31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 193500 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 4222 |
| 3 | 20231017 | 193400 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 4 | 20231017 | 193300 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 5 | 20231017 | 193200 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 6 | 20231017 | 193100 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 7 | 20231017 | 193000 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 8 | 20231017 | 192900 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 9 | 20231017 | 192800 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 10 | 20231017 | 192700 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 11 | 20231017 | 192600 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 12 | 20231017 | 192500 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 13 | 20231017 | 192400 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 14 | 20231017 | 192300 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 15 | 20231017 | 192200 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 16 | 20231017 | 192100 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 17 | 20231017 | 192000 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 18 | 20231017 | 191900 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 19 | 20231017 | 191800 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 20 | 20231017 | 191700 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 21 | 20231017 | 191600 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 22 | 20231017 | 191500 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 23 | 20231017 | 191400 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 24 | 20231017 | 191300 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 25 | 20231017 | 191200 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 26 | 20231017 | 191100 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 27 | 20231017 | 191000 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 28 | 20231017 | 190900 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 29 | 20231017 | 190800 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 30 | 20231017 | 190700 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 31 | 20231017 | 190600 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 32 | 20231017 | 190500 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 4222 |
| 33 | 20231017 | 190400 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 34 | 20231017 | 190300 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 35 | 20231017 | 190200 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 36 | 20231017 | 190100 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 37 | 20231017 | 190000 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 38 | 20231017 | 185900 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 39 | 20231017 | 185800 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 40 | 20231017 | 185700 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 41 | 20231017 | 185600 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 42 | 20231017 | 185500 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 43 | 20231017 | 185400 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 44 | 20231017 | 185300 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 45 | 20231017 | 185200 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 46 | 20231017 | 185100 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 47 | 20231017 | 185000 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 48 | 20231017 | 184900 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 49 | 20231017 | 184800 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 50 | 20231017 | 184700 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 51 | 20231017 | 184600 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 52 | 20231017 | 184500 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 53 | 20231017 | 184400 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 54 | 20231017 | 184300 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 55 | 20231017 | 184200 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 56 | 20231017 | 184100 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 57 | 20231017 | 184000 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 58 | 20231017 | 183900 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 59 | 20231017 | 183800 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 60 | 20231017 | 183700 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 61 | 20231017 | 183600 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 62 | 20231017 | 183500 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 4222 |
| 63 | 20231017 | 183400 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 64 | 20231017 | 183300 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 65 | 20231017 | 183200 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 66 | 20231017 | 183100 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 67 | 20231017 | 183000 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 68 | 20231017 | 182900 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 69 | 20231017 | 182800 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 70 | 20231017 | 182700 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 71 | 20231017 | 182600 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 72 | 20231017 | 182500 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 73 | 20231017 | 182400 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 74 | 20231017 | 182300 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 75 | 20231017 | 182200 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 76 | 20231017 | 182100 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 77 | 20231017 | 182000 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 78 | 20231017 | 181900 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 79 | 20231017 | 181800 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 80 | 20231017 | 181700 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 81 | 20231017 | 181600 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 82 | 20231017 | 181500 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 83 | 20231017 | 181400 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 84 | 20231017 | 181300 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 85 | 20231017 | 181200 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 86 | 20231017 | 181100 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 87 | 20231017 | 181000 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 88 | 20231017 | 180900 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 89 | 20231017 | 180800 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 90 | 20231017 | 180700 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 91 | 20231017 | 180600 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 92 | 20231017 | 180500 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 4222 |
| 93 | 20231017 | 180400 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 94 | 20231017 | 180300 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 95 | 20231017 | 180200 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 96 | 20231017 | 180100 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 97 | 20231017 | 180000 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 98 | 20231017 | 175900 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 99 | 20231017 | 175800 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 100 | 20231017 | 175700 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 101 | 20231017 | 175600 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 102 | 20231017 | 175500 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 103 | 20231017 | 175400 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 104 | 20231017 | 175300 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 105 | 20231017 | 175200 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 106 | 20231017 | 175100 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 107 | 20231017 | 175000 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 108 | 20231017 | 174900 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 109 | 20231017 | 174800 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 110 | 20231017 | 174700 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 111 | 20231017 | 174600 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 112 | 20231017 | 174500 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 113 | 20231017 | 174400 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 114 | 20231017 | 174300 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 115 | 20231017 | 174200 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 116 | 20231017 | 174100 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 117 | 20231017 | 174000 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 118 | 20231017 | 173900 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 119 | 20231017 | 173800 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 120 | 20231017 | 173700 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 121 | 20231017 | 173600 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 122 | 20231017 | 173500 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 4222 |
| 123 | 20231017 | 173400 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 124 | 20231017 | 173300 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 125 | 20231017 | 173200 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 126 | 20231017 | 173100 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 127 | 20231017 | 173000 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 128 | 20231017 | 172900 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 129 | 20231017 | 172800 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 130 | 20231017 | 172700 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 131 | 20231017 | 172600 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 132 | 20231017 | 172500 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 133 | 20231017 | 172400 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 134 | 20231017 | 172300 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 135 | 20231017 | 172200 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 136 | 20231017 | 172100 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 137 | 20231017 | 172000 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 138 | 20231017 | 171900 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 139 | 20231017 | 171800 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 140 | 20231017 | 171700 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 141 | 20231017 | 171600 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 142 | 20231017 | 171500 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 143 | 20231017 | 171400 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 144 | 20231017 | 171300 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 145 | 20231017 | 171200 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 146 | 20231017 | 171100 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 147 | 20231017 | 171000 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 148 | 20231017 | 170900 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 149 | 20231017 | 170800 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 150 | 20231017 | 170700 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 151 | 20231017 | 170600 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 152 | 20231017 | 170500 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 4222 |
| 153 | 20231017 | 170400 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 154 | 20231017 | 170300 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 155 | 20231017 | 170200 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 156 | 20231017 | 170100 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 157 | 20231017 | 170000 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 158 | 20231017 | 165900 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 159 | 20231017 | 165800 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 160 | 20231017 | 165700 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 161 | 20231017 | 165600 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 162 | 20231017 | 165500 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 163 | 20231017 | 165400 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 164 | 20231017 | 165300 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 165 | 20231017 | 165200 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 166 | 20231017 | 165100 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 167 | 20231017 | 165000 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 168 | 20231017 | 164900 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 169 | 20231017 | 164800 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 170 | 20231017 | 164700 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 171 | 20231017 | 164600 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 172 | 20231017 | 164500 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 173 | 20231017 | 164400 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 174 | 20231017 | 164300 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 175 | 20231017 | 164200 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 176 | 20231017 | 164100 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 177 | 20231017 | 164000 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 178 | 20231017 | 163900 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 179 | 20231017 | 163800 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 180 | 20231017 | 163700 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 181 | 20231017 | 163600 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 182 | 20231017 | 163500 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 4222 |
| 183 | 20231017 | 163400 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 184 | 20231017 | 163300 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 185 | 20231017 | 163200 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 186 | 20231017 | 163100 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 187 | 20231017 | 163000 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 188 | 20231017 | 162900 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 189 | 20231017 | 162800 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 190 | 20231017 | 162700 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 191 | 20231017 | 162600 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 192 | 20231017 | 162500 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 193 | 20231017 | 162400 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 194 | 20231017 | 162300 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 195 | 20231017 | 162200 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 196 | 20231017 | 162100 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 197 | 20231017 | 162000 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 198 | 20231017 | 161900 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 199 | 20231017 | 161800 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 200 | 20231017 | 161700 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 201 | 20231017 | 161600 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 202 | 20231017 | 161500 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 203 | 20231017 | 161400 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 204 | 20231017 | 161300 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 205 | 20231017 | 161200 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 206 | 20231017 | 161100 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 207 | 20231017 | 161000 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 208 | 20231017 | 160900 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 209 | 20231017 | 160800 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 210 | 20231017 | 160700 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 211 | 20231017 | 160600 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 212 | 20231017 | 160500 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 4222 |
| 213 | 20231017 | 160400 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 214 | 20231017 | 160300 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 215 | 20231017 | 160200 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 216 | 20231017 | 160100 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 217 | 20231017 | 160000 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 218 | 20231017 | 155900 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 219 | 20231017 | 155800 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 220 | 20231017 | 155700 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 221 | 20231017 | 155600 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 222 | 20231017 | 155500 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 223 | 20231017 | 155400 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 224 | 20231017 | 155300 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 225 | 20231017 | 155200 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 226 | 20231017 | 155100 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 227 | 20231017 | 155000 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 228 | 20231017 | 154900 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 229 | 20231017 | 154800 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 230 | 20231017 | 154700 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 231 | 20231017 | 154600 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 232 | 20231017 | 154500 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 233 | 20231017 | 154400 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 234 | 20231017 | 154300 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 235 | 20231017 | 154200 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 236 | 20231017 | 154100 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 237 | 20231017 | 154000 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 238 | 20231017 | 153900 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 239 | 20231017 | 153800 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 240 | 20231017 | 153700 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 241 | 20231017 | 153600 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 242 | 20231017 | 153500 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 4222 |
| 243 | 20231017 | 153400 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 244 | 20231017 | 153300 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 245 | 20231017 | 153200 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 246 | 20231017 | 153100 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 247 | 20231017 | 153000 | 2126850850 | 5150 | 5150 | 5150 | 5150 | 4222 |
| 248 | 20231017 | 152900 | 2105107550 | 5160 | 5160 | 5160 | 5160 | 0 |
| 249 | 20231017 | 152800 | 2105107550 | 5160 | 5160 | 5160 | 5160 | 0 |
| 250 | 20231017 | 152700 | 2105107550 | 5160 | 5160 | 5160 | 5160 | 0 |
| 251 | 20231017 | 152600 | 2105107550 | 5160 | 5160 | 5160 | 5160 | 0 |
| 252 | 20231017 | 152500 | 2105107550 | 5160 | 5160 | 5160 | 5160 | 0 |
| 253 | 20231017 | 152400 | 2105107550 | 5160 | 5160 | 5160 | 5160 | 0 |
| 254 | 20231017 | 152300 | 2105107550 | 5160 | 5160 | 5160 | 5160 | 0 |
| 255 | 20231017 | 152200 | 2105107550 | 5160 | 5160 | 5160 | 5160 | 0 |
| 256 | 20231017 | 152100 | 2105107550 | 5160 | 5160 | 5160 | 5160 | 0 |
| 257 | 20231017 | 152000 | 2105107550 | 5160 | 5160 | 5160 | 5160 | 0 |
| 258 | 20231017 | 151900 | 2105107550 | 5160 | 5160 | 5160 | 5150 | 1541 |
| 259 | 20231017 | 151800 | 2097158000 | 5160 | 5160 | 5160 | 5150 | 987 |
| 260 | 20231017 | 151700 | 2092065100 | 5160 | 5150 | 5160 | 5150 | 2115 |
| 261 | 20231017 | 151600 | 2081152000 | 5160 | 5160 | 5160 | 5150 | 309 |
| 262 | 20231017 | 151500 | 2079558330 | 5160 | 5150 | 5160 | 5150 | 1046 |
| 263 | 20231017 | 151400 | 2074163900 | 5150 | 5150 | 5160 | 5150 | 192 |
| 264 | 20231017 | 151300 | 2073173920 | 5150 | 5150 | 5150 | 5150 | 1088 |
| 265 | 20231017 | 151200 | 2067570720 | 5150 | 5150 | 5150 | 5150 | 712 |
| 266 | 20231017 | 151100 | 2063903920 | 5150 | 5150 | 5150 | 5150 | 991 |
| 267 | 20231017 | 151000 | 2058800270 | 5150 | 5150 | 5150 | 5150 | 396 |
| 268 | 20231017 | 150900 | 2056760870 | 5150 | 5150 | 5150 | 5150 | 635 |
| 269 | 20231017 | 150800 | 2053490620 | 5150 | 5140 | 5150 | 5140 | 140 |
| 270 | 20231017 | 150700 | 2052770270 | 5150 | 5150 | 5150 | 5150 | 685 |
| 271 | 20231017 | 150600 | 2049242520 | 5150 | 5150 | 5160 | 5140 | 1113 |
| 272 | 20231017 | 150500 | 2043508450 | 5150 | 5150 | 5150 | 5150 | 17 |
| 273 | 20231017 | 150400 | 2043420900 | 5160 | 5150 | 5160 | 5150 | 165 |
| 274 | 20231017 | 150300 | 2042569730 | 5160 | 5150 | 5160 | 5150 | 73 |
| 275 | 20231017 | 150200 | 2042193380 | 5150 | 5160 | 5160 | 5150 | 416 |
| 276 | 20231017 | 150100 | 2040049360 | 5150 | 5150 | 5150 | 5150 | 500 |
| 277 | 20231017 | 150000 | 2037474360 | 5150 | 5150 | 5150 | 5150 | 475 |
| 278 | 20231017 | 145900 | 2035028110 | 5150 | 5150 | 5150 | 5150 | 953 |
| 279 | 20231017 | 145800 | 2030120160 | 5150 | 5160 | 5160 | 5140 | 573 |
| 280 | 20231017 | 145700 | 2027170150 | 5160 | 5150 | 5160 | 5150 | 769 |
| 281 | 20231017 | 145600 | 2023208730 | 5150 | 5150 | 5150 | 5150 | 1140 |
| 282 | 20231017 | 145500 | 2017337730 | 5150 | 5150 | 5160 | 5150 | 109 |
| 283 | 20231017 | 145400 | 2016776370 | 5140 | 5150 | 5160 | 5140 | 738 |
| 284 | 20231017 | 145300 | 2012973560 | 5160 | 5160 | 5160 | 5160 | 1 |
| 285 | 20231017 | 145200 | 2012968400 | 5150 | 5160 | 5160 | 5150 | 228 |
| 286 | 20231017 | 145100 | 2011792730 | 5150 | 5150 | 5150 | 5150 | 441 |
| 287 | 20231017 | 145000 | 2009521580 | 5150 | 5150 | 5150 | 5150 | 58 |
| 288 | 20231017 | 144900 | 2009222880 | 5150 | 5150 | 5150 | 5140 | 324 |
| 289 | 20231017 | 144800 | 2007554290 | 5140 | 5140 | 5150 | 5140 | 216 |
| 290 | 20231017 | 144700 | 2006442010 | 5140 | 5150 | 5150 | 5140 | 112 |
| 291 | 20231017 | 144600 | 2005865330 | 5150 | 5150 | 5150 | 5150 | 261 |
| 292 | 20231017 | 144500 | 2004521180 | 5150 | 5150 | 5150 | 5150 | 302 |
| 293 | 20231017 | 144400 | 2002965880 | 5150 | 5150 | 5150 | 5150 | 201 |
| 294 | 20231017 | 144300 | 2001930730 | 5150 | 5150 | 5150 | 5150 | 281 |
| 295 | 20231017 | 144200 | 2000483580 | 5140 | 5150 | 5150 | 5140 | 338 |
| 296 | 20231017 | 144100 | 1998743140 | 5160 | 5140 | 5160 | 5140 | 584 |
| 297 | 20231017 | 144000 | 1995729900 | 5160 | 5160 | 5160 | 5160 | 111 |
| 298 | 20231017 | 143900 | 1995157140 | 5150 | 5150 | 5160 | 5150 | 468 |
| 299 | 20231017 | 143800 | 1992745540 | 5160 | 5160 | 5160 | 5150 | 46 |
| 300 | 20231017 | 143700 | 1992508470 | 5160 | 5150 | 5160 | 5150 | 355 |
| 301 | 20231017 | 143600 | 1990680210 | 5150 | 5140 | 5150 | 5140 | 359 |
| 302 | 20231017 | 143500 | 1988831400 | 5150 | 5150 | 5150 | 5150 | 1 |
| 303 | 20231017 | 143400 | 1988826250 | 5150 | 5150 | 5150 | 5140 | 723 |
| 304 | 20231017 | 143300 | 1985105080 | 5140 | 5140 | 5140 | 5140 | 131 |
| 305 | 20231017 | 143200 | 1984431740 | 5150 | 5130 | 5150 | 5130 | 1003 |
| 306 | 20231017 | 143100 | 1979276050 | 5130 | 5130 | 5130 | 5130 | 193 |
| 307 | 20231017 | 143000 | 1978285960 | 5140 | 5140 | 5140 | 5130 | 161 |
| 308 | 20231017 | 142900 | 1977459180 | 5140 | 5140 | 5140 | 5140 | 110 |
| 309 | 20231017 | 142800 | 1976893780 | 5140 | 5140 | 5140 | 5140 | 212 |
| 310 | 20231017 | 142700 | 1975804100 | 5140 | 5140 | 5140 | 5130 | 285 |
| 311 | 20231017 | 142600 | 1974339250 | 5140 | 5140 | 5140 | 5140 | 93 |
| 312 | 20231017 | 142500 | 1973861230 | 5130 | 5130 | 5130 | 5130 | 1 |
| 313 | 20231017 | 142400 | 1973856100 | 5130 | 5130 | 5130 | 5130 | 83 |
| 314 | 20231017 | 142300 | 1973430310 | 5120 | 5130 | 5130 | 5120 | 4175 |
| 315 | 20231017 | 142200 | 1952013730 | 5140 | 5140 | 5140 | 5140 | 569 |
| 316 | 20231017 | 142100 | 1949089070 | 5140 | 5140 | 5140 | 5140 | 0 |
| 317 | 20231017 | 142000 | 1949089070 | 5140 | 5140 | 5140 | 5140 | 1010 |
| 318 | 20231017 | 141900 | 1943897670 | 5140 | 5150 | 5150 | 5140 | 627 |
| 319 | 20231017 | 141800 | 1940674880 | 5150 | 5140 | 5150 | 5140 | 1626 |
| 320 | 20231017 | 141700 | 1932306060 | 5140 | 5140 | 5140 | 5140 | 400 |
| 321 | 20231017 | 141600 | 1930250060 | 5130 | 5140 | 5140 | 5130 | 243 |
| 322 | 20231017 | 141500 | 1929001190 | 5140 | 5140 | 5140 | 5140 | 590 |
| 323 | 20231017 | 141400 | 1925968590 | 5140 | 5140 | 5140 | 5140 | 476 |
| 324 | 20231017 | 141300 | 1923521950 | 5150 | 5150 | 5150 | 5150 | 1 |
| 325 | 20231017 | 141200 | 1923516800 | 5130 | 5130 | 5150 | 5130 | 702 |
| 326 | 20231017 | 141100 | 1919910270 | 5140 | 5140 | 5140 | 5140 | 247 |
| 327 | 20231017 | 141000 | 1918640690 | 5140 | 5140 | 5140 | 5140 | 302 |
| 328 | 20231017 | 140900 | 1917088410 | 5140 | 5140 | 5140 | 5140 | 6 |
| 329 | 20231017 | 140800 | 1917057570 | 5140 | 5140 | 5140 | 5140 | 564 |
| 330 | 20231017 | 140700 | 1914158610 | 5130 | 5140 | 5140 | 5130 | 376 |
| 331 | 20231017 | 140600 | 1912227930 | 5150 | 5150 | 5150 | 5150 | 1158 |
| 332 | 20231017 | 140500 | 1906264230 | 5150 | 5140 | 5150 | 5140 | 203 |
| 333 | 20231017 | 140400 | 1905219610 | 5140 | 5140 | 5140 | 5140 | 780 |
| 334 | 20231017 | 140300 | 1901210410 | 5140 | 5140 | 5140 | 5140 | 11 |
| 335 | 20231017 | 140200 | 1901153870 | 5140 | 5150 | 5150 | 5140 | 288 |
| 336 | 20231017 | 140100 | 1899670770 | 5150 | 5150 | 5150 | 5150 | 1 |
| 337 | 20231017 | 140000 | 1899665620 | 5150 | 5150 | 5150 | 5150 | 0 |
| 338 | 20231017 | 135900 | 1899665620 | 5150 | 5150 | 5150 | 5130 | 288 |
| 339 | 20231017 | 135800 | 1898184190 | 5140 | 5140 | 5140 | 5140 | 342 |
| 340 | 20231017 | 135700 | 1896426310 | 5130 | 5140 | 5150 | 5130 | 201 |
| 341 | 20231017 | 135600 | 1895392290 | 5140 | 5140 | 5140 | 5140 | 415 |
| 342 | 20231017 | 135500 | 1893259190 | 5140 | 5140 | 5140 | 5140 | 79 |
| 343 | 20231017 | 135400 | 1892853130 | 5140 | 5130 | 5140 | 5130 | 105 |
| 344 | 20231017 | 135300 | 1892313640 | 5130 | 5150 | 5150 | 5130 | 1257 |
| 345 | 20231017 | 135200 | 1885853010 | 5150 | 5140 | 5150 | 5140 | 344 |
| 346 | 20231017 | 135100 | 1884083950 | 5140 | 5150 | 5150 | 5140 | 919 |
| 347 | 20231017 | 135000 | 1879354750 | 5150 | 5150 | 5150 | 5150 | 69 |
| 348 | 20231017 | 134900 | 1878999400 | 5140 | 5150 | 5150 | 5140 | 238 |
| 349 | 20231017 | 134800 | 1877776010 | 5150 | 5140 | 5150 | 5140 | 2480 |
| 350 | 20231017 | 134700 | 1865026310 | 5140 | 5150 | 5150 | 5140 | 1010 |
| 351 | 20231017 | 134600 | 1859829570 | 5150 | 5150 | 5150 | 5150 | 450 |
| 352 | 20231017 | 134500 | 1857512070 | 5150 | 5150 | 5150 | 5140 | 718 |
| 353 | 20231017 | 134400 | 1853815910 | 5140 | 5140 | 5140 | 5140 | 114 |
| 354 | 20231017 | 134300 | 1853229950 | 5140 | 5150 | 5160 | 5140 | 1324 |
| 355 | 20231017 | 134200 | 1846410470 | 5150 | 5150 | 5160 | 5150 | 309 |
| 356 | 20231017 | 134100 | 1844819020 | 5160 | 5150 | 5160 | 5150 | 2900 |
| 357 | 20231017 | 134000 | 1829883990 | 5150 | 5160 | 5160 | 5150 | 1450 |
| 358 | 20231017 | 133900 | 1822403600 | 5160 | 5160 | 5160 | 5160 | 644 |
| 359 | 20231017 | 133800 | 1819080560 | 5160 | 5160 | 5160 | 5160 | 110 |
| 360 | 20231017 | 133700 | 1818512960 | 5160 | 5160 | 5160 | 5160 | 131 |
| 361 | 20231017 | 133600 | 1817837000 | 5160 | 5160 | 5170 | 5160 | 535 |
| 362 | 20231017 | 133500 | 1815073390 | 5160 | 5160 | 5160 | 5160 | 0 |
| 363 | 20231017 | 133400 | 1815073390 | 5160 | 5160 | 5170 | 5160 | 261 |
| 364 | 20231017 | 133300 | 1813725490 | 5160 | 5150 | 5170 | 5150 | 875 |
| 365 | 20231017 | 133200 | 1809207680 | 5160 | 5160 | 5160 | 5160 | 1675 |
| 366 | 20231017 | 133100 | 1800564680 | 5170 | 5170 | 5170 | 5170 | 132 |
| 367 | 20231017 | 133000 | 1799882240 | 5170 | 5170 | 5170 | 5170 | 1479 |
| 368 | 20231017 | 132900 | 1792235810 | 5170 | 5180 | 5180 | 5170 | 4236 |
| 369 | 20231017 | 132800 | 1770293530 | 5180 | 5190 | 5190 | 5180 | 339 |
| 370 | 20231017 | 132700 | 1768536050 | 5190 | 5190 | 5190 | 5180 | 2088 |
| 371 | 20231017 | 132600 | 1757699340 | 5190 | 5190 | 5190 | 5190 | 2345 |
| 372 | 20231017 | 132500 | 1745528790 | 5180 | 5200 | 5200 | 5180 | 222 |
| 373 | 20231017 | 132400 | 1744375750 | 5200 | 5190 | 5200 | 5190 | 2722 |
| 374 | 20231017 | 132300 | 1730246910 | 5200 | 5200 | 5200 | 5190 | 1251 |
| 375 | 20231017 | 132200 | 1723742560 | 5200 | 5200 | 5200 | 5190 | 235 |
| 376 | 20231017 | 132100 | 1722520630 | 5190 | 5190 | 5200 | 5190 | 1305 |
| 377 | 20231017 | 132000 | 1715747670 | 5190 | 5190 | 5190 | 5180 | 1560 |
| 378 | 20231017 | 131900 | 1707653580 | 5190 | 5190 | 5190 | 5180 | 1503 |
| 379 | 20231017 | 131800 | 1699853210 | 5190 | 5190 | 5190 | 5190 | 267 |
| 380 | 20231017 | 131700 | 1698467480 | 5190 | 5190 | 5190 | 5180 | 536 |
| 381 | 20231017 | 131600 | 1695685850 | 5190 | 5190 | 5190 | 5180 | 4 |
| 382 | 20231017 | 131500 | 1695665100 | 5190 | 5190 | 5190 | 5190 | 626 |
| 383 | 20231017 | 131400 | 1692416160 | 5190 | 5190 | 5190 | 5180 | 3327 |
| 384 | 20231017 | 131300 | 1675171480 | 5190 | 5190 | 5190 | 5190 | 581 |
| 385 | 20231017 | 131200 | 1672156090 | 5190 | 5190 | 5190 | 5180 | 4904 |
| 386 | 20231017 | 131100 | 1646704340 | 5190 | 5190 | 5190 | 5180 | 440 |
| 387 | 20231017 | 131000 | 1644420940 | 5190 | 5180 | 5190 | 5180 | 276 |
| 388 | 20231017 | 130900 | 1642988520 | 5180 | 5180 | 5180 | 5180 | 7196 |
| 389 | 20231017 | 130800 | 1605713240 | 5170 | 5170 | 5180 | 5170 | 449 |
| 390 | 20231017 | 130700 | 1603388400 | 5170 | 5170 | 5180 | 5170 | 350 |
| 391 | 20231017 | 130600 | 1601578610 | 5170 | 5170 | 5170 | 5170 | 120 |
| 392 | 20231017 | 130500 | 1600958210 | 5170 | 5170 | 5170 | 5170 | 289 |
| 393 | 20231017 | 130400 | 1599464080 | 5180 | 5180 | 5180 | 5180 | 164 |
| 394 | 20231017 | 130300 | 1598614560 | 5170 | 5170 | 5170 | 5160 | 292 |
| 395 | 20231017 | 130200 | 1597105070 | 5170 | 5170 | 5180 | 5170 | 2476 |
| 396 | 20231017 | 130100 | 1584303040 | 5170 | 5170 | 5180 | 5170 | 2413 |
| 397 | 20231017 | 130000 | 1571826830 | 5180 | 5180 | 5180 | 5180 | 619 |
| 398 | 20231017 | 125900 | 1568620410 | 5170 | 5170 | 5180 | 5170 | 137 |
| 399 | 20231017 | 125800 | 1567911060 | 5170 | 5180 | 5180 | 5170 | 134 |
| 400 | 20231017 | 125700 | 1567217320 | 5180 | 5180 | 5180 | 5170 | 3231 |
| 401 | 20231017 | 125600 | 1550485740 | 5170 | 5180 | 5180 | 5170 | 516 |
| 402 | 20231017 | 125500 | 1547815380 | 5170 | 5170 | 5170 | 5170 | 3495 |
| 403 | 20231017 | 125400 | 1529746230 | 5170 | 5170 | 5170 | 5170 | 21 |
| 404 | 20231017 | 125300 | 1529637660 | 5160 | 5160 | 5160 | 5160 | 591 |
| 405 | 20231017 | 125200 | 1526588100 | 5160 | 5160 | 5170 | 5160 | 344 |
| 406 | 20231017 | 125100 | 1524811770 | 5160 | 5160 | 5160 | 5150 | 711 |
| 407 | 20231017 | 125000 | 1521147240 | 5160 | 5160 | 5160 | 5160 | 21 |
| 408 | 20231017 | 124900 | 1521038880 | 5160 | 5160 | 5160 | 5160 | 86 |
| 409 | 20231017 | 124800 | 1520595120 | 5170 | 5160 | 5170 | 5160 | 408 |
| 410 | 20231017 | 124700 | 1518487170 | 5160 | 5160 | 5160 | 5160 | 112 |
| 411 | 20231017 | 124600 | 1517909250 | 5160 | 5160 | 5160 | 5150 | 1431 |
| 412 | 20231017 | 124500 | 1510525490 | 5160 | 5160 | 5170 | 5150 | 580 |
| 413 | 20231017 | 124400 | 1507532870 | 5170 | 5170 | 5170 | 5170 | 105 |
| 414 | 20231017 | 124300 | 1506990020 | 5170 | 5170 | 5170 | 5170 | 159 |
| 415 | 20231017 | 124200 | 1506167990 | 5160 | 5170 | 5170 | 5160 | 659 |
| 416 | 20231017 | 124100 | 1502765830 | 5170 | 5170 | 5170 | 5160 | 1953 |
| 417 | 20231017 | 124000 | 1492670780 | 5170 | 5170 | 5170 | 5170 | 2258 |
| 418 | 20231017 | 123900 | 1480996920 | 5160 | 5170 | 5170 | 5160 | 480 |
| 419 | 20231017 | 123800 | 1478515820 | 5160 | 5170 | 5170 | 5160 | 338 |
| 420 | 20231017 | 123700 | 1476769710 | 5170 | 5170 | 5170 | 5160 | 411 |
| 421 | 20231017 | 123600 | 1474646210 | 5170 | 5170 | 5170 | 5160 | 390 |
| 422 | 20231017 | 123500 | 1472630110 | 5170 | 5170 | 5170 | 5170 | 272 |
| 423 | 20231017 | 123400 | 1471223870 | 5160 | 5160 | 5160 | 5160 | 170 |
| 424 | 20231017 | 123300 | 1470346670 | 5160 | 5160 | 5170 | 5160 | 2069 |
| 425 | 20231017 | 123200 | 1459650530 | 5160 | 5160 | 5160 | 5160 | 154 |
| 426 | 20231017 | 123100 | 1458855890 | 5160 | 5170 | 5170 | 5160 | 314 |
| 427 | 20231017 | 123000 | 1457232720 | 5160 | 5170 | 5170 | 5160 | 40 |
| 428 | 20231017 | 122900 | 1457026110 | 5170 | 5170 | 5170 | 5170 | 38 |
| 429 | 20231017 | 122800 | 1456829650 | 5170 | 5170 | 5170 | 5170 | 321 |
| 430 | 20231017 | 122700 | 1455170080 | 5170 | 5160 | 5170 | 5150 | 2390 |
| 431 | 20231017 | 122600 | 1442831250 | 5160 | 5160 | 5160 | 5160 | 0 |
| 432 | 20231017 | 122500 | 1442831250 | 5160 | 5160 | 5160 | 5150 | 1300 |
| 433 | 20231017 | 122400 | 1436124220 | 5160 | 5150 | 5160 | 5150 | 21 |
| 434 | 20231017 | 122300 | 1436016060 | 5160 | 5150 | 5160 | 5150 | 519 |
| 435 | 20231017 | 122200 | 1433339200 | 5160 | 5160 | 5160 | 5150 | 221 |
| 436 | 20231017 | 122100 | 1432199050 | 5150 | 5150 | 5150 | 5150 | 846 |
| 437 | 20231017 | 122000 | 1427842150 | 5150 | 5150 | 5150 | 5150 | 3221 |
| 438 | 20231017 | 121900 | 1411254000 | 5150 | 5160 | 5160 | 5150 | 272 |
| 439 | 20231017 | 121800 | 1409851790 | 5160 | 5160 | 5160 | 5150 | 331 |
| 440 | 20231017 | 121700 | 1408145300 | 5160 | 5160 | 5160 | 5150 | 515 |
| 441 | 20231017 | 121600 | 1405488100 | 5150 | 5150 | 5160 | 5150 | 3335 |
| 442 | 20231017 | 121500 | 1388311840 | 5150 | 5150 | 5150 | 5140 | 323 |
| 443 | 20231017 | 121400 | 1386648420 | 5160 | 5150 | 5160 | 5150 | 1302 |
| 444 | 20231017 | 121300 | 1379941910 | 5150 | 5160 | 5160 | 5150 | 22 |
| 445 | 20231017 | 121200 | 1379828600 | 5160 | 5160 | 5160 | 5150 | 323 |
| 446 | 20231017 | 121100 | 1378165120 | 5160 | 5150 | 5160 | 5150 | 260 |
| 447 | 20231017 | 121000 | 1376824500 | 5150 | 5150 | 5150 | 5150 | 30 |
| 448 | 20231017 | 120900 | 1376670000 | 5160 | 5150 | 5160 | 5150 | 56 |
| 449 | 20231017 | 120800 | 1376381550 | 5150 | 5150 | 5150 | 5140 | 891 |
| 450 | 20231017 | 120700 | 1371793980 | 5150 | 5150 | 5160 | 5150 | 293 |
| 451 | 20231017 | 120600 | 1370284630 | 5160 | 5150 | 5160 | 5150 | 30 |
| 452 | 20231017 | 120500 | 1370129990 | 5150 | 5150 | 5160 | 5150 | 109 |
| 453 | 20231017 | 120400 | 1369568440 | 5160 | 5160 | 5160 | 5160 | 350 |
| 454 | 20231017 | 120300 | 1367762440 | 5160 | 5160 | 5170 | 5160 | 125 |
| 455 | 20231017 | 120200 | 1367117410 | 5160 | 5160 | 5160 | 5160 | 1 |
| 456 | 20231017 | 120100 | 1367112250 | 5160 | 5150 | 5160 | 5150 | 2033 |
| 457 | 20231017 | 120000 | 1356622450 | 5140 | 5150 | 5160 | 5140 | 2609 |
| 458 | 20231017 | 115900 | 1343186280 | 5150 | 5150 | 5150 | 5150 | 883 |
| 459 | 20231017 | 115800 | 1338638830 | 5150 | 5150 | 5150 | 5150 | 114 |
| 460 | 20231017 | 115700 | 1338051730 | 5160 | 5160 | 5160 | 5150 | 66 |
| 461 | 20231017 | 115600 | 1337711320 | 5160 | 5160 | 5160 | 5160 | 70 |
| 462 | 20231017 | 115500 | 1337350120 | 5150 | 5160 | 5160 | 5150 | 773 |
| 463 | 20231017 | 115400 | 1333361490 | 5170 | 5170 | 5170 | 5160 | 140 |
| 464 | 20231017 | 115300 | 1332637890 | 5170 | 5170 | 5180 | 5170 | 283 |
| 465 | 20231017 | 115200 | 1331174770 | 5170 | 5170 | 5170 | 5150 | 3585 |
| 466 | 20231017 | 115100 | 1312650220 | 5170 | 5170 | 5170 | 5160 | 4159 |
| 467 | 20231017 | 115000 | 1291148890 | 5170 | 5160 | 5170 | 5160 | 40 |
| 468 | 20231017 | 114900 | 1290942190 | 5170 | 5150 | 5170 | 5140 | 16262 |
| 469 | 20231017 | 114800 | 1207145180 | 5140 | 5140 | 5150 | 5140 | 357 |
| 470 | 20231017 | 114700 | 1205310180 | 5140 | 5130 | 5140 | 5130 | 7163 |
| 471 | 20231017 | 114600 | 1168492570 | 5130 | 5130 | 5130 | 5130 | 18 |
| 472 | 20231017 | 114500 | 1168400230 | 5130 | 5140 | 5140 | 5130 | 201 |
| 473 | 20231017 | 114400 | 1167367490 | 5130 | 5130 | 5140 | 5130 | 1105 |
| 474 | 20231017 | 114300 | 1161698740 | 5140 | 5130 | 5140 | 5130 | 2116 |
| 475 | 20231017 | 114200 | 1150843610 | 5120 | 5130 | 5130 | 5120 | 2135 |
| 476 | 20231017 | 114100 | 1139891670 | 5130 | 5130 | 5140 | 5130 | 577 |
| 477 | 20231017 | 114000 | 1136926980 | 5130 | 5140 | 5140 | 5130 | 80 |
| 478 | 20231017 | 113900 | 1136516380 | 5140 | 5130 | 5140 | 5130 | 431 |
| 479 | 20231017 | 113800 | 1134301290 | 5140 | 5130 | 5140 | 5130 | 304 |
| 480 | 20231017 | 113700 | 1132738940 | 5140 | 5140 | 5140 | 5140 | 243 |
| 481 | 20231017 | 113600 | 1131489920 | 5140 | 5130 | 5140 | 5130 | 47 |
| 482 | 20231017 | 113500 | 1131248740 | 5130 | 5130 | 5130 | 5130 | 0 |
| 483 | 20231017 | 113400 | 1131248740 | 5130 | 5140 | 5140 | 5130 | 50 |
| 484 | 20231017 | 113300 | 1130992100 | 5130 | 5130 | 5140 | 5120 | 556 |
| 485 | 20231017 | 113200 | 1128139950 | 5130 | 5130 | 5140 | 5130 | 649 |
| 486 | 20231017 | 113100 | 1124805580 | 5130 | 5130 | 5130 | 5130 | 1583 |
| 487 | 20231017 | 113000 | 1116684790 | 5130 | 5120 | 5130 | 5120 | 10025 |
| 488 | 20231017 | 112900 | 1065297100 | 5110 | 5110 | 5110 | 5110 | 27 |
| 489 | 20231017 | 112800 | 1065159130 | 5110 | 5110 | 5110 | 5110 | 2 |
| 490 | 20231017 | 112700 | 1065148910 | 5110 | 5110 | 5110 | 5100 | 3644 |
| 491 | 20231017 | 112600 | 1046528280 | 5110 | 5110 | 5110 | 5110 | 1020 |
| 492 | 20231017 | 112500 | 1041316080 | 5110 | 5110 | 5110 | 5110 | 84 |
| 493 | 20231017 | 112400 | 1040886840 | 5110 | 5110 | 5110 | 5110 | 20 |
| 494 | 20231017 | 112300 | 1040784640 | 5120 | 5120 | 5120 | 5120 | 0 |
| 495 | 20231017 | 112200 | 1040784640 | 5120 | 5110 | 5120 | 5110 | 116 |
| 496 | 20231017 | 112100 | 1040191620 | 5110 | 5110 | 5110 | 5110 | 304 |
| 497 | 20231017 | 112000 | 1038638180 | 5110 | 5100 | 5110 | 5100 | 21 |
| 498 | 20231017 | 111900 | 1038531070 | 5110 | 5110 | 5110 | 5110 | 60 |
| 499 | 20231017 | 111800 | 1038224470 | 5120 | 5120 | 5120 | 5070 | 6646 |
| 500 | 20231017 | 111700 | 1004390740 | 5110 | 5120 | 5120 | 5110 | 2045 |
| 501 | 20231017 | 111600 | 993939620 | 5120 | 5120 | 5120 | 5120 | 251 |
| 502 | 20231017 | 111500 | 992654500 | 5120 | 5120 | 5130 | 5120 | 980 |
| 503 | 20231017 | 111400 | 987630900 | 5120 | 5120 | 5130 | 5120 | 1293 |
| 504 | 20231017 | 111300 | 981009390 | 5120 | 5120 | 5120 | 5120 | 160 |
| 505 | 20231017 | 111200 | 980190190 | 5110 | 5110 | 5110 | 5110 | 125 |
| 506 | 20231017 | 111100 | 979551440 | 5110 | 5110 | 5120 | 5110 | 889 |
| 507 | 20231017 | 111000 | 975005650 | 5110 | 5110 | 5110 | 5110 | 1 |
| 508 | 20231017 | 110900 | 975000540 | 5120 | 5120 | 5120 | 5110 | 801 |
| 509 | 20231017 | 110800 | 970900620 | 5120 | 5120 | 5120 | 5120 | 0 |
| 510 | 20231017 | 110700 | 970900620 | 5120 | 5110 | 5120 | 5110 | 289 |
| 511 | 20231017 | 110600 | 969421460 | 5110 | 5120 | 5120 | 5110 | 3727 |
| 512 | 20231017 | 110500 | 950339420 | 5120 | 5120 | 5120 | 5120 | 39 |
| 513 | 20231017 | 110400 | 950139740 | 5120 | 5120 | 5130 | 5110 | 6272 |
| 514 | 20231017 | 110300 | 918028150 | 5120 | 5120 | 5130 | 5120 | 267 |
| 515 | 20231017 | 110200 | 916661100 | 5120 | 5120 | 5120 | 5120 | 386 |
| 516 | 20231017 | 110100 | 914684780 | 5120 | 5120 | 5120 | 5120 | 1541 |
| 517 | 20231017 | 110000 | 906794860 | 5120 | 5120 | 5120 | 5120 | 330 |
| 518 | 20231017 | 105900 | 905105260 | 5130 | 5120 | 5130 | 5120 | 377 |
| 519 | 20231017 | 105800 | 903173280 | 5120 | 5120 | 5130 | 5120 | 2024 |
| 520 | 20231017 | 105700 | 892810360 | 5120 | 5130 | 5130 | 5120 | 120 |
| 521 | 20231017 | 105600 | 892194960 | 5120 | 5120 | 5120 | 5120 | 1986 |
| 522 | 20231017 | 105500 | 882026640 | 5120 | 5120 | 5120 | 5120 | 5 |
| 523 | 20231017 | 105400 | 882001040 | 5120 | 5110 | 5120 | 5110 | 5 |
| 524 | 20231017 | 105300 | 881975450 | 5110 | 5120 | 5120 | 5110 | 2917 |
| 525 | 20231017 | 105200 | 867061560 | 5110 | 5120 | 5120 | 5110 | 26 |
| 526 | 20231017 | 105100 | 866928490 | 5120 | 5120 | 5120 | 5110 | 263 |
| 527 | 20231017 | 105000 | 865582040 | 5120 | 5120 | 5120 | 5120 | 436 |
| 528 | 20231017 | 104900 | 863349720 | 5120 | 5130 | 5130 | 5120 | 373 |
| 529 | 20231017 | 104800 | 861437940 | 5130 | 5120 | 5130 | 5120 | 1662 |
| 530 | 20231017 | 104700 | 852919840 | 5120 | 5120 | 5120 | 5110 | 2225 |
| 531 | 20231017 | 104600 | 841528040 | 5110 | 5110 | 5120 | 5110 | 284 |
| 532 | 20231017 | 104500 | 840074420 | 5110 | 5120 | 5120 | 5110 | 1005 |
| 533 | 20231017 | 104400 | 834938820 | 5110 | 5110 | 5120 | 5110 | 202 |
| 534 | 20231017 | 104300 | 833904810 | 5110 | 5110 | 5110 | 5110 | 0 |
| 535 | 20231017 | 104200 | 833904810 | 5110 | 5120 | 5120 | 5110 | 124 |
| 536 | 20231017 | 104100 | 833270270 | 5120 | 5120 | 5120 | 5110 | 1046 |
| 537 | 20231017 | 104000 | 827922360 | 5120 | 5110 | 5120 | 5110 | 93 |
| 538 | 20231017 | 103900 | 827446500 | 5120 | 5120 | 5120 | 5120 | 103 |
| 539 | 20231017 | 103800 | 826919140 | 5110 | 5120 | 5120 | 5100 | 438 |
| 540 | 20231017 | 103700 | 824677740 | 5130 | 5100 | 5130 | 5100 | 6172 |
| 541 | 20231017 | 103600 | 793091520 | 5100 | 5090 | 5100 | 5090 | 328 |
| 542 | 20231017 | 103500 | 791419860 | 5090 | 5100 | 5100 | 5090 | 2340 |
| 543 | 20231017 | 103400 | 779485960 | 5110 | 5110 | 5110 | 5110 | 715 |
| 544 | 20231017 | 103300 | 775832310 | 5110 | 5110 | 5110 | 5100 | 395 |
| 545 | 20231017 | 103200 | 773813890 | 5110 | 5110 | 5110 | 5110 | 347 |
| 546 | 20231017 | 103100 | 772040720 | 5110 | 5110 | 5110 | 5100 | 181 |
| 547 | 20231017 | 103000 | 771117470 | 5120 | 5110 | 5120 | 5100 | 202 |
| 548 | 20231017 | 102900 | 770085220 | 5110 | 5120 | 5120 | 5110 | 1455 |
| 549 | 20231017 | 102800 | 762646010 | 5120 | 5120 | 5120 | 5120 | 1144 |
| 550 | 20231017 | 102700 | 756788730 | 5120 | 5120 | 5120 | 5120 | 524 |
| 551 | 20231017 | 102600 | 754105850 | 5110 | 5110 | 5120 | 5110 | 1882 |
| 552 | 20231017 | 102500 | 744470820 | 5110 | 5110 | 5110 | 5110 | 1425 |
| 553 | 20231017 | 102400 | 737189070 | 5120 | 5110 | 5120 | 5110 | 159 |
| 554 | 20231017 | 102300 | 736376550 | 5120 | 5100 | 5120 | 5100 | 1942 |
| 555 | 20231017 | 102200 | 726453710 | 5100 | 5110 | 5110 | 5100 | 126 |
| 556 | 20231017 | 102100 | 725811100 | 5110 | 5110 | 5110 | 5100 | 237 |
| 557 | 20231017 | 102000 | 724601280 | 5110 | 5100 | 5110 | 5100 | 564 |
| 558 | 20231017 | 101900 | 721724280 | 5100 | 5100 | 5110 | 5100 | 20 |
| 559 | 20231017 | 101800 | 721622260 | 5100 | 5100 | 5110 | 5100 | 2856 |
| 560 | 20231017 | 101700 | 707056010 | 5110 | 5100 | 5110 | 5100 | 716 |
| 561 | 20231017 | 101600 | 703404400 | 5110 | 5110 | 5110 | 5110 | 169 |
| 562 | 20231017 | 101500 | 702540810 | 5110 | 5110 | 5110 | 5100 | 185 |
| 563 | 20231017 | 101400 | 701595660 | 5110 | 5120 | 5120 | 5110 | 230 |
| 564 | 20231017 | 101300 | 700418780 | 5100 | 5110 | 5110 | 5100 | 241 |
| 565 | 20231017 | 101200 | 699188000 | 5100 | 5120 | 5120 | 5100 | 287 |
| 566 | 20231017 | 101100 | 697723190 | 5120 | 5110 | 5120 | 5110 | 679 |
| 567 | 20231017 | 101000 | 694253310 | 5110 | 5120 | 5120 | 5070 | 7311 |
| 568 | 20231017 | 100900 | 657029890 | 5110 | 5120 | 5120 | 5110 | 1485 |
| 569 | 20231017 | 100800 | 649427300 | 5120 | 5110 | 5120 | 5110 | 234 |
| 570 | 20231017 | 100700 | 648230420 | 5110 | 5110 | 5110 | 5110 | 210 |
| 571 | 20231017 | 100600 | 647157320 | 5110 | 5110 | 5110 | 5110 | 426 |
| 572 | 20231017 | 100500 | 644980460 | 5110 | 5110 | 5110 | 5110 | 169 |
| 573 | 20231017 | 100400 | 644116870 | 5110 | 5110 | 5120 | 5100 | 310 |
| 574 | 20231017 | 100300 | 642532940 | 5120 | 5120 | 5120 | 5100 | 5313 |
| 575 | 20231017 | 100200 | 615378680 | 5120 | 5120 | 5130 | 5120 | 438 |
| 576 | 20231017 | 100100 | 613136110 | 5120 | 5120 | 5120 | 5120 | 168 |
| 577 | 20231017 | 100000 | 612275950 | 5120 | 5130 | 5130 | 5120 | 723 |
| 578 | 20231017 | 095900 | 608573190 | 5130 | 5120 | 5130 | 5120 | 96 |
| 579 | 20231017 | 095800 | 608081060 | 5120 | 5120 | 5130 | 5120 | 341 |
| 580 | 20231017 | 095700 | 606332140 | 5130 | 5110 | 5130 | 5110 | 380 |
| 581 | 20231017 | 095600 | 604386120 | 5120 | 5120 | 5120 | 5110 | 2249 |
| 582 | 20231017 | 095500 | 592886170 | 5120 | 5120 | 5120 | 5120 | 466 |
| 583 | 20231017 | 095400 | 590500250 | 5120 | 5120 | 5130 | 5120 | 1159 |
| 584 | 20231017 | 095300 | 584565010 | 5120 | 5110 | 5130 | 5110 | 914 |
| 585 | 20231017 | 095200 | 579882340 | 5120 | 5120 | 5130 | 5120 | 983 |
| 586 | 20231017 | 095100 | 574849370 | 5120 | 5130 | 5130 | 5120 | 247 |
| 587 | 20231017 | 095000 | 573583480 | 5130 | 5130 | 5130 | 5130 | 133 |
| 588 | 20231017 | 094900 | 572901190 | 5130 | 5130 | 5130 | 5120 | 599 |
| 589 | 20231017 | 094800 | 569829090 | 5130 | 5120 | 5130 | 5120 | 20 |
| 590 | 20231017 | 094700 | 569726520 | 5130 | 5130 | 5140 | 5130 | 1566 |
| 591 | 20231017 | 094600 | 561690060 | 5140 | 5120 | 5140 | 5120 | 1028 |
| 592 | 20231017 | 094500 | 556416430 | 5130 | 5110 | 5140 | 5110 | 4591 |
| 593 | 20231017 | 094400 | 532883210 | 5110 | 5110 | 5120 | 5090 | 704 |
| 594 | 20231017 | 094300 | 529290110 | 5090 | 5110 | 5110 | 5090 | 3618 |
| 595 | 20231017 | 094200 | 510843730 | 5110 | 5110 | 5110 | 5100 | 3623 |
| 596 | 20231017 | 094100 | 492365800 | 5110 | 5120 | 5130 | 5110 | 1912 |
| 597 | 20231017 | 094000 | 482590800 | 5120 | 5130 | 5130 | 5120 | 1147 |
| 598 | 20231017 | 093900 | 476717830 | 5130 | 5130 | 5130 | 5120 | 128 |
| 599 | 20231017 | 093800 | 476061520 | 5130 | 5140 | 5140 | 5130 | 440 |
| 600 | 20231017 | 093700 | 473804260 | 5140 | 5140 | 5140 | 5120 | 3856 |
| 601 | 20231017 | 093600 | 454023120 | 5140 | 5130 | 5140 | 5130 | 500 |
| 602 | 20231017 | 093500 | 451453970 | 5140 | 5140 | 5140 | 5140 | 427 |
| 603 | 20231017 | 093400 | 449259190 | 5140 | 5150 | 5150 | 5140 | 2838 |
| 604 | 20231017 | 093300 | 434669540 | 5150 | 5140 | 5150 | 5140 | 658 |
| 605 | 20231017 | 093200 | 431286260 | 5140 | 5150 | 5150 | 5140 | 668 |
| 606 | 20231017 | 093100 | 427846780 | 5150 | 5130 | 5150 | 5130 | 3060 |
| 607 | 20231017 | 093000 | 412117900 | 5140 | 5130 | 5140 | 5130 | 176 |
| 608 | 20231017 | 092900 | 411214810 | 5130 | 5130 | 5140 | 5130 | 260 |
| 609 | 20231017 | 092800 | 409881000 | 5140 | 5130 | 5140 | 5130 | 25 |
| 610 | 20231017 | 092700 | 409752730 | 5130 | 5140 | 5140 | 5130 | 3214 |
| 611 | 20231017 | 092600 | 393247090 | 5140 | 5130 | 5140 | 5120 | 4298 |
| 612 | 20231017 | 092500 | 371198110 | 5120 | 5120 | 5130 | 5120 | 2528 |
| 613 | 20231017 | 092400 | 358254640 | 5130 | 5140 | 5140 | 5130 | 1380 |
| 614 | 20231017 | 092300 | 351175220 | 5130 | 5130 | 5140 | 5130 | 1325 |
| 615 | 20231017 | 092200 | 344377960 | 5130 | 5120 | 5130 | 5120 | 3119 |
| 616 | 20231017 | 092100 | 328389420 | 5110 | 5120 | 5120 | 5110 | 2281 |
| 617 | 20231017 | 092000 | 316710710 | 5130 | 5120 | 5130 | 5100 | 1672 |
| 618 | 20231017 | 091900 | 308156650 | 5120 | 5130 | 5130 | 5110 | 1661 |
| 619 | 20231017 | 091800 | 299666060 | 5120 | 5130 | 5140 | 5120 | 2248 |
| 620 | 20231017 | 091700 | 288143120 | 5130 | 5140 | 5140 | 5130 | 3996 |
| 621 | 20231017 | 091600 | 267605570 | 5130 | 5140 | 5140 | 5130 | 1344 |
| 622 | 20231017 | 091500 | 260701690 | 5130 | 5140 | 5140 | 5130 | 780 |
| 623 | 20231017 | 091400 | 256693620 | 5140 | 5140 | 5140 | 5140 | 130 |
| 624 | 20231017 | 091300 | 256025420 | 5140 | 5130 | 5140 | 5120 | 1951 |
| 625 | 20231017 | 091200 | 246017520 | 5130 | 5130 | 5130 | 5120 | 521 |
| 626 | 20231017 | 091100 | 243345300 | 5130 | 5130 | 5130 | 5120 | 529 |
| 627 | 20231017 | 091000 | 240634570 | 5130 | 5110 | 5130 | 5110 | 5565 |
| 628 | 20231017 | 090900 | 212133730 | 5120 | 5120 | 5120 | 5110 | 2907 |
| 629 | 20231017 | 090800 | 197278780 | 5120 | 5110 | 5120 | 5110 | 1065 |
| 630 | 20231017 | 090700 | 191826580 | 5110 | 5110 | 5110 | 5110 | 1250 |
| 631 | 20231017 | 090600 | 185439080 | 5110 | 5110 | 5120 | 5110 | 328 |
| 632 | 20231017 | 090500 | 183760360 | 5110 | 5110 | 5120 | 5100 | 4246 |
| 633 | 20231017 | 090400 | 162061900 | 5120 | 5120 | 5130 | 5110 | 1973 |
| 634 | 20231017 | 090300 | 151959750 | 5110 | 5120 | 5120 | 5100 | 2167 |
| 635 | 20231017 | 090200 | 140889760 | 5120 | 5140 | 5150 | 5120 | 4866 |
| 636 | 20231017 | 090100 | 115921530 | 5140 | 5110 | 5140 | 5100 | 20260 |
| 637 | 20231017 | 090000 | 12201790 | 5110 | 5090 | 5110 | 5080 | 2395 |