32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 191200 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 5209 |
| 3 | 20231030 | 191100 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 4 | 20231030 | 191000 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 5 | 20231030 | 190900 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 6 | 20231030 | 190800 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 7 | 20231030 | 190700 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 8 | 20231030 | 190600 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 9 | 20231030 | 190500 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 10 | 20231030 | 190400 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 11 | 20231030 | 190300 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 12 | 20231030 | 190200 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 13 | 20231030 | 190100 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 14 | 20231030 | 190000 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 15 | 20231030 | 185900 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 16 | 20231030 | 185800 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 17 | 20231030 | 185700 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 18 | 20231030 | 185600 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 19 | 20231030 | 185500 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 20 | 20231030 | 185400 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 21 | 20231030 | 185300 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 22 | 20231030 | 185200 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 23 | 20231030 | 185100 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 24 | 20231030 | 185000 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 25 | 20231030 | 184900 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 26 | 20231030 | 184800 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 27 | 20231030 | 184700 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 28 | 20231030 | 184600 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 29 | 20231030 | 184500 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 30 | 20231030 | 184400 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 31 | 20231030 | 184300 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 32 | 20231030 | 184200 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 5209 |
| 33 | 20231030 | 184100 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 34 | 20231030 | 184000 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 35 | 20231030 | 183900 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 36 | 20231030 | 183800 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 37 | 20231030 | 183700 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 38 | 20231030 | 183600 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 39 | 20231030 | 183500 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 40 | 20231030 | 183400 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 41 | 20231030 | 183300 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 42 | 20231030 | 183200 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 43 | 20231030 | 183100 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 44 | 20231030 | 183000 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 45 | 20231030 | 182900 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 46 | 20231030 | 182800 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 47 | 20231030 | 182700 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 48 | 20231030 | 182600 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 49 | 20231030 | 182500 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 50 | 20231030 | 182400 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 51 | 20231030 | 182300 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 52 | 20231030 | 182200 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 53 | 20231030 | 182100 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 54 | 20231030 | 182000 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 55 | 20231030 | 181900 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 56 | 20231030 | 181800 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 57 | 20231030 | 181700 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 58 | 20231030 | 181600 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 59 | 20231030 | 181500 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 60 | 20231030 | 181400 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 61 | 20231030 | 181300 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 62 | 20231030 | 181200 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 5209 |
| 63 | 20231030 | 181100 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 64 | 20231030 | 181000 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 65 | 20231030 | 180900 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 66 | 20231030 | 180800 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 67 | 20231030 | 180700 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 68 | 20231030 | 180600 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 69 | 20231030 | 180500 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 70 | 20231030 | 180400 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 71 | 20231030 | 180300 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 72 | 20231030 | 180200 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 73 | 20231030 | 180100 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 74 | 20231030 | 180000 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 75 | 20231030 | 175900 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 76 | 20231030 | 175800 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 77 | 20231030 | 175700 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 78 | 20231030 | 175600 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 79 | 20231030 | 175500 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 80 | 20231030 | 175400 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 81 | 20231030 | 175300 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 82 | 20231030 | 175200 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 83 | 20231030 | 175100 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 84 | 20231030 | 175000 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 85 | 20231030 | 174900 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 86 | 20231030 | 174800 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 87 | 20231030 | 174700 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 88 | 20231030 | 174600 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 89 | 20231030 | 174500 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 90 | 20231030 | 174400 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 91 | 20231030 | 174300 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 92 | 20231030 | 174200 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 5209 |
| 93 | 20231030 | 174100 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 94 | 20231030 | 174000 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 95 | 20231030 | 173900 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 96 | 20231030 | 173800 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 97 | 20231030 | 173700 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 98 | 20231030 | 173600 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 99 | 20231030 | 173500 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 100 | 20231030 | 173400 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 101 | 20231030 | 173300 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 102 | 20231030 | 173200 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 103 | 20231030 | 173100 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 104 | 20231030 | 173000 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 105 | 20231030 | 172900 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 106 | 20231030 | 172800 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 107 | 20231030 | 172700 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 108 | 20231030 | 172600 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 109 | 20231030 | 172500 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 110 | 20231030 | 172400 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 111 | 20231030 | 172300 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 112 | 20231030 | 172200 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 113 | 20231030 | 172100 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 114 | 20231030 | 172000 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 115 | 20231030 | 171900 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 116 | 20231030 | 171800 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 117 | 20231030 | 171700 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 118 | 20231030 | 171600 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 119 | 20231030 | 171500 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 120 | 20231030 | 171400 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 121 | 20231030 | 171300 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 122 | 20231030 | 171200 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 5209 |
| 123 | 20231030 | 171100 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 124 | 20231030 | 171000 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 125 | 20231030 | 170900 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 126 | 20231030 | 170800 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 127 | 20231030 | 170700 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 128 | 20231030 | 170600 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 129 | 20231030 | 170500 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 130 | 20231030 | 170400 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 131 | 20231030 | 170300 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 132 | 20231030 | 170200 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 133 | 20231030 | 170100 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 134 | 20231030 | 170000 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 135 | 20231030 | 165900 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 136 | 20231030 | 165800 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 137 | 20231030 | 165700 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 138 | 20231030 | 165600 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 139 | 20231030 | 165500 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 140 | 20231030 | 165400 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 141 | 20231030 | 165300 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 142 | 20231030 | 165200 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 143 | 20231030 | 165100 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 144 | 20231030 | 165000 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 145 | 20231030 | 164900 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 146 | 20231030 | 164800 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 147 | 20231030 | 164700 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 148 | 20231030 | 164600 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 149 | 20231030 | 164500 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 150 | 20231030 | 164400 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 151 | 20231030 | 164300 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 152 | 20231030 | 164200 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 5209 |
| 153 | 20231030 | 164100 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 154 | 20231030 | 164000 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 155 | 20231030 | 163900 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 156 | 20231030 | 163800 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 157 | 20231030 | 163700 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 158 | 20231030 | 163600 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 159 | 20231030 | 163500 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 160 | 20231030 | 163400 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 161 | 20231030 | 163300 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 162 | 20231030 | 163200 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 163 | 20231030 | 163100 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 164 | 20231030 | 163000 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 165 | 20231030 | 162900 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 166 | 20231030 | 162800 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 167 | 20231030 | 162700 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 168 | 20231030 | 162600 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 169 | 20231030 | 162500 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 170 | 20231030 | 162400 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 171 | 20231030 | 162300 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 172 | 20231030 | 162200 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 173 | 20231030 | 162100 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 174 | 20231030 | 162000 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 175 | 20231030 | 161900 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 176 | 20231030 | 161800 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 177 | 20231030 | 161700 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 178 | 20231030 | 161600 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 179 | 20231030 | 161500 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 180 | 20231030 | 161400 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 181 | 20231030 | 161300 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 182 | 20231030 | 161200 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 5209 |
| 183 | 20231030 | 161100 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 184 | 20231030 | 161000 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 185 | 20231030 | 160900 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 186 | 20231030 | 160800 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 187 | 20231030 | 160700 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 188 | 20231030 | 160600 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 189 | 20231030 | 160500 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 190 | 20231030 | 160400 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 191 | 20231030 | 160300 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 192 | 20231030 | 160200 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 193 | 20231030 | 160100 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 194 | 20231030 | 160000 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 195 | 20231030 | 155900 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 196 | 20231030 | 155800 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 197 | 20231030 | 155700 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 198 | 20231030 | 155600 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 199 | 20231030 | 155500 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 200 | 20231030 | 155400 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 201 | 20231030 | 155300 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 202 | 20231030 | 155200 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 203 | 20231030 | 155100 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 204 | 20231030 | 155000 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 205 | 20231030 | 154900 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 206 | 20231030 | 154800 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 207 | 20231030 | 154700 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 208 | 20231030 | 154600 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 209 | 20231030 | 154500 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 210 | 20231030 | 154400 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 211 | 20231030 | 154300 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 212 | 20231030 | 154200 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 5209 |
| 213 | 20231030 | 154100 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 214 | 20231030 | 154000 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 215 | 20231030 | 153900 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 216 | 20231030 | 153800 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 217 | 20231030 | 153700 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 218 | 20231030 | 153600 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 219 | 20231030 | 153500 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 220 | 20231030 | 153400 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 221 | 20231030 | 153300 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 222 | 20231030 | 153200 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 223 | 20231030 | 153100 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 224 | 20231030 | 153000 | 2548985650 | 15480 | 15480 | 15480 | 15480 | 5209 |
| 225 | 20231030 | 152900 | 2468350330 | 15470 | 15470 | 15470 | 15470 | 0 |
| 226 | 20231030 | 152800 | 2468350330 | 15470 | 15470 | 15470 | 15470 | 0 |
| 227 | 20231030 | 152700 | 2468350330 | 15470 | 15470 | 15470 | 15470 | 0 |
| 228 | 20231030 | 152600 | 2468350330 | 15470 | 15470 | 15470 | 15470 | 0 |
| 229 | 20231030 | 152500 | 2468350330 | 15470 | 15470 | 15470 | 15470 | 0 |
| 230 | 20231030 | 152400 | 2468350330 | 15470 | 15470 | 15470 | 15470 | 0 |
| 231 | 20231030 | 152300 | 2468350330 | 15470 | 15470 | 15470 | 15470 | 0 |
| 232 | 20231030 | 152200 | 2468350330 | 15470 | 15470 | 15470 | 15470 | 0 |
| 233 | 20231030 | 152100 | 2468350330 | 15470 | 15470 | 15470 | 15470 | 0 |
| 234 | 20231030 | 152000 | 2468350330 | 15470 | 15470 | 15470 | 15470 | 0 |
| 235 | 20231030 | 151900 | 2468350330 | 15470 | 15430 | 15470 | 15430 | 309 |
| 236 | 20231030 | 151800 | 2463570580 | 15460 | 15460 | 15470 | 15460 | 73 |
| 237 | 20231030 | 151700 | 2462441990 | 15460 | 15430 | 15460 | 15430 | 137 |
| 238 | 20231030 | 151600 | 2460326720 | 15430 | 15460 | 15460 | 15430 | 319 |
| 239 | 20231030 | 151500 | 2455403360 | 15450 | 15460 | 15460 | 15450 | 225 |
| 240 | 20231030 | 151400 | 2451927070 | 15460 | 15470 | 15470 | 15460 | 158 |
| 241 | 20231030 | 151300 | 2449484340 | 15470 | 15460 | 15480 | 15460 | 298 |
| 242 | 20231030 | 151200 | 2444874780 | 15470 | 15470 | 15470 | 15460 | 1383 |
| 243 | 20231030 | 151100 | 2423487920 | 15470 | 15470 | 15470 | 15460 | 32 |
| 244 | 20231030 | 151000 | 2422992940 | 15460 | 15480 | 15480 | 15460 | 776 |
| 245 | 20231030 | 150900 | 2410993150 | 15480 | 15470 | 15480 | 15470 | 250 |
| 246 | 20231030 | 150800 | 2407125310 | 15470 | 15470 | 15480 | 15470 | 218 |
| 247 | 20231030 | 150700 | 2403752670 | 15480 | 15480 | 15480 | 15470 | 106 |
| 248 | 20231030 | 150600 | 2402112740 | 15480 | 15470 | 15480 | 15470 | 180 |
| 249 | 20231030 | 150500 | 2399328090 | 15470 | 15480 | 15480 | 15470 | 386 |
| 250 | 20231030 | 150400 | 2393353720 | 15490 | 15490 | 15490 | 15490 | 21 |
| 251 | 20231030 | 150300 | 2393028430 | 15490 | 15490 | 15490 | 15480 | 114 |
| 252 | 20231030 | 150200 | 2391263520 | 15490 | 15490 | 15490 | 15480 | 38 |
| 253 | 20231030 | 150100 | 2390674910 | 15490 | 15460 | 15490 | 15450 | 2224 |
| 254 | 20231030 | 150000 | 2356290550 | 15460 | 15460 | 15460 | 15450 | 45 |
| 255 | 20231030 | 145900 | 2355595080 | 15450 | 15460 | 15460 | 15450 | 125 |
| 256 | 20231030 | 145800 | 2353663530 | 15450 | 15450 | 15460 | 15450 | 230 |
| 257 | 20231030 | 145700 | 2350109940 | 15460 | 15450 | 15460 | 15450 | 219 |
| 258 | 20231030 | 145600 | 2346726260 | 15460 | 15450 | 15460 | 15450 | 113 |
| 259 | 20231030 | 145500 | 2344980210 | 15460 | 15460 | 15460 | 15460 | 42 |
| 260 | 20231030 | 145400 | 2344330890 | 15460 | 15450 | 15460 | 15450 | 101 |
| 261 | 20231030 | 145300 | 2342770390 | 15460 | 15450 | 15460 | 15450 | 165 |
| 262 | 20231030 | 145200 | 2340220920 | 15460 | 15460 | 15460 | 15450 | 133 |
| 263 | 20231030 | 145100 | 2338165810 | 15460 | 15460 | 15460 | 15460 | 17 |
| 264 | 20231030 | 145000 | 2337902990 | 15460 | 15470 | 15470 | 15450 | 114 |
| 265 | 20231030 | 144900 | 2336141400 | 15460 | 15470 | 15470 | 15460 | 161 |
| 266 | 20231030 | 144800 | 2333652260 | 15470 | 15480 | 15480 | 15460 | 120 |
| 267 | 20231030 | 144700 | 2331796730 | 15480 | 15480 | 15480 | 15470 | 419 |
| 268 | 20231030 | 144600 | 2325314610 | 15480 | 15480 | 15480 | 15470 | 126 |
| 269 | 20231030 | 144500 | 2323365150 | 15480 | 15480 | 15480 | 15470 | 167 |
| 270 | 20231030 | 144400 | 2320781200 | 15480 | 15490 | 15490 | 15470 | 104 |
| 271 | 20231030 | 144300 | 2319172190 | 15490 | 15410 | 15490 | 15410 | 250 |
| 272 | 20231030 | 144200 | 2315310490 | 15490 | 15390 | 15490 | 15390 | 8455 |
| 273 | 20231030 | 144100 | 2185166970 | 15390 | 15390 | 15390 | 15380 | 586 |
| 274 | 20231030 | 144000 | 2176150480 | 15390 | 15390 | 15390 | 15390 | 5586 |
| 275 | 20231030 | 143900 | 2090181940 | 15390 | 15380 | 15390 | 15380 | 103 |
| 276 | 20231030 | 143800 | 2088597720 | 15390 | 15390 | 15390 | 15390 | 45 |
| 277 | 20231030 | 143700 | 2087905170 | 15390 | 15380 | 15390 | 15380 | 391 |
| 278 | 20231030 | 143600 | 2081891410 | 15390 | 15390 | 15390 | 15380 | 21 |
| 279 | 20231030 | 143500 | 2081568330 | 15390 | 15380 | 15390 | 15380 | 125 |
| 280 | 20231030 | 143400 | 2079645620 | 15390 | 15420 | 15420 | 15380 | 2075 |
| 281 | 20231030 | 143300 | 2047692020 | 15420 | 15420 | 15420 | 15410 | 224 |
| 282 | 20231030 | 143200 | 2044240000 | 15410 | 15420 | 15420 | 15410 | 57 |
| 283 | 20231030 | 143100 | 2043361460 | 15410 | 15420 | 15420 | 15410 | 224 |
| 284 | 20231030 | 143000 | 2039909350 | 15420 | 15410 | 15420 | 15410 | 713 |
| 285 | 20231030 | 142900 | 2028921900 | 15420 | 15430 | 15430 | 15420 | 111 |
| 286 | 20231030 | 142800 | 2027210180 | 15420 | 15420 | 15430 | 15420 | 399 |
| 287 | 20231030 | 142700 | 2021057480 | 15420 | 15430 | 15430 | 15420 | 230 |
| 288 | 20231030 | 142600 | 2017508700 | 15420 | 15440 | 15440 | 15420 | 296 |
| 289 | 20231030 | 142500 | 2012940350 | 15440 | 15450 | 15450 | 15440 | 158 |
| 290 | 20231030 | 142400 | 2010500620 | 15440 | 15450 | 15450 | 15440 | 447 |
| 291 | 20231030 | 142300 | 2003598640 | 15450 | 15440 | 15450 | 15440 | 33 |
| 292 | 20231030 | 142200 | 2003088940 | 15450 | 15450 | 15450 | 15440 | 129 |
| 293 | 20231030 | 142100 | 2001096980 | 15440 | 15450 | 15450 | 15440 | 194 |
| 294 | 20231030 | 142000 | 1998100770 | 15450 | 15450 | 15450 | 15440 | 159 |
| 295 | 20231030 | 141900 | 1995645440 | 15450 | 15450 | 15450 | 15440 | 37 |
| 296 | 20231030 | 141800 | 1995073920 | 15440 | 15450 | 15450 | 15440 | 122 |
| 297 | 20231030 | 141700 | 1993190100 | 15440 | 15450 | 15450 | 15440 | 146 |
| 298 | 20231030 | 141600 | 1990935720 | 15440 | 15450 | 15450 | 15440 | 759 |
| 299 | 20231030 | 141500 | 1979210250 | 15440 | 15440 | 15450 | 15440 | 129 |
| 300 | 20231030 | 141400 | 1977218430 | 15440 | 15440 | 15450 | 15440 | 56 |
| 301 | 20231030 | 141300 | 1976353650 | 15450 | 15450 | 15460 | 15440 | 368 |
| 302 | 20231030 | 141200 | 1970668280 | 15450 | 15460 | 15460 | 15450 | 39 |
| 303 | 20231030 | 141100 | 1970065570 | 15460 | 15460 | 15460 | 15450 | 127 |
| 304 | 20231030 | 141000 | 1968103230 | 15450 | 15460 | 15460 | 15450 | 28 |
| 305 | 20231030 | 140900 | 1967670470 | 15460 | 15460 | 15460 | 15450 | 244 |
| 306 | 20231030 | 140800 | 1963900350 | 15460 | 15460 | 15460 | 15450 | 120 |
| 307 | 20231030 | 140700 | 1962045280 | 15460 | 15460 | 15460 | 15450 | 120 |
| 308 | 20231030 | 140600 | 1960191150 | 15460 | 15450 | 15460 | 15450 | 464 |
| 309 | 20231030 | 140500 | 1953022020 | 15460 | 15460 | 15460 | 15450 | 304 |
| 310 | 20231030 | 140400 | 1948324850 | 15450 | 15460 | 15460 | 15450 | 35 |
| 311 | 20231030 | 140300 | 1947783980 | 15450 | 15460 | 15460 | 15450 | 114 |
| 312 | 20231030 | 140200 | 1946022600 | 15460 | 15450 | 15460 | 15450 | 366 |
| 313 | 20231030 | 140100 | 1940367620 | 15450 | 15460 | 15460 | 15450 | 205 |
| 314 | 20231030 | 140000 | 1937199520 | 15460 | 15460 | 15460 | 15450 | 209 |
| 315 | 20231030 | 135900 | 1933969450 | 15460 | 15460 | 15460 | 15450 | 128 |
| 316 | 20231030 | 135800 | 1931991500 | 15450 | 15460 | 15460 | 15450 | 131 |
| 317 | 20231030 | 135700 | 1929967460 | 15460 | 15460 | 15460 | 15450 | 232 |
| 318 | 20231030 | 135600 | 1926382030 | 15450 | 15450 | 15460 | 15450 | 131 |
| 319 | 20231030 | 135500 | 1924357960 | 15460 | 15460 | 15460 | 15450 | 27 |
| 320 | 20231030 | 135400 | 1923940660 | 15460 | 15460 | 15460 | 15450 | 270 |
| 321 | 20231030 | 135300 | 1919767530 | 15460 | 15460 | 15460 | 15450 | 138 |
| 322 | 20231030 | 135200 | 1917635290 | 15450 | 15460 | 15460 | 15450 | 229 |
| 323 | 20231030 | 135100 | 1914097010 | 15460 | 15460 | 15460 | 15450 | 25 |
| 324 | 20231030 | 135000 | 1913710630 | 15450 | 15460 | 15460 | 15450 | 112 |
| 325 | 20231030 | 134900 | 1911980190 | 15450 | 15460 | 15460 | 15450 | 247 |
| 326 | 20231030 | 134800 | 1908163580 | 15460 | 15450 | 15460 | 15450 | 183 |
| 327 | 20231030 | 134700 | 1905336030 | 15460 | 15460 | 15460 | 15450 | 126 |
| 328 | 20231030 | 134600 | 1903389140 | 15460 | 15450 | 15460 | 15450 | 147 |
| 329 | 20231030 | 134500 | 1901117840 | 15460 | 15470 | 15470 | 15460 | 134 |
| 330 | 20231030 | 134400 | 1899045940 | 15470 | 15470 | 15470 | 15460 | 17 |
| 331 | 20231030 | 134300 | 1898783080 | 15460 | 15470 | 15470 | 15460 | 218 |
| 332 | 20231030 | 134200 | 1895412540 | 15470 | 15460 | 15470 | 15460 | 120 |
| 333 | 20231030 | 134100 | 1893557300 | 15470 | 15460 | 15470 | 15460 | 133 |
| 334 | 20231030 | 134000 | 1891500860 | 15460 | 15460 | 15470 | 15460 | 35 |
| 335 | 20231030 | 133900 | 1890959630 | 15460 | 15470 | 15470 | 15460 | 363 |
| 336 | 20231030 | 133800 | 1885345090 | 15470 | 15470 | 15470 | 15460 | 1495 |
| 337 | 20231030 | 133700 | 1862232090 | 15460 | 15460 | 15470 | 15460 | 216 |
| 338 | 20231030 | 133600 | 1858891670 | 15460 | 15460 | 15470 | 15460 | 126 |
| 339 | 20231030 | 133500 | 1856943570 | 15470 | 15470 | 15470 | 15460 | 642 |
| 340 | 20231030 | 133400 | 1847012100 | 15470 | 15500 | 15500 | 15460 | 277 |
| 341 | 20231030 | 133300 | 1842727670 | 15490 | 15500 | 15500 | 15490 | 368 |
| 342 | 20231030 | 133200 | 1837027210 | 15500 | 15490 | 15500 | 15490 | 108 |
| 343 | 20231030 | 133100 | 1835354280 | 15500 | 15490 | 15500 | 15490 | 37 |
| 344 | 20231030 | 133000 | 1834781010 | 15500 | 15510 | 15510 | 15500 | 588 |
| 345 | 20231030 | 132900 | 1825666900 | 15510 | 15500 | 15510 | 15500 | 15 |
| 346 | 20231030 | 132800 | 1825434370 | 15510 | 15510 | 15510 | 15500 | 121 |
| 347 | 20231030 | 132700 | 1823558730 | 15510 | 15510 | 15510 | 15500 | 39 |
| 348 | 20231030 | 132600 | 1822953970 | 15500 | 15500 | 15510 | 15500 | 206 |
| 349 | 20231030 | 132500 | 1819760940 | 15510 | 15500 | 15510 | 15500 | 28 |
| 350 | 20231030 | 132400 | 1819326780 | 15500 | 15500 | 15510 | 15500 | 113 |
| 351 | 20231030 | 132300 | 1817575240 | 15510 | 15500 | 15510 | 15500 | 145 |
| 352 | 20231030 | 132200 | 1815327450 | 15510 | 15510 | 15510 | 15500 | 147 |
| 353 | 20231030 | 132100 | 1813048810 | 15510 | 15510 | 15510 | 15500 | 61 |
| 354 | 20231030 | 132000 | 1812102830 | 15520 | 15510 | 15520 | 15510 | 22 |
| 355 | 20231030 | 131900 | 1811761510 | 15510 | 15510 | 15510 | 15500 | 600 |
| 356 | 20231030 | 131800 | 1802456460 | 15500 | 15510 | 15510 | 15500 | 136 |
| 357 | 20231030 | 131700 | 1800347960 | 15510 | 15510 | 15520 | 15500 | 672 |
| 358 | 20231030 | 131600 | 1789925270 | 15510 | 15500 | 15510 | 15500 | 495 |
| 359 | 20231030 | 131500 | 1782247940 | 15500 | 15500 | 15510 | 15500 | 149 |
| 360 | 20231030 | 131400 | 1779938430 | 15500 | 15510 | 15510 | 15500 | 244 |
| 361 | 20231030 | 131300 | 1776156290 | 15510 | 15510 | 15520 | 15510 | 117 |
| 362 | 20231030 | 131200 | 1774341450 | 15520 | 15520 | 15520 | 15520 | 13 |
| 363 | 20231030 | 131100 | 1774139690 | 15530 | 15480 | 15530 | 15460 | 4003 |
| 364 | 20231030 | 131000 | 1712210440 | 15470 | 15470 | 15480 | 15470 | 346 |
| 365 | 20231030 | 130900 | 1706857810 | 15480 | 15470 | 15480 | 15470 | 43 |
| 366 | 20231030 | 130800 | 1706192300 | 15480 | 15480 | 15480 | 15470 | 113 |
| 367 | 20231030 | 130700 | 1704444120 | 15490 | 15480 | 15490 | 15480 | 21 |
| 368 | 20231030 | 130600 | 1704118950 | 15480 | 15480 | 15490 | 15480 | 600 |
| 369 | 20231030 | 130500 | 1694830820 | 15490 | 15480 | 15490 | 15480 | 429 |
| 370 | 20231030 | 130400 | 1688185730 | 15480 | 15480 | 15490 | 15480 | 122 |
| 371 | 20231030 | 130300 | 1686297050 | 15490 | 15480 | 15490 | 15480 | 13 |
| 372 | 20231030 | 130200 | 1686095800 | 15480 | 15490 | 15500 | 15480 | 288 |
| 373 | 20231030 | 130100 | 1681635560 | 15500 | 15500 | 15500 | 15500 | 4 |
| 374 | 20231030 | 130000 | 1681573560 | 15500 | 15510 | 15510 | 15500 | 119 |
| 375 | 20231030 | 125900 | 1679728950 | 15500 | 15500 | 15510 | 15500 | 108 |
| 376 | 20231030 | 125800 | 1678054320 | 15500 | 15510 | 15510 | 15500 | 224 |
| 377 | 20231030 | 125700 | 1674582250 | 15500 | 15510 | 15510 | 15500 | 22 |
| 378 | 20231030 | 125600 | 1674241160 | 15500 | 15510 | 15510 | 15500 | 161 |
| 379 | 20231030 | 125500 | 1671745140 | 15500 | 15500 | 15510 | 15500 | 127 |
| 380 | 20231030 | 125400 | 1669776430 | 15500 | 15510 | 15510 | 15500 | 215 |
| 381 | 20231030 | 125300 | 1666442810 | 15510 | 15500 | 15510 | 15500 | 111 |
| 382 | 20231030 | 125200 | 1664722270 | 15500 | 15510 | 15510 | 15500 | 46 |
| 383 | 20231030 | 125100 | 1664008930 | 15510 | 15510 | 15510 | 15500 | 177 |
| 384 | 20231030 | 125000 | 1661264840 | 15500 | 15500 | 15500 | 15500 | 130 |
| 385 | 20231030 | 124900 | 1659249840 | 15500 | 15510 | 15510 | 15500 | 170 |
| 386 | 20231030 | 124800 | 1656614210 | 15510 | 15510 | 15510 | 15500 | 67 |
| 387 | 20231030 | 124700 | 1655575170 | 15510 | 15510 | 15510 | 15500 | 169 |
| 388 | 20231030 | 124600 | 1652955060 | 15500 | 15510 | 15530 | 15500 | 715 |
| 389 | 20231030 | 124500 | 1641865420 | 15500 | 15510 | 15510 | 15500 | 107 |
| 390 | 20231030 | 124400 | 1640206910 | 15500 | 15500 | 15510 | 15500 | 71 |
| 391 | 20231030 | 124300 | 1639105860 | 15500 | 15500 | 15520 | 15500 | 1838 |
| 392 | 20231030 | 124200 | 1610611810 | 15490 | 15490 | 15490 | 15490 | 235 |
| 393 | 20231030 | 124100 | 1606971660 | 15490 | 15500 | 15500 | 15490 | 37 |
| 394 | 20231030 | 124000 | 1606398280 | 15490 | 15490 | 15490 | 15490 | 205 |
| 395 | 20231030 | 123900 | 1603222830 | 15500 | 15490 | 15500 | 15490 | 41 |
| 396 | 20231030 | 123800 | 1602587660 | 15500 | 15500 | 15500 | 15490 | 227 |
| 397 | 20231030 | 123700 | 1599071220 | 15500 | 15490 | 15500 | 15490 | 31 |
| 398 | 20231030 | 123600 | 1598590850 | 15490 | 15500 | 15500 | 15490 | 23 |
| 399 | 20231030 | 123500 | 1598234480 | 15500 | 15520 | 15520 | 15500 | 62 |
| 400 | 20231030 | 123400 | 1597272560 | 15520 | 15470 | 15520 | 15470 | 299 |
| 401 | 20231030 | 123300 | 1592645730 | 15540 | 15540 | 15540 | 15540 | 8 |
| 402 | 20231030 | 123200 | 1592521410 | 15470 | 15500 | 15500 | 15460 | 670 |
| 403 | 20231030 | 123100 | 1582156480 | 15530 | 15490 | 15540 | 15480 | 122 |
| 404 | 20231030 | 123000 | 1580264230 | 15480 | 15400 | 15550 | 15400 | 8060 |
| 405 | 20231030 | 122900 | 1455959120 | 15400 | 15400 | 15410 | 15400 | 781 |
| 406 | 20231030 | 122800 | 1443931700 | 15400 | 15410 | 15410 | 15400 | 24 |
| 407 | 20231030 | 122700 | 1443561990 | 15400 | 15400 | 15410 | 15400 | 282 |
| 408 | 20231030 | 122600 | 1439219040 | 15400 | 15400 | 15410 | 15400 | 128 |
| 409 | 20231030 | 122500 | 1437247760 | 15410 | 15410 | 15410 | 15400 | 119 |
| 410 | 20231030 | 122400 | 1435415050 | 15410 | 15400 | 15410 | 15400 | 17 |
| 411 | 20231030 | 122300 | 1435153200 | 15410 | 15410 | 15410 | 15400 | 192 |
| 412 | 20231030 | 122200 | 1432195540 | 15400 | 15400 | 15410 | 15400 | 181 |
| 413 | 20231030 | 122100 | 1429408130 | 15400 | 15410 | 15410 | 15400 | 257 |
| 414 | 20231030 | 122000 | 1425449440 | 15410 | 15400 | 15410 | 15400 | 43 |
| 415 | 20231030 | 121900 | 1424786980 | 15400 | 15400 | 15400 | 15400 | 238 |
| 416 | 20231030 | 121800 | 1421121780 | 15410 | 15400 | 15410 | 15400 | 22 |
| 417 | 20231030 | 121700 | 1420782880 | 15400 | 15410 | 15410 | 15400 | 287 |
| 418 | 20231030 | 121600 | 1416361260 | 15410 | 15400 | 15410 | 15400 | 134 |
| 419 | 20231030 | 121500 | 1414297410 | 15400 | 15400 | 15410 | 15400 | 213 |
| 420 | 20231030 | 121400 | 1411017130 | 15410 | 15410 | 15410 | 15400 | 118 |
| 421 | 20231030 | 121300 | 1409199820 | 15410 | 15410 | 15410 | 15400 | 188 |
| 422 | 20231030 | 121200 | 1406304330 | 15410 | 15410 | 15410 | 15400 | 115 |
| 423 | 20231030 | 121100 | 1404533240 | 15410 | 15410 | 15410 | 15400 | 142 |
| 424 | 20231030 | 121000 | 1402346420 | 15400 | 15410 | 15410 | 15400 | 117 |
| 425 | 20231030 | 120900 | 1400544520 | 15410 | 15400 | 15410 | 15400 | 25 |
| 426 | 20231030 | 120800 | 1400159390 | 15410 | 15410 | 15410 | 15410 | 39 |
| 427 | 20231030 | 120700 | 1399558400 | 15420 | 15430 | 15430 | 15410 | 666 |
| 428 | 20231030 | 120600 | 1389295150 | 15420 | 15440 | 15440 | 15420 | 452 |
| 429 | 20231030 | 120500 | 1382323810 | 15440 | 15450 | 15450 | 15430 | 563 |
| 430 | 20231030 | 120400 | 1373636570 | 15440 | 15450 | 15450 | 15440 | 394 |
| 431 | 20231030 | 120300 | 1367553180 | 15450 | 15450 | 15450 | 15440 | 531 |
| 432 | 20231030 | 120200 | 1359351380 | 15460 | 15460 | 15460 | 15450 | 34 |
| 433 | 20231030 | 120100 | 1358825860 | 15450 | 15460 | 15460 | 15450 | 387 |
| 434 | 20231030 | 120000 | 1352843920 | 15460 | 15450 | 15460 | 15450 | 22 |
| 435 | 20231030 | 115900 | 1352503920 | 15460 | 15460 | 15460 | 15450 | 273 |
| 436 | 20231030 | 115800 | 1348285350 | 15460 | 15450 | 15460 | 15450 | 22 |
| 437 | 20231030 | 115700 | 1347945360 | 15450 | 15460 | 15470 | 15450 | 214 |
| 438 | 20231030 | 115600 | 1344637330 | 15470 | 15460 | 15470 | 15460 | 85 |
| 439 | 20231030 | 115500 | 1343323210 | 15470 | 15470 | 15470 | 15460 | 695 |
| 440 | 20231030 | 115400 | 1332574140 | 15470 | 15470 | 15480 | 15470 | 78 |
| 441 | 20231030 | 115300 | 1331367380 | 15470 | 15480 | 15490 | 15470 | 120 |
| 442 | 20231030 | 115200 | 1329509870 | 15490 | 15480 | 15490 | 15480 | 34 |
| 443 | 20231030 | 115100 | 1328983460 | 15490 | 15480 | 15490 | 15480 | 217 |
| 444 | 20231030 | 115000 | 1325624100 | 15490 | 15480 | 15490 | 15480 | 192 |
| 445 | 20231030 | 114900 | 1322651100 | 15520 | 15520 | 15520 | 15520 | 9 |
| 446 | 20231030 | 114800 | 1322511420 | 15500 | 15480 | 15500 | 15480 | 1918 |
| 447 | 20231030 | 114700 | 1292803650 | 15480 | 15490 | 15500 | 15480 | 106 |
| 448 | 20231030 | 114600 | 1291161740 | 15490 | 15490 | 15490 | 15490 | 118 |
| 449 | 20231030 | 114500 | 1289333920 | 15500 | 15490 | 15500 | 15490 | 21 |
| 450 | 20231030 | 114400 | 1289008540 | 15500 | 15490 | 15500 | 15490 | 184 |
| 451 | 20231030 | 114300 | 1286158120 | 15500 | 15510 | 15510 | 15500 | 102 |
| 452 | 20231030 | 114200 | 1284577090 | 15510 | 15520 | 15520 | 15510 | 80 |
| 453 | 20231030 | 114100 | 1283336280 | 15520 | 15510 | 15520 | 15510 | 17 |
| 454 | 20231030 | 114000 | 1283072450 | 15510 | 15490 | 15530 | 15490 | 1139 |
| 455 | 20231030 | 113900 | 1265416220 | 15500 | 15490 | 15500 | 15490 | 130 |
| 456 | 20231030 | 113800 | 1263402430 | 15490 | 15490 | 15490 | 15490 | 119 |
| 457 | 20231030 | 113700 | 1261559120 | 15500 | 15500 | 15500 | 15490 | 99 |
| 458 | 20231030 | 113600 | 1260024740 | 15510 | 15500 | 15510 | 15500 | 45 |
| 459 | 20231030 | 113500 | 1259326910 | 15500 | 15500 | 15510 | 15500 | 219 |
| 460 | 20231030 | 113400 | 1255932310 | 15510 | 15500 | 15510 | 15500 | 58 |
| 461 | 20231030 | 113300 | 1255032750 | 15500 | 15510 | 15510 | 15490 | 108 |
| 462 | 20231030 | 113200 | 1253359690 | 15510 | 15490 | 15520 | 15490 | 494 |
| 463 | 20231030 | 113100 | 1245707190 | 15480 | 15490 | 15530 | 15480 | 1956 |
| 464 | 20231030 | 113000 | 1215409470 | 15480 | 15490 | 15490 | 15480 | 173 |
| 465 | 20231030 | 112900 | 1212730100 | 15480 | 15490 | 15490 | 15480 | 949 |
| 466 | 20231030 | 112800 | 1198031770 | 15490 | 15500 | 15500 | 15490 | 45 |
| 467 | 20231030 | 112700 | 1197334400 | 15500 | 15500 | 15500 | 15490 | 232 |
| 468 | 20231030 | 112600 | 1193740520 | 15500 | 15510 | 15510 | 15500 | 363 |
| 469 | 20231030 | 112500 | 1188113900 | 15500 | 15500 | 15510 | 15500 | 191 |
| 470 | 20231030 | 112400 | 1185153390 | 15500 | 15500 | 15510 | 15500 | 23 |
| 471 | 20231030 | 112300 | 1184796810 | 15500 | 15510 | 15510 | 15500 | 293 |
| 472 | 20231030 | 112200 | 1180254550 | 15500 | 15510 | 15510 | 15500 | 345 |
| 473 | 20231030 | 112100 | 1174903720 | 15510 | 15520 | 15520 | 15510 | 20 |
| 474 | 20231030 | 112000 | 1174593440 | 15510 | 15520 | 15520 | 15510 | 30 |
| 475 | 20231030 | 111900 | 1174127970 | 15530 | 15530 | 15550 | 15530 | 76 |
| 476 | 20231030 | 111800 | 1172947500 | 15520 | 15520 | 15520 | 15510 | 556 |
| 477 | 20231030 | 111700 | 1164319330 | 15510 | 15510 | 15520 | 15510 | 552 |
| 478 | 20231030 | 111600 | 1155757340 | 15500 | 15500 | 15510 | 15500 | 149 |
| 479 | 20231030 | 111500 | 1153447540 | 15500 | 15510 | 15510 | 15500 | 151 |
| 480 | 20231030 | 111400 | 1151106760 | 15510 | 15500 | 15510 | 15500 | 190 |
| 481 | 20231030 | 111300 | 1148161670 | 15500 | 15510 | 15530 | 15500 | 1055 |
| 482 | 20231030 | 111200 | 1131799410 | 15500 | 15530 | 15530 | 15500 | 895 |
| 483 | 20231030 | 111100 | 1117909020 | 15530 | 15540 | 15550 | 15530 | 117 |
| 484 | 20231030 | 111000 | 1116091640 | 15540 | 15550 | 15550 | 15540 | 269 |
| 485 | 20231030 | 110900 | 1111910800 | 15550 | 15550 | 15550 | 15540 | 166 |
| 486 | 20231030 | 110800 | 1109330580 | 15550 | 15560 | 15560 | 15540 | 23 |
| 487 | 20231030 | 110700 | 1108972970 | 15540 | 15550 | 15550 | 15540 | 641 |
| 488 | 20231030 | 110600 | 1099007460 | 15550 | 15550 | 15550 | 15540 | 664 |
| 489 | 20231030 | 110500 | 1088684370 | 15550 | 15560 | 15560 | 15540 | 116 |
| 490 | 20231030 | 110400 | 1086881370 | 15560 | 15560 | 15560 | 15550 | 42 |
| 491 | 20231030 | 110300 | 1086227920 | 15560 | 15560 | 15560 | 15530 | 217 |
| 492 | 20231030 | 110200 | 1082857130 | 15560 | 15530 | 15560 | 15530 | 1659 |
| 493 | 20231030 | 110100 | 1057090970 | 15520 | 15530 | 15530 | 15520 | 165 |
| 494 | 20231030 | 110000 | 1054529770 | 15530 | 15530 | 15530 | 15530 | 14 |
| 495 | 20231030 | 105900 | 1054312350 | 15520 | 15530 | 15530 | 15520 | 206 |
| 496 | 20231030 | 105800 | 1051115200 | 15530 | 15520 | 15530 | 15520 | 57 |
| 497 | 20231030 | 105700 | 1050230320 | 15520 | 15530 | 15530 | 15520 | 94 |
| 498 | 20231030 | 105600 | 1048771430 | 15530 | 15540 | 15540 | 15530 | 153 |
| 499 | 20231030 | 105500 | 1046394430 | 15540 | 15530 | 15560 | 15530 | 90 |
| 500 | 20231030 | 105400 | 1044995830 | 15560 | 15510 | 15560 | 15510 | 98 |
| 501 | 20231030 | 105300 | 1043475700 | 15550 | 15510 | 15550 | 15510 | 1724 |
| 502 | 20231030 | 105200 | 1016733420 | 15510 | 15500 | 15510 | 15500 | 392 |
| 503 | 20231030 | 105100 | 1010657330 | 15510 | 15500 | 15510 | 15500 | 65 |
| 504 | 20231030 | 105000 | 1009649680 | 15500 | 15500 | 15510 | 15500 | 119 |
| 505 | 20231030 | 104900 | 1007805080 | 15500 | 15510 | 15510 | 15500 | 61 |
| 506 | 20231030 | 104800 | 1006859240 | 15510 | 15500 | 15510 | 15500 | 215 |
| 507 | 20231030 | 104700 | 1003526500 | 15510 | 15510 | 15510 | 15510 | 13 |
| 508 | 20231030 | 104600 | 1003324870 | 15500 | 15510 | 15510 | 15500 | 116 |
| 509 | 20231030 | 104500 | 1001526860 | 15500 | 15500 | 15500 | 15500 | 1040 |
| 510 | 20231030 | 104400 | 985406860 | 15490 | 15510 | 15510 | 15490 | 1189 |
| 511 | 20231030 | 104300 | 966976520 | 15510 | 15530 | 15530 | 15510 | 413 |
| 512 | 20231030 | 104200 | 960565930 | 15550 | 15530 | 15550 | 15530 | 66 |
| 513 | 20231030 | 104100 | 959540770 | 15520 | 15520 | 15530 | 15520 | 151 |
| 514 | 20231030 | 104000 | 957197060 | 15570 | 15530 | 15570 | 15520 | 985 |
| 515 | 20231030 | 103900 | 941903150 | 15530 | 15570 | 15570 | 15530 | 205 |
| 516 | 20231030 | 103800 | 938719140 | 15570 | 15510 | 15570 | 15500 | 2796 |
| 517 | 20231030 | 103700 | 895352750 | 15510 | 15510 | 15510 | 15500 | 615 |
| 518 | 20231030 | 103600 | 885815780 | 15510 | 15510 | 15510 | 15500 | 257 |
| 519 | 20231030 | 103500 | 881831510 | 15510 | 15500 | 15510 | 15500 | 116 |
| 520 | 20231030 | 103400 | 880033410 | 15510 | 15500 | 15510 | 15500 | 39 |
| 521 | 20231030 | 103300 | 879428630 | 15500 | 15510 | 15510 | 15500 | 99 |
| 522 | 20231030 | 103200 | 877894080 | 15500 | 15510 | 15510 | 15500 | 157 |
| 523 | 20231030 | 103100 | 875460100 | 15510 | 15510 | 15510 | 15510 | 37 |
| 524 | 20231030 | 103000 | 874886230 | 15510 | 15510 | 15510 | 15510 | 637 |
| 525 | 20231030 | 102900 | 865006360 | 15520 | 15520 | 15520 | 15520 | 13 |
| 526 | 20231030 | 102800 | 864804600 | 15520 | 15520 | 15530 | 15520 | 957 |
| 527 | 20231030 | 102700 | 849951950 | 15530 | 15530 | 15530 | 15530 | 55 |
| 528 | 20231030 | 102600 | 849097800 | 15530 | 15530 | 15530 | 15520 | 158 |
| 529 | 20231030 | 102500 | 846645010 | 15530 | 15530 | 15530 | 15530 | 50 |
| 530 | 20231030 | 102400 | 845868510 | 15530 | 15540 | 15540 | 15530 | 266 |
| 531 | 20231030 | 102300 | 841737450 | 15540 | 15540 | 15540 | 15540 | 271 |
| 532 | 20231030 | 102200 | 837526110 | 15540 | 15550 | 15550 | 15530 | 104 |
| 533 | 20231030 | 102100 | 835910860 | 15550 | 15550 | 15550 | 15550 | 18 |
| 534 | 20231030 | 102000 | 835630960 | 15550 | 15550 | 15550 | 15530 | 226 |
| 535 | 20231030 | 101900 | 832120860 | 15550 | 15530 | 15550 | 15530 | 1166 |
| 536 | 20231030 | 101800 | 814012580 | 15530 | 15520 | 15530 | 15520 | 128 |
| 537 | 20231030 | 101700 | 812026010 | 15520 | 15530 | 15530 | 15520 | 614 |
| 538 | 20231030 | 101600 | 802491970 | 15540 | 15550 | 15550 | 15540 | 87 |
| 539 | 20231030 | 101500 | 801139900 | 15550 | 15550 | 15550 | 15550 | 81 |
| 540 | 20231030 | 101400 | 799880350 | 15570 | 15560 | 15570 | 15560 | 41 |
| 541 | 20231030 | 101300 | 799242170 | 15560 | 15580 | 15580 | 15560 | 45 |
| 542 | 20231030 | 101200 | 798541550 | 15580 | 15590 | 15600 | 15580 | 192 |
| 543 | 20231030 | 101100 | 795549150 | 15590 | 15570 | 15590 | 15560 | 811 |
| 544 | 20231030 | 101000 | 782919430 | 15570 | 15570 | 15570 | 15570 | 619 |
| 545 | 20231030 | 100900 | 773281600 | 15560 | 15570 | 15570 | 15560 | 61 |
| 546 | 20231030 | 100800 | 772331940 | 15570 | 15580 | 15580 | 15570 | 224 |
| 547 | 20231030 | 100700 | 768844170 | 15580 | 15610 | 15610 | 15580 | 171 |
| 548 | 20231030 | 100600 | 766178670 | 15590 | 15550 | 15600 | 15550 | 887 |
| 549 | 20231030 | 100500 | 752370370 | 15550 | 15550 | 15560 | 15550 | 124 |
| 550 | 20231030 | 100400 | 750442130 | 15540 | 15530 | 15560 | 15530 | 140 |
| 551 | 20231030 | 100300 | 748266500 | 15530 | 15560 | 15570 | 15520 | 140 |
| 552 | 20231030 | 100200 | 746090460 | 15560 | 15560 | 15560 | 15560 | 10 |
| 553 | 20231030 | 100100 | 745934860 | 15560 | 15570 | 15570 | 15500 | 230 |
| 554 | 20231030 | 100000 | 742368990 | 15500 | 15560 | 15570 | 15500 | 434 |
| 555 | 20231030 | 095900 | 735620460 | 15560 | 15520 | 15560 | 15520 | 377 |
| 556 | 20231030 | 095800 | 729767350 | 15490 | 15490 | 15520 | 15490 | 307 |
| 557 | 20231030 | 095700 | 725008900 | 15500 | 15500 | 15500 | 15500 | 0 |
| 558 | 20231030 | 095600 | 725008900 | 15500 | 15510 | 15510 | 15500 | 19 |
| 559 | 20231030 | 095500 | 724714230 | 15510 | 15500 | 15510 | 15440 | 261 |
| 560 | 20231030 | 095400 | 720674960 | 15440 | 15480 | 15520 | 15440 | 619 |
| 561 | 20231030 | 095300 | 711085060 | 15490 | 15510 | 15520 | 15490 | 264 |
| 562 | 20231030 | 095200 | 706992980 | 15500 | 15490 | 15500 | 15490 | 202 |
| 563 | 20231030 | 095100 | 703862470 | 15490 | 15480 | 15500 | 15480 | 170 |
| 564 | 20231030 | 095000 | 701227610 | 15460 | 15440 | 15460 | 15440 | 872 |
| 565 | 20231030 | 094900 | 687750000 | 15440 | 15440 | 15440 | 15430 | 426 |
| 566 | 20231030 | 094800 | 681173510 | 15440 | 15410 | 15450 | 15410 | 823 |
| 567 | 20231030 | 094700 | 668468630 | 15310 | 15450 | 15450 | 15300 | 18232 |
| 568 | 20231030 | 094600 | 389339580 | 15350 | 15420 | 15420 | 15350 | 6248 |
| 569 | 20231030 | 094500 | 293311040 | 15420 | 15430 | 15440 | 15420 | 273 |
| 570 | 20231030 | 094400 | 289098980 | 15420 | 15470 | 15470 | 15420 | 151 |
| 571 | 20231030 | 094300 | 286768950 | 15430 | 15430 | 15430 | 15430 | 124 |
| 572 | 20231030 | 094200 | 284855630 | 15420 | 15400 | 15460 | 15400 | 166 |
| 573 | 20231030 | 094100 | 282297920 | 15470 | 15470 | 15470 | 15470 | 1 |
| 574 | 20231030 | 094000 | 282282450 | 15490 | 15400 | 15490 | 15400 | 188 |
| 575 | 20231030 | 093900 | 279386490 | 15410 | 15440 | 15440 | 15410 | 314 |
| 576 | 20231030 | 093800 | 274544760 | 15420 | 15430 | 15440 | 15420 | 390 |
| 577 | 20231030 | 093700 | 268530530 | 15430 | 15430 | 15430 | 15420 | 136 |
| 578 | 20231030 | 093600 | 266432600 | 15440 | 15450 | 15450 | 15420 | 391 |
| 579 | 20231030 | 093500 | 260399790 | 15450 | 15440 | 15450 | 15440 | 58 |
| 580 | 20231030 | 093400 | 259504190 | 15450 | 15440 | 15450 | 15440 | 5 |
| 581 | 20231030 | 093300 | 259426950 | 15480 | 15410 | 15480 | 15410 | 306 |
| 582 | 20231030 | 093200 | 254704030 | 15410 | 15380 | 15410 | 15360 | 234 |
| 583 | 20231030 | 093100 | 251103960 | 15380 | 15340 | 15380 | 15340 | 86 |
| 584 | 20231030 | 093000 | 249784430 | 15340 | 15380 | 15380 | 15330 | 363 |
| 585 | 20231030 | 092900 | 244216120 | 15380 | 15340 | 15380 | 15340 | 195 |
| 586 | 20231030 | 092800 | 241222860 | 15340 | 15350 | 15350 | 15330 | 330 |
| 587 | 20231030 | 092700 | 236160580 | 15360 | 15370 | 15370 | 15350 | 95 |
| 588 | 20231030 | 092600 | 234701240 | 15360 | 15370 | 15370 | 15360 | 111 |
| 589 | 20231030 | 092500 | 232995960 | 15360 | 15360 | 15370 | 15360 | 120 |
| 590 | 20231030 | 092400 | 231152750 | 15360 | 15350 | 15380 | 15350 | 123 |
| 591 | 20231030 | 092300 | 229264420 | 15340 | 15360 | 15360 | 15330 | 676 |
| 592 | 20231030 | 092200 | 218894290 | 15310 | 15370 | 15370 | 15310 | 1100 |
| 593 | 20231030 | 092100 | 202031490 | 15370 | 15380 | 15380 | 15370 | 154 |
| 594 | 20231030 | 092000 | 199664210 | 15380 | 15370 | 15380 | 15370 | 161 |
| 595 | 20231030 | 091900 | 197188450 | 15370 | 15390 | 15390 | 15360 | 95 |
| 596 | 20231030 | 091800 | 195727930 | 15390 | 15390 | 15390 | 15390 | 4 |
| 597 | 20231030 | 091700 | 195666370 | 15390 | 15360 | 15400 | 15360 | 249 |
| 598 | 20231030 | 091600 | 191838440 | 15320 | 15330 | 15360 | 15310 | 931 |
| 599 | 20231030 | 091500 | 177581280 | 15320 | 15380 | 15380 | 15310 | 1430 |
| 600 | 20231030 | 091400 | 155662970 | 15380 | 15390 | 15390 | 15380 | 142 |
| 601 | 20231030 | 091300 | 153478170 | 15390 | 15390 | 15390 | 15390 | 2 |
| 602 | 20231030 | 091200 | 153447390 | 15400 | 15420 | 15420 | 15370 | 131 |
| 603 | 20231030 | 091100 | 151432350 | 15360 | 15360 | 15380 | 15360 | 81 |
| 604 | 20231030 | 091000 | 150188170 | 15430 | 15340 | 15450 | 15330 | 303 |
| 605 | 20231030 | 090900 | 145533810 | 15350 | 15390 | 15390 | 15350 | 41 |
| 606 | 20231030 | 090800 | 144904330 | 15390 | 15350 | 15390 | 15330 | 16 |
| 607 | 20231030 | 090700 | 144658950 | 15320 | 15320 | 15330 | 15320 | 205 |
| 608 | 20231030 | 090600 | 141518340 | 15320 | 15310 | 15320 | 15300 | 103 |
| 609 | 20231030 | 090500 | 139941360 | 15300 | 15310 | 15310 | 15280 | 705 |
| 610 | 20231030 | 090400 | 129166990 | 15310 | 15370 | 15370 | 15280 | 5030 |
| 611 | 20231030 | 090300 | 52175500 | 15370 | 15340 | 15450 | 15330 | 565 |
| 612 | 20231030 | 090200 | 43487800 | 15340 | 15430 | 15440 | 15340 | 772 |
| 613 | 20231030 | 090100 | 31619720 | 15380 | 15420 | 15450 | 15380 | 114 |
| 614 | 20231030 | 090000 | 29863880 | 15400 | 15410 | 15440 | 15400 | 1938 |