750 | 4761 |
| 478 | 20231011 | 104100 | 3962397570 | 5800 | 5810 | 5810 | 5780 | 9438 |
| 479 | 20231011 | 104000 | 3907746930 | 5810 | 5820 | 5820 | 5810 | 326 |
| 480 | 20231011 | 103900 | 3905850870 | 5820 | 5820 | 5830 | 5810 | 3242 |
| 481 | 20231011 | 103800 | 3886999840 | 5830 | 5830 | 5830 | 5820 | 3921 |
| 482 | 20231011 | 103700 | 3864165830 | 5840 | 5850 | 5850 | 5840 | 1660 |
| 483 | 20231011 | 103600 | 3854469560 | 5850 | 5850 | 5850 | 5840 | 6241 |
| 484 | 20231011 | 103500 | 3817961120 | 5870 | 5860 | 5870 | 5860 | 1406 |
| 485 | 20231011 | 103400 | 3809717460 | 5870 | 5870 | 5870 | 5860 | 950 |
| 486 | 20231011 | 103300 | 3804150150 | 5860 | 5870 | 5880 | 5860 | 2592 |
| 487 | 20231011 | 103200 | 3788926680 | 5870 | 5860 | 5870 | 5860 | 1694 |
| 488 | 20231011 | 103100 | 3778984790 | 5850 | 5860 | 5860 | 5850 | 185 |
| 489 | 20231011 | 103000 | 3777901040 | 5860 | 5850 | 5860 | 5850 | 2781 |
| 490 | 20231011 | 102900 | 3761616630 | 5850 | 5840 | 5850 | 5840 | 1090 |
| 491 | 20231011 | 102800 | 3755245130 | 5840 | 5850 | 5860 | 5840 | 2036 |
| 492 | 20231011 | 102700 | 3743324600 | 5850 | 5850 | 5850 | 5850 | 937 |
| 493 | 20231011 | 102600 | 3737843150 | 5850 | 5870 | 5870 | 5850 | 4448 |
| 494 | 20231011 | 102500 | 3711808960 | 5870 | 5840 | 5870 | 5840 | 5619 |
| 495 | 20231011 | 102400 | 3678912820 | 5840 | 5810 | 5840 | 5810 | 1538 |
| 496 | 20231011 | 102300 | 3669935740 | 5810 | 5820 | 5820 | 5810 | 1468 |
| 497 | 20231011 | 102200 | 3661400350 | 5810 | 5820 | 5820 | 5810 | 2299 |
| 498 | 20231011 | 102100 | 3648034650 | 5820 | 5810 | 5820 | 5810 | 1143 |
| 499 | 20231011 | 102000 | 3641393790 | 5810 | 5810 | 5810 | 5800 | 3651 |
| 500 | 20231011 | 101900 | 3620186930 | 5810 | 5830 | 5830 | 5810 | 2686 |
| 501 | 20231011 | 101800 | 3604574120 | 5810 | 5840 | 5840 | 5810 | 5814 |
| 502 | 20231011 | 101700 | 3570717340 | 5840 | 5840 | 5840 | 5830 | 271 |
| 503 | 20231011 | 101600 | 3569136570 | 5840 | 5840 | 5860 | 5840 | 6117 |
| 504 | 20231011 | 101500 | 3533377620 | 5820 | 5830 | 5840 | 5820 | 2753 |
| 505 | 20231011 | 101400 | 3517323980 | 5830 | 5820 | 5830 | 5820 | 70 |
| 506 | 20231011 | 101300 | 3516916480 | 5820 | 5820 | 5830 | 5820 | 1297 |
| 507 | 20231011 | 101200 | 3509367840 | 5820 | 5820 | 5830 | 5810 | 5148 |
| 508 | 20231011 | 101100 | 3479415720 | 5820 | 5840 | 5850 | 5820 | 6468 |
| 509 | 20231011 | 101000 | 3441673000 | 5840 | 5830 | 5840 | 5830 | 3039 |
| 510 | 20231011 | 100900 | 3423938320 | 5830 | 5820 | 5830 | 5820 | 2183 |
| 511 | 20231011 | 100800 | 3411230490 | 5810 | 5800 | 5820 | 5800 | 543 |
| 512 | 20231011 | 100700 | 3408071630 | 5800 | 5810 | 5810 | 5800 | 656 |
| 513 | 20231011 | 100600 | 3404261620 | 5800 | 5820 | 5820 | 5800 | 3570 |
| 514 | 20231011 | 100500 | 3383522770 | 5820 | 5800 | 5830 | 5800 | 7985 |
| 515 | 20231011 | 100400 | 3337088460 | 5810 | 5790 | 5810 | 5780 | 5812 |
| 516 | 20231011 | 100300 | 3303401170 | 5780 | 5770 | 5780 | 5760 | 2105 |
| 517 | 20231011 | 100200 | 3291249820 | 5770 | 5780 | 5780 | 5770 | 3012 |
| 518 | 20231011 | 100100 | 3273849430 | 5770 | 5780 | 5780 | 5770 | 344 |
| 519 | 20231011 | 100000 | 3271862810 | 5770 | 5780 | 5790 | 5770 | 1842 |
| 520 | 20231011 | 095900 | 3261211700 | 5760 | 5770 | 5780 | 5760 | 3059 |
| 521 | 20231011 | 095800 | 3243575360 | 5780 | 5780 | 5780 | 5770 | 870 |
| 522 | 20231011 | 095700 | 3238555420 | 5780 | 5760 | 5780 | 5760 | 6648 |
| 523 | 20231011 | 095600 | 3200162780 | 5770 | 5760 | 5770 | 5760 | 2927 |
| 524 | 20231011 | 095500 | 3183277080 | 5760 | 5750 | 5770 | 5740 | 2862 |
| 525 | 20231011 | 095400 | 3166802080 | 5740 | 5760 | 5770 | 5740 | 2406 |
| 526 | 20231011 | 095300 | 3152958480 | 5770 | 5760 | 5770 | 5760 | 1724 |
| 527 | 20231011 | 095200 | 3143027840 | 5760 | 5760 | 5760 | 5750 | 1290 |
| 528 | 20231011 | 095100 | 3135598490 | 5760 | 5760 | 5760 | 5750 | 1423 |
| 529 | 20231011 | 095000 | 3127405140 | 5750 | 5760 | 5760 | 5750 | 2631 |
| 530 | 20231011 | 094900 | 3112266540 | 5760 | 5750 | 5760 | 5750 | 193 |
| 531 | 20231011 | 094800 | 3111156460 | 5750 | 5750 | 5760 | 5750 | 1253 |
| 532 | 20231011 | 094700 | 3103951310 | 5760 | 5750 | 5760 | 5750 | 559 |
| 533 | 20231011 | 094600 | 3100733340 | 5760 | 5750 | 5760 | 5740 | 2143 |
| 534 | 20231011 | 094500 | 3088414220 | 5740 | 5750 | 5760 | 5740 | 2019 |
| 535 | 20231011 | 094400 | 3076804860 | 5750 | 5760 | 5770 | 5750 | 6233 |
| 536 | 20231011 | 094300 | 3040937660 | 5770 | 5730 | 5780 | 5730 | 11677 |
| 537 | 20231011 | 094200 | 2973750720 | 5730 | 5720 | 5730 | 5710 | 1778 |
| 538 | 20231011 | 094100 | 2963585400 | 5710 | 5700 | 5710 | 5700 | 1920 |
| 539 | 20231011 | 094000 | 2952631460 | 5700 | 5700 | 5710 | 5690 | 9472 |
| 540 | 20231011 | 093900 | 2898627840 | 5710 | 5720 | 5720 | 5700 | 4024 |
| 541 | 20231011 | 093800 | 2875633750 | 5710 | 5710 | 5710 | 5700 | 2053 |
| 542 | 20231011 | 093700 | 2863925240 | 5710 | 5710 | 5720 | 5710 | 1958 |
| 543 | 20231011 | 093600 | 2852744050 | 5720 | 5730 | 5730 | 5700 | 4260 |
| 544 | 20231011 | 093500 | 2828422220 | 5730 | 5750 | 5750 | 5710 | 4350 |
| 545 | 20231011 | 093400 | 2803558730 | 5730 | 5740 | 5760 | 5720 | 4450 |
| 546 | 20231011 | 093300 | 2778085190 | 5740 | 5730 | 5740 | 5720 | 2222 |
| 547 | 20231011 | 093200 | 2765345070 | 5730 | 5740 | 5760 | 5730 | 2177 |
| 548 | 20231011 | 093100 | 2752849220 | 5740 | 5730 | 5750 | 5720 | 4213 |
| 549 | 20231011 | 093000 | 2728699990 | 5740 | 5730 | 5740 | 5720 | 1773 |
| 550 | 20231011 | 092900 | 2718534120 | 5710 | 5720 | 5730 | 5700 | 6385 |
| 551 | 20231011 | 092800 | 2682015630 | 5700 | 5740 | 5740 | 5700 | 18287 |
| 552 | 20231011 | 092700 | 2577300290 | 5740 | 5750 | 5760 | 5730 | 16213 |
| 553 | 20231011 | 092600 | 2484282280 | 5750 | 5760 | 5770 | 5750 | 9665 |
| 554 | 20231011 | 092500 | 2428656510 | 5760 | 5770 | 5780 | 5760 | 2359 |
| 555 | 20231011 | 092400 | 2415047850 | 5780 | 5780 | 5780 | 5770 | 3116 |
| 556 | 20231011 | 092300 | 2397064800 | 5780 | 5760 | 5780 | 5750 | 3006 |
| 557 | 20231011 | 092200 | 2379736930 | 5760 | 5760 | 5770 | 5750 | 2542 |
| 558 | 20231011 | 092100 | 2365108120 | 5760 | 5760 | 5770 | 5750 | 2162 |
| 559 | 20231011 | 092000 | 2352651560 | 5760 | 5740 | 5760 | 5740 | 949 |
| 560 | 20231011 | 091900 | 2347189850 | 5730 | 5740 | 5760 | 5730 | 2949 |
| 561 | 20231011 | 091800 | 2330263780 | 5740 | 5750 | 5760 | 5730 | 20410 |
| 562 | 20231011 | 091700 | 2213256580 | 5730 | 5770 | 5790 | 5730 | 8581 |
| 563 | 20231011 | 091600 | 2163714380 | 5770 | 5780 | 5800 | 5770 | 11330 |
| 564 | 20231011 | 091500 | 2098145160 | 5790 | 5730 | 5790 | 5710 | 8386 |
| 565 | 20231011 | 091400 | 2049852720 | 5730 | 5730 | 5740 | 5700 | 4832 |
| 566 | 20231011 | 091300 | 2022218380 | 5730 | 5730 | 5740 | 5710 | 2613 |
| 567 | 20231011 | 091200 | 2007243840 | 5730 | 5710 | 5730 | 5690 | 15026 |
| 568 | 20231011 | 091100 | 1921570940 | 5710 | 5730 | 5730 | 5710 | 5854 |
| 569 | 20231011 | 091000 | 1888099960 | 5730 | 5710 | 5740 | 5700 | 4630 |
| 570 | 20231011 | 090900 | 1861605750 | 5710 | 5650 | 5710 | 5650 | 13264 |
| 571 | 20231011 | 090800 | 1786206370 | 5650 | 5620 | 5660 | 5620 | 17674 |
| 572 | 20231011 | 090700 | 1686506150 | 5620 | 5700 | 5710 | 5600 | 70572 |
| 573 | 20231011 | 090600 | 1289365400 | 5710 | 5720 | 5740 | 5700 | 10181 |
| 574 | 20231011 | 090500 | 1231193240 | 5720 | 5710 | 5750 | 5690 | 15578 |
| 575 | 20231011 | 090400 | 1142126200 | 5690 | 5710 | 5740 | 5690 | 8940 |
| 576 | 20231011 | 090300 | 1091154910 | 5680 | 5710 | 5790 | 5680 | 34901 |
| 577 | 20231011 | 090200 | 891427440 | 5710 | 5680 | 5740 | 5680 | 22137 |
| 578 | 20231011 | 090100 | 765188110 | 5680 | 5630 | 5770 | 5630 | 32033 |
| 579 | 20231011 | 090000 | 582710280 | 5630 | 5750 | 5870 | 5590 | 101429 |