29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 185300 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 8182 |
| 3 | 20231020 | 185200 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 4 | 20231020 | 185100 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 5 | 20231020 | 185000 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 6 | 20231020 | 184900 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 7 | 20231020 | 184800 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 8 | 20231020 | 184700 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 9 | 20231020 | 184600 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 10 | 20231020 | 184500 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 11 | 20231020 | 184400 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 12 | 20231020 | 184300 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 13 | 20231020 | 184200 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 14 | 20231020 | 184100 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 15 | 20231020 | 184000 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 16 | 20231020 | 183900 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 17 | 20231020 | 183800 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 18 | 20231020 | 183700 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 19 | 20231020 | 183600 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 20 | 20231020 | 183500 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 21 | 20231020 | 183400 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 22 | 20231020 | 183300 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 23 | 20231020 | 183200 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 24 | 20231020 | 183100 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 25 | 20231020 | 183000 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 26 | 20231020 | 182900 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 27 | 20231020 | 182800 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 28 | 20231020 | 182700 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 29 | 20231020 | 182600 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 30 | 20231020 | 182500 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 31 | 20231020 | 182400 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 32 | 20231020 | 182300 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 8182 |
| 33 | 20231020 | 182200 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 34 | 20231020 | 182100 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 35 | 20231020 | 182000 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 36 | 20231020 | 181900 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 37 | 20231020 | 181800 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 38 | 20231020 | 181700 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 39 | 20231020 | 181600 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 40 | 20231020 | 181500 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 41 | 20231020 | 181400 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 42 | 20231020 | 181300 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 43 | 20231020 | 181200 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 44 | 20231020 | 181100 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 45 | 20231020 | 181000 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 46 | 20231020 | 180900 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 47 | 20231020 | 180800 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 48 | 20231020 | 180700 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 49 | 20231020 | 180600 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 50 | 20231020 | 180500 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 51 | 20231020 | 180400 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 52 | 20231020 | 180300 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 53 | 20231020 | 180200 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 54 | 20231020 | 180100 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 55 | 20231020 | 180000 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 56 | 20231020 | 175900 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 57 | 20231020 | 175800 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 58 | 20231020 | 175700 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 59 | 20231020 | 175600 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 60 | 20231020 | 175500 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 61 | 20231020 | 175400 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 62 | 20231020 | 175300 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 8182 |
| 63 | 20231020 | 175200 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 64 | 20231020 | 175100 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 65 | 20231020 | 175000 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 66 | 20231020 | 174900 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 67 | 20231020 | 174800 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 68 | 20231020 | 174700 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 69 | 20231020 | 174600 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 70 | 20231020 | 174500 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 71 | 20231020 | 174400 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 72 | 20231020 | 174300 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 73 | 20231020 | 174200 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 74 | 20231020 | 174100 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 75 | 20231020 | 174000 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 76 | 20231020 | 173900 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 77 | 20231020 | 173800 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 78 | 20231020 | 173700 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 79 | 20231020 | 173600 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 80 | 20231020 | 173500 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 81 | 20231020 | 173400 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 82 | 20231020 | 173300 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 83 | 20231020 | 173200 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 84 | 20231020 | 173100 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 85 | 20231020 | 173000 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 86 | 20231020 | 172900 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 87 | 20231020 | 172800 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 88 | 20231020 | 172700 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 89 | 20231020 | 172600 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 90 | 20231020 | 172500 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 91 | 20231020 | 172400 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 92 | 20231020 | 172300 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 8182 |
| 93 | 20231020 | 172200 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 94 | 20231020 | 172100 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 95 | 20231020 | 172000 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 96 | 20231020 | 171900 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 97 | 20231020 | 171800 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 98 | 20231020 | 171700 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 99 | 20231020 | 171600 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 100 | 20231020 | 171500 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 101 | 20231020 | 171400 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 102 | 20231020 | 171300 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 103 | 20231020 | 171200 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 104 | 20231020 | 171100 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 105 | 20231020 | 171000 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 106 | 20231020 | 170900 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 107 | 20231020 | 170800 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 108 | 20231020 | 170700 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 109 | 20231020 | 170600 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 110 | 20231020 | 170500 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 111 | 20231020 | 170400 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 112 | 20231020 | 170300 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 113 | 20231020 | 170200 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 114 | 20231020 | 170100 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 115 | 20231020 | 170000 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 116 | 20231020 | 165900 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 117 | 20231020 | 165800 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 118 | 20231020 | 165700 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 119 | 20231020 | 165600 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 120 | 20231020 | 165500 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 121 | 20231020 | 165400 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 122 | 20231020 | 165300 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 8182 |
| 123 | 20231020 | 165200 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 124 | 20231020 | 165100 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 125 | 20231020 | 165000 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 126 | 20231020 | 164900 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 127 | 20231020 | 164800 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 128 | 20231020 | 164700 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 129 | 20231020 | 164600 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 130 | 20231020 | 164500 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 131 | 20231020 | 164400 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 132 | 20231020 | 164300 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 133 | 20231020 | 164200 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 134 | 20231020 | 164100 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 135 | 20231020 | 164000 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 136 | 20231020 | 163900 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 137 | 20231020 | 163800 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 138 | 20231020 | 163700 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 139 | 20231020 | 163600 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 140 | 20231020 | 163500 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 141 | 20231020 | 163400 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 142 | 20231020 | 163300 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 143 | 20231020 | 163200 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 144 | 20231020 | 163100 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 145 | 20231020 | 163000 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 146 | 20231020 | 162900 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 147 | 20231020 | 162800 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 148 | 20231020 | 162700 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 149 | 20231020 | 162600 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 150 | 20231020 | 162500 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 151 | 20231020 | 162400 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 152 | 20231020 | 162300 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 8182 |
| 153 | 20231020 | 162200 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 154 | 20231020 | 162100 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 155 | 20231020 | 162000 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 156 | 20231020 | 161900 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 157 | 20231020 | 161800 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 158 | 20231020 | 161700 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 159 | 20231020 | 161600 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 160 | 20231020 | 161500 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 161 | 20231020 | 161400 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 162 | 20231020 | 161300 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 163 | 20231020 | 161200 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 164 | 20231020 | 161100 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 165 | 20231020 | 161000 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 166 | 20231020 | 160900 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 167 | 20231020 | 160800 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 168 | 20231020 | 160700 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 169 | 20231020 | 160600 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 170 | 20231020 | 160500 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 171 | 20231020 | 160400 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 172 | 20231020 | 160300 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 173 | 20231020 | 160200 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 174 | 20231020 | 160100 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 175 | 20231020 | 160000 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 176 | 20231020 | 155900 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 177 | 20231020 | 155800 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 178 | 20231020 | 155700 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 179 | 20231020 | 155600 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 180 | 20231020 | 155500 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 181 | 20231020 | 155400 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 182 | 20231020 | 155300 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 8182 |
| 183 | 20231020 | 155200 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 184 | 20231020 | 155100 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 185 | 20231020 | 155000 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 186 | 20231020 | 154900 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 187 | 20231020 | 154800 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 188 | 20231020 | 154700 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 189 | 20231020 | 154600 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 190 | 20231020 | 154500 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 191 | 20231020 | 154400 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 192 | 20231020 | 154300 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 193 | 20231020 | 154200 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 194 | 20231020 | 154100 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 195 | 20231020 | 154000 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 196 | 20231020 | 153900 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 197 | 20231020 | 153800 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 198 | 20231020 | 153700 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 199 | 20231020 | 153600 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 200 | 20231020 | 153500 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 201 | 20231020 | 153400 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 202 | 20231020 | 153300 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 203 | 20231020 | 153200 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 204 | 20231020 | 153100 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 0 |
| 205 | 20231020 | 153000 | 1951723900 | 5890 | 5890 | 5890 | 5890 | 8182 |
| 206 | 20231020 | 152900 | 1903531920 | 5890 | 5890 | 5890 | 5890 | 0 |
| 207 | 20231020 | 152800 | 1903531920 | 5890 | 5890 | 5890 | 5890 | 0 |
| 208 | 20231020 | 152700 | 1903531920 | 5890 | 5890 | 5890 | 5890 | 0 |
| 209 | 20231020 | 152600 | 1903531920 | 5890 | 5890 | 5890 | 5890 | 0 |
| 210 | 20231020 | 152500 | 1903531920 | 5890 | 5890 | 5890 | 5890 | 0 |
| 211 | 20231020 | 152400 | 1903531920 | 5890 | 5890 | 5890 | 5890 | 0 |
| 212 | 20231020 | 152300 | 1903531920 | 5890 | 5890 | 5890 | 5890 | 0 |
| 213 | 20231020 | 152200 | 1903531920 | 5890 | 5890 | 5890 | 5890 | 0 |
| 214 | 20231020 | 152100 | 1903531920 | 5890 | 5890 | 5890 | 5890 | 0 |
| 215 | 20231020 | 152000 | 1903531920 | 5890 | 5890 | 5890 | 5890 | 0 |
| 216 | 20231020 | 151900 | 1903531920 | 5890 | 5890 | 5920 | 5880 | 309 |
| 217 | 20231020 | 151800 | 1901711570 | 5890 | 5870 | 5890 | 5870 | 130 |
| 218 | 20231020 | 151700 | 1900947870 | 5870 | 5870 | 5890 | 5870 | 193 |
| 219 | 20231020 | 151600 | 1899814500 | 5870 | 5890 | 5890 | 5870 | 377 |
| 220 | 20231020 | 151500 | 1897599470 | 5890 | 5890 | 5890 | 5860 | 54 |
| 221 | 20231020 | 151400 | 1897282520 | 5870 | 5870 | 5890 | 5870 | 562 |
| 222 | 20231020 | 151300 | 1893982900 | 5890 | 5870 | 5890 | 5870 | 22 |
| 223 | 20231020 | 151200 | 1893853740 | 5870 | 5870 | 5890 | 5870 | 1069 |
| 224 | 20231020 | 151100 | 1887574150 | 5880 | 5870 | 5880 | 5870 | 865 |
| 225 | 20231020 | 151000 | 1882496570 | 5870 | 5890 | 5890 | 5870 | 91 |
| 226 | 20231020 | 150900 | 1881961920 | 5870 | 5870 | 5900 | 5870 | 480 |
| 227 | 20231020 | 150800 | 1879142820 | 5870 | 5890 | 5900 | 5870 | 1282 |
| 228 | 20231020 | 150700 | 1871598780 | 5890 | 5880 | 5900 | 5880 | 284 |
| 229 | 20231020 | 150600 | 1869927840 | 5880 | 5890 | 5890 | 5880 | 2319 |
| 230 | 20231020 | 150500 | 1856271980 | 5890 | 5870 | 5890 | 5870 | 335 |
| 231 | 20231020 | 150400 | 1854305070 | 5870 | 5870 | 5870 | 5860 | 1542 |
| 232 | 20231020 | 150300 | 1845258930 | 5860 | 5870 | 5870 | 5860 | 300 |
| 233 | 20231020 | 150200 | 1843500530 | 5870 | 5860 | 5870 | 5860 | 301 |
| 234 | 20231020 | 150100 | 1841736270 | 5860 | 5870 | 5870 | 5860 | 181 |
| 235 | 20231020 | 150000 | 1840675500 | 5860 | 5860 | 5870 | 5860 | 150 |
| 236 | 20231020 | 145900 | 1839796400 | 5870 | 5860 | 5870 | 5860 | 1455 |
| 237 | 20231020 | 145800 | 1831267550 | 5870 | 5870 | 5870 | 5870 | 417 |
| 238 | 20231020 | 145700 | 1828819760 | 5870 | 5880 | 5890 | 5870 | 3652 |
| 239 | 20231020 | 145600 | 1807359810 | 5880 | 5890 | 5890 | 5880 | 33 |
| 240 | 20231020 | 145500 | 1807165450 | 5890 | 5890 | 5890 | 5880 | 168 |
| 241 | 20231020 | 145400 | 1806175970 | 5890 | 5890 | 5890 | 5880 | 899 |
| 242 | 20231020 | 145300 | 1800881700 | 5890 | 5890 | 5900 | 5890 | 455 |
| 243 | 20231020 | 145200 | 1798201570 | 5890 | 5900 | 5900 | 5890 | 16 |
| 244 | 20231020 | 145100 | 1798107280 | 5900 | 5900 | 5900 | 5900 | 62 |
| 245 | 20231020 | 145000 | 1797741480 | 5900 | 5900 | 5900 | 5900 | 179 |
| 246 | 20231020 | 144900 | 1796685380 | 5900 | 5900 | 5900 | 5900 | 13 |
| 247 | 20231020 | 144800 | 1796608680 | 5900 | 5900 | 5900 | 5900 | 0 |
| 248 | 20231020 | 144700 | 1796608680 | 5900 | 5900 | 5900 | 5900 | 9 |
| 249 | 20231020 | 144600 | 1796555580 | 5900 | 5900 | 5900 | 5900 | 16 |
| 250 | 20231020 | 144500 | 1796461180 | 5900 | 5890 | 5900 | 5890 | 1521 |
| 251 | 20231020 | 144400 | 1787501860 | 5900 | 5900 | 5910 | 5890 | 2491 |
| 252 | 20231020 | 144300 | 1772807630 | 5910 | 5910 | 5910 | 5900 | 111 |
| 253 | 20231020 | 144200 | 1772152620 | 5900 | 5900 | 5900 | 5900 | 304 |
| 254 | 20231020 | 144100 | 1770359020 | 5920 | 5900 | 5920 | 5900 | 1001 |
| 255 | 20231020 | 144000 | 1764453100 | 5900 | 5900 | 5900 | 5900 | 100 |
| 256 | 20231020 | 143900 | 1763863100 | 5900 | 5900 | 5900 | 5900 | 0 |
| 257 | 20231020 | 143800 | 1763863100 | 5900 | 5900 | 5900 | 5900 | 120 |
| 258 | 20231020 | 143700 | 1763155100 | 5900 | 5910 | 5910 | 5900 | 551 |
| 259 | 20231020 | 143600 | 1759903690 | 5910 | 5920 | 5920 | 5910 | 1521 |
| 260 | 20231020 | 143500 | 1750914570 | 5920 | 5940 | 5940 | 5920 | 2373 |
| 261 | 20231020 | 143400 | 1736866310 | 5950 | 5930 | 5950 | 5930 | 1824 |
| 262 | 20231020 | 143300 | 1726025330 | 5930 | 5920 | 5930 | 5920 | 3991 |
| 263 | 20231020 | 143200 | 1702398410 | 5920 | 5940 | 5940 | 5920 | 1600 |
| 264 | 20231020 | 143100 | 1692921190 | 5940 | 5940 | 5940 | 5940 | 450 |
| 265 | 20231020 | 143000 | 1690248190 | 5940 | 5940 | 5940 | 5940 | 51 |
| 266 | 20231020 | 142900 | 1689945250 | 5940 | 5940 | 5940 | 5940 | 0 |
| 267 | 20231020 | 142800 | 1689945250 | 5940 | 5940 | 5940 | 5940 | 37 |
| 268 | 20231020 | 142700 | 1689725470 | 5940 | 5930 | 5940 | 5930 | 429 |
| 269 | 20231020 | 142600 | 1687181490 | 5940 | 5940 | 5940 | 5940 | 34 |
| 270 | 20231020 | 142500 | 1686979530 | 5930 | 5930 | 5930 | 5930 | 227 |
| 271 | 20231020 | 142400 | 1685633420 | 5930 | 5930 | 5930 | 5930 | 102 |
| 272 | 20231020 | 142300 | 1685028560 | 5930 | 5940 | 5940 | 5930 | 694 |
| 273 | 20231020 | 142200 | 1680912910 | 5940 | 5940 | 5940 | 5940 | 0 |
| 274 | 20231020 | 142100 | 1680912910 | 5940 | 5940 | 5940 | 5940 | 0 |
| 275 | 20231020 | 142000 | 1680912910 | 5940 | 5940 | 5940 | 5940 | 23 |
| 276 | 20231020 | 141900 | 1680776290 | 5940 | 5930 | 5940 | 5930 | 100 |
| 277 | 20231020 | 141800 | 1680182440 | 5940 | 5940 | 5940 | 5940 | 0 |
| 278 | 20231020 | 141700 | 1680182440 | 5940 | 5940 | 5940 | 5940 | 10 |
| 279 | 20231020 | 141600 | 1680123040 | 5940 | 5940 | 5940 | 5940 | 1 |
| 280 | 20231020 | 141500 | 1680117100 | 5920 | 5920 | 5920 | 5910 | 686 |
| 281 | 20231020 | 141400 | 1676057980 | 5920 | 5920 | 5920 | 5920 | 2564 |
| 282 | 20231020 | 141300 | 1660879100 | 5920 | 5920 | 5920 | 5920 | 0 |
| 283 | 20231020 | 141200 | 1660879100 | 5920 | 5920 | 5920 | 5920 | 0 |
| 284 | 20231020 | 141100 | 1660879100 | 5920 | 5940 | 5940 | 5920 | 841 |
| 285 | 20231020 | 141000 | 1655896170 | 5940 | 5930 | 5950 | 5930 | 220 |
| 286 | 20231020 | 140900 | 1654591540 | 5930 | 5950 | 5950 | 5930 | 2972 |
| 287 | 20231020 | 140800 | 1636940140 | 5950 | 5960 | 5970 | 5950 | 66 |
| 288 | 20231020 | 140700 | 1636547060 | 5960 | 5970 | 5970 | 5960 | 5 |
| 289 | 20231020 | 140600 | 1636517220 | 5970 | 5960 | 5970 | 5960 | 231 |
| 290 | 20231020 | 140500 | 1635140380 | 5950 | 5970 | 5970 | 5950 | 440 |
| 291 | 20231020 | 140400 | 1632521360 | 5950 | 5950 | 5950 | 5950 | 1517 |
| 292 | 20231020 | 140300 | 1623495210 | 5950 | 5950 | 5950 | 5950 | 685 |
| 293 | 20231020 | 140200 | 1619419460 | 5960 | 5950 | 5970 | 5950 | 305 |
| 294 | 20231020 | 140100 | 1617604680 | 5970 | 5960 | 5970 | 5950 | 851 |
| 295 | 20231020 | 140000 | 1612539520 | 5960 | 6000 | 6000 | 5960 | 1751 |
| 296 | 20231020 | 135900 | 1602103400 | 5980 | 5990 | 6000 | 5970 | 6062 |
| 297 | 20231020 | 135800 | 1565847000 | 5980 | 5990 | 5990 | 5980 | 1083 |
| 298 | 20231020 | 135700 | 1559360130 | 5980 | 5980 | 5980 | 5980 | 303 |
| 299 | 20231020 | 135600 | 1557548190 | 5990 | 5990 | 5990 | 5990 | 65 |
| 300 | 20231020 | 135500 | 1557158840 | 5990 | 5990 | 5990 | 5990 | 169 |
| 301 | 20231020 | 135400 | 1556146530 | 6000 | 6000 | 6000 | 5990 | 917 |
| 302 | 20231020 | 135300 | 1550653590 | 5990 | 5990 | 6000 | 5990 | 131 |
| 303 | 20231020 | 135200 | 1549868880 | 5990 | 6000 | 6000 | 5990 | 123 |
| 304 | 20231020 | 135100 | 1549132080 | 5980 | 5980 | 6000 | 5980 | 1025 |
| 305 | 20231020 | 135000 | 1542992310 | 5980 | 6000 | 6000 | 5970 | 540 |
| 306 | 20231020 | 134900 | 1539760090 | 6000 | 5980 | 6000 | 5980 | 3450 |
| 307 | 20231020 | 134800 | 1519091170 | 5980 | 5970 | 5980 | 5970 | 479 |
| 308 | 20231020 | 134700 | 1516230920 | 5970 | 5980 | 5980 | 5970 | 101 |
| 309 | 20231020 | 134600 | 1515627940 | 5980 | 5980 | 5980 | 5960 | 245 |
| 310 | 20231020 | 134500 | 1514162880 | 5960 | 5970 | 5980 | 5960 | 1464 |
| 311 | 20231020 | 134400 | 1505421820 | 5980 | 5960 | 5980 | 5960 | 597 |
| 312 | 20231020 | 134300 | 1501861290 | 5950 | 5950 | 5950 | 5950 | 0 |
| 313 | 20231020 | 134200 | 1501861290 | 5950 | 5950 | 5950 | 5950 | 0 |
| 314 | 20231020 | 134100 | 1501861290 | 5950 | 5970 | 5970 | 5950 | 3656 |
| 315 | 20231020 | 134000 | 1480107330 | 5970 | 5960 | 5970 | 5950 | 999 |
| 316 | 20231020 | 133900 | 1474151780 | 5970 | 5950 | 5970 | 5950 | 544 |
| 317 | 20231020 | 133800 | 1470906140 | 5980 | 5950 | 5980 | 5950 | 634 |
| 318 | 20231020 | 133700 | 1467130840 | 5950 | 5950 | 5950 | 5950 | 102 |
| 319 | 20231020 | 133600 | 1466523940 | 5940 | 5940 | 5940 | 5940 | 202 |
| 320 | 20231020 | 133500 | 1465324060 | 5940 | 5940 | 5940 | 5940 | 14 |
| 321 | 20231020 | 133400 | 1465240900 | 5940 | 5940 | 5940 | 5940 | 0 |
| 322 | 20231020 | 133300 | 1465240900 | 5940 | 5930 | 5940 | 5930 | 1705 |
| 323 | 20231020 | 133200 | 1455115460 | 5930 | 5930 | 5930 | 5930 | 615 |
| 324 | 20231020 | 133100 | 1451468510 | 5930 | 5930 | 5930 | 5930 | 120 |
| 325 | 20231020 | 133000 | 1450756910 | 5920 | 5920 | 5920 | 5920 | 434 |
| 326 | 20231020 | 132900 | 1448187630 | 5920 | 5920 | 5920 | 5920 | 23 |
| 327 | 20231020 | 132800 | 1448051470 | 5920 | 5900 | 5920 | 5900 | 1225 |
| 328 | 20231020 | 132700 | 1440813970 | 5890 | 5890 | 5890 | 5890 | 0 |
| 329 | 20231020 | 132600 | 1440813970 | 5890 | 5890 | 5890 | 5890 | 180 |
| 330 | 20231020 | 132500 | 1439753770 | 5890 | 5890 | 5890 | 5890 | 326 |
| 331 | 20231020 | 132400 | 1437833630 | 5890 | 5890 | 5890 | 5890 | 108 |
| 332 | 20231020 | 132300 | 1437197510 | 5890 | 5890 | 5890 | 5890 | 0 |
| 333 | 20231020 | 132200 | 1437197510 | 5890 | 5890 | 5890 | 5890 | 1213 |
| 334 | 20231020 | 132100 | 1430052940 | 5900 | 5900 | 5900 | 5900 | 16 |
| 335 | 20231020 | 132000 | 1429958540 | 5900 | 5890 | 5900 | 5890 | 153 |
| 336 | 20231020 | 131900 | 1429057140 | 5890 | 5900 | 5900 | 5890 | 51 |
| 337 | 20231020 | 131800 | 1428756250 | 5900 | 5900 | 5900 | 5900 | 0 |
| 338 | 20231020 | 131700 | 1428756250 | 5900 | 5900 | 5900 | 5900 | 211 |
| 339 | 20231020 | 131600 | 1427511350 | 5900 | 5900 | 5900 | 5900 | 102 |
| 340 | 20231020 | 131500 | 1426909550 | 5900 | 5900 | 5900 | 5900 | 120 |
| 341 | 20231020 | 131400 | 1426201550 | 5900 | 5900 | 5900 | 5900 | 306 |
| 342 | 20231020 | 131300 | 1424396150 | 5910 | 5920 | 5920 | 5910 | 271 |
| 343 | 20231020 | 131200 | 1422793310 | 5920 | 5920 | 5920 | 5920 | 0 |
| 344 | 20231020 | 131100 | 1422793310 | 5920 | 5920 | 5920 | 5920 | 23 |
| 345 | 20231020 | 131000 | 1422657150 | 5910 | 5910 | 5910 | 5910 | 14 |
| 346 | 20231020 | 130900 | 1422574410 | 5920 | 5920 | 5920 | 5920 | 18 |
| 347 | 20231020 | 130800 | 1422467850 | 5920 | 5920 | 5920 | 5920 | 4 |
| 348 | 20231020 | 130700 | 1422444170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 349 | 20231020 | 130600 | 1422444170 | 5920 | 5920 | 5920 | 5920 | 23 |
| 350 | 20231020 | 130500 | 1422308010 | 5910 | 5910 | 5910 | 5910 | 1 |
| 351 | 20231020 | 130400 | 1422302100 | 5920 | 5910 | 5920 | 5910 | 880 |
| 352 | 20231020 | 130300 | 1417092680 | 5910 | 5910 | 5910 | 5900 | 37 |
| 353 | 20231020 | 130200 | 1416874300 | 5910 | 5910 | 5910 | 5900 | 45 |
| 354 | 20231020 | 130100 | 1416608360 | 5920 | 5920 | 5920 | 5920 | 199 |
| 355 | 20231020 | 130000 | 1415430280 | 5920 | 5910 | 5920 | 5910 | 99 |
| 356 | 20231020 | 125900 | 1414844960 | 5910 | 5910 | 5910 | 5910 | 250 |
| 357 | 20231020 | 125800 | 1413367460 | 5900 | 5900 | 5900 | 5900 | 1 |
| 358 | 20231020 | 125700 | 1413361560 | 5910 | 5910 | 5910 | 5910 | 1 |
| 359 | 20231020 | 125600 | 1413355650 | 5910 | 5900 | 5910 | 5900 | 722 |
| 360 | 20231020 | 125500 | 1409094110 | 5900 | 5900 | 5900 | 5900 | 20 |
| 361 | 20231020 | 125400 | 1408976110 | 5900 | 5900 | 5900 | 5900 | 0 |
| 362 | 20231020 | 125300 | 1408976110 | 5900 | 5900 | 5900 | 5900 | 23 |
| 363 | 20231020 | 125200 | 1408840410 | 5880 | 5880 | 5880 | 5880 | 0 |
| 364 | 20231020 | 125100 | 1408840410 | 5880 | 5880 | 5880 | 5880 | 15 |
| 365 | 20231020 | 125000 | 1408752210 | 5880 | 5890 | 5890 | 5880 | 350 |
| 366 | 20231020 | 124900 | 1406691880 | 5880 | 5880 | 5880 | 5880 | 0 |
| 367 | 20231020 | 124800 | 1406691880 | 5880 | 5880 | 5880 | 5880 | 774 |
| 368 | 20231020 | 124700 | 1402140760 | 5880 | 5880 | 5880 | 5880 | 0 |
| 369 | 20231020 | 124600 | 1402140760 | 5880 | 5880 | 5880 | 5870 | 600 |
| 370 | 20231020 | 124500 | 1398615750 | 5880 | 5880 | 5880 | 5880 | 25 |
| 371 | 20231020 | 124400 | 1398468750 | 5880 | 5880 | 5880 | 5880 | 0 |
| 372 | 20231020 | 124300 | 1398468750 | 5880 | 5880 | 5880 | 5880 | 800 |
| 373 | 20231020 | 124200 | 1393764750 | 5870 | 5870 | 5870 | 5870 | 0 |
| 374 | 20231020 | 124100 | 1393764750 | 5870 | 5880 | 5880 | 5870 | 392 |
| 375 | 20231020 | 124000 | 1391461490 | 5890 | 5890 | 5890 | 5890 | 1 |
| 376 | 20231020 | 123900 | 1391455600 | 5880 | 5880 | 5880 | 5880 | 0 |
| 377 | 20231020 | 123800 | 1391455600 | 5880 | 5880 | 5880 | 5880 | 112 |
| 378 | 20231020 | 123700 | 1390797040 | 5890 | 5890 | 5890 | 5890 | 602 |
| 379 | 20231020 | 123600 | 1387251260 | 5890 | 5890 | 5890 | 5890 | 500 |
| 380 | 20231020 | 123500 | 1384306260 | 5910 | 5900 | 5910 | 5900 | 183 |
| 381 | 20231020 | 123400 | 1383226140 | 5900 | 5900 | 5900 | 5900 | 1 |
| 382 | 20231020 | 123300 | 1383220240 | 5890 | 5890 | 5890 | 5890 | 100 |
| 383 | 20231020 | 123200 | 1382631240 | 5900 | 5900 | 5900 | 5900 | 2 |
| 384 | 20231020 | 123100 | 1382619440 | 5900 | 5900 | 5900 | 5900 | 10 |
| 385 | 20231020 | 123000 | 1382560440 | 5880 | 5900 | 5900 | 5880 | 166 |
| 386 | 20231020 | 122900 | 1381581640 | 5890 | 5890 | 5890 | 5890 | 115 |
| 387 | 20231020 | 122800 | 1380904290 | 5890 | 5890 | 5890 | 5890 | 0 |
| 388 | 20231020 | 122700 | 1380904290 | 5890 | 5890 | 5890 | 5890 | 90 |
| 389 | 20231020 | 122600 | 1380374190 | 5890 | 5900 | 5900 | 5890 | 220 |
| 390 | 20231020 | 122500 | 1379078290 | 5900 | 5900 | 5900 | 5900 | 101 |
| 391 | 20231020 | 122400 | 1378482390 | 5900 | 5900 | 5900 | 5900 | 4 |
| 392 | 20231020 | 122300 | 1378458790 | 5890 | 5890 | 5890 | 5890 | 1149 |
| 393 | 20231020 | 122200 | 1371691180 | 5890 | 5890 | 5890 | 5890 | 199 |
| 394 | 20231020 | 122100 | 1370519070 | 5890 | 5890 | 5890 | 5890 | 0 |
| 395 | 20231020 | 122000 | 1370519070 | 5890 | 5890 | 5900 | 5890 | 2426 |
| 396 | 20231020 | 121900 | 1356220030 | 5890 | 5890 | 5890 | 5890 | 862 |
| 397 | 20231020 | 121800 | 1351142850 | 5890 | 5890 | 5890 | 5890 | 178 |
| 398 | 20231020 | 121700 | 1350094430 | 5890 | 5890 | 5890 | 5880 | 78 |
| 399 | 20231020 | 121600 | 1349635510 | 5890 | 5890 | 5890 | 5890 | 500 |
| 400 | 20231020 | 121500 | 1346690510 | 5880 | 5880 | 5880 | 5880 | 1700 |
| 401 | 20231020 | 121400 | 1336694510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 402 | 20231020 | 121300 | 1336694510 | 5880 | 5880 | 5880 | 5880 | 215 |
| 403 | 20231020 | 121200 | 1335430310 | 5880 | 5890 | 5890 | 5880 | 901 |
| 404 | 20231020 | 121100 | 1330126510 | 5890 | 5890 | 5890 | 5890 | 15 |
| 405 | 20231020 | 121000 | 1330038160 | 5880 | 5880 | 5890 | 5880 | 286 |
| 406 | 20231020 | 120900 | 1328356250 | 5870 | 5870 | 5870 | 5870 | 50 |
| 407 | 20231020 | 120800 | 1328062750 | 5870 | 5870 | 5870 | 5870 | 150 |
| 408 | 20231020 | 120700 | 1327182250 | 5870 | 5870 | 5870 | 5870 | 15 |
| 409 | 20231020 | 120600 | 1327094200 | 5870 | 5880 | 5880 | 5870 | 264 |
| 410 | 20231020 | 120500 | 1325544360 | 5870 | 5870 | 5880 | 5870 | 721 |
| 411 | 20231020 | 120400 | 1321306090 | 5880 | 5880 | 5880 | 5880 | 52 |
| 412 | 20231020 | 120300 | 1321000330 | 5870 | 5890 | 5890 | 5870 | 1801 |
| 413 | 20231020 | 120200 | 1310419240 | 5890 | 5890 | 5890 | 5890 | 360 |
| 414 | 20231020 | 120100 | 1308298840 | 5880 | 5880 | 5880 | 5880 | 91 |
| 415 | 20231020 | 120000 | 1307763760 | 5880 | 5860 | 5880 | 5860 | 232 |
| 416 | 20231020 | 115900 | 1306403600 | 5880 | 5880 | 5880 | 5880 | 23 |
| 417 | 20231020 | 115800 | 1306268360 | 5880 | 5870 | 5880 | 5870 | 178 |
| 418 | 20231020 | 115700 | 1305222940 | 5860 | 5850 | 5860 | 5850 | 28 |
| 419 | 20231020 | 115600 | 1305058870 | 5860 | 5850 | 5860 | 5850 | 225 |
| 420 | 20231020 | 115500 | 1303741400 | 5850 | 5850 | 5850 | 5850 | 13 |
| 421 | 20231020 | 115400 | 1303665350 | 5830 | 5830 | 5830 | 5830 | 1105 |
| 422 | 20231020 | 115300 | 1297223200 | 5850 | 5840 | 5850 | 5840 | 401 |
| 423 | 20231020 | 115200 | 1294879600 | 5810 | 5840 | 5840 | 5810 | 148 |
| 424 | 20231020 | 115100 | 1294019570 | 5810 | 5810 | 5810 | 5810 | 432 |
| 425 | 20231020 | 115000 | 1291509650 | 5840 | 5810 | 5840 | 5810 | 200 |
| 426 | 20231020 | 114900 | 1290347350 | 5810 | 5810 | 5840 | 5810 | 74 |
| 427 | 20231020 | 114800 | 1289917140 | 5820 | 5810 | 5820 | 5810 | 683 |
| 428 | 20231020 | 114700 | 1285948470 | 5810 | 5820 | 5820 | 5810 | 123 |
| 429 | 20231020 | 114600 | 1285232640 | 5840 | 5840 | 5840 | 5840 | 1 |
| 430 | 20231020 | 114500 | 1285226800 | 5820 | 5820 | 5820 | 5820 | 1101 |
| 431 | 20231020 | 114400 | 1278818980 | 5820 | 5830 | 5840 | 5820 | 41 |
| 432 | 20231020 | 114300 | 1278580190 | 5840 | 5840 | 5840 | 5840 | 25 |
| 433 | 20231020 | 114200 | 1278434190 | 5840 | 5810 | 5840 | 5810 | 236 |
| 434 | 20231020 | 114100 | 1277062730 | 5810 | 5810 | 5810 | 5810 | 406 |
| 435 | 20231020 | 114000 | 1274703870 | 5820 | 5820 | 5820 | 5820 | 184 |
| 436 | 20231020 | 113900 | 1273632990 | 5840 | 5820 | 5840 | 5810 | 452 |
| 437 | 20231020 | 113800 | 1271005750 | 5820 | 5840 | 5840 | 5820 | 318 |
| 438 | 20231020 | 113700 | 1269151550 | 5820 | 5820 | 5820 | 5820 | 1 |
| 439 | 20231020 | 113600 | 1269145730 | 5810 | 5820 | 5820 | 5810 | 519 |
| 440 | 20231020 | 113500 | 1266129340 | 5810 | 5840 | 5840 | 5810 | 309 |
| 441 | 20231020 | 113400 | 1264334020 | 5810 | 5810 | 5820 | 5810 | 107 |
| 442 | 20231020 | 113300 | 1263712250 | 5820 | 5820 | 5820 | 5820 | 144 |
| 443 | 20231020 | 113200 | 1262874170 | 5840 | 5820 | 5840 | 5820 | 3 |
| 444 | 20231020 | 113100 | 1262856690 | 5810 | 5810 | 5810 | 5810 | 0 |
| 445 | 20231020 | 113000 | 1262856690 | 5810 | 5810 | 5810 | 5810 | 200 |
| 446 | 20231020 | 112900 | 1261694690 | 5810 | 5850 | 5850 | 5810 | 1589 |
| 447 | 20231020 | 112800 | 1252450950 | 5810 | 5810 | 5810 | 5810 | 10 |
| 448 | 20231020 | 112700 | 1252392850 | 5810 | 5820 | 5820 | 5810 | 60 |
| 449 | 20231020 | 112600 | 1252043750 | 5820 | 5830 | 5830 | 5820 | 1505 |
| 450 | 20231020 | 112500 | 1243284640 | 5850 | 5850 | 5850 | 5850 | 0 |
| 451 | 20231020 | 112400 | 1243284640 | 5850 | 5850 | 5850 | 5850 | 5 |
| 452 | 20231020 | 112300 | 1243255390 | 5850 | 5850 | 5850 | 5850 | 20 |
| 453 | 20231020 | 112200 | 1243138390 | 5820 | 5820 | 5820 | 5820 | 301 |
| 454 | 20231020 | 112100 | 1241386570 | 5820 | 5820 | 5820 | 5820 | 33 |
| 455 | 20231020 | 112000 | 1241194510 | 5860 | 5820 | 5860 | 5810 | 31 |
| 456 | 20231020 | 111900 | 1241013890 | 5820 | 5840 | 5840 | 5820 | 1034 |
| 457 | 20231020 | 111800 | 1234992860 | 5860 | 5860 | 5860 | 5860 | 1 |
| 458 | 20231020 | 111700 | 1234987000 | 5840 | 5850 | 5860 | 5830 | 2105 |
| 459 | 20231020 | 111600 | 1222700820 | 5840 | 5840 | 5850 | 5840 | 216 |
| 460 | 20231020 | 111500 | 1221439370 | 5850 | 5860 | 5860 | 5850 | 280 |
| 461 | 20231020 | 111400 | 1219800070 | 5860 | 5860 | 5860 | 5860 | 212 |
| 462 | 20231020 | 111300 | 1218557750 | 5870 | 5870 | 5870 | 5870 | 25 |
| 463 | 20231020 | 111200 | 1218411000 | 5870 | 5870 | 5870 | 5870 | 124 |
| 464 | 20231020 | 111100 | 1217683120 | 5890 | 5890 | 5890 | 5890 | 5 |
| 465 | 20231020 | 111000 | 1217653670 | 5900 | 5900 | 5900 | 5900 | 170 |
| 466 | 20231020 | 110900 | 1216650670 | 5890 | 5890 | 5890 | 5890 | 1 |
| 467 | 20231020 | 110800 | 1216644780 | 5890 | 5890 | 5890 | 5890 | 185 |
| 468 | 20231020 | 110700 | 1215555130 | 5890 | 5890 | 5900 | 5890 | 530 |
| 469 | 20231020 | 110600 | 1212428670 | 5890 | 5890 | 5890 | 5890 | 1 |
| 470 | 20231020 | 110500 | 1212422780 | 5900 | 5900 | 5900 | 5900 | 101 |
| 471 | 20231020 | 110400 | 1211826880 | 5900 | 5900 | 5900 | 5900 | 4 |
| 472 | 20231020 | 110300 | 1211803280 | 5860 | 5860 | 5860 | 5860 | 5 |
| 473 | 20231020 | 110200 | 1211773980 | 5900 | 5850 | 5900 | 5850 | 231 |
| 474 | 20231020 | 110100 | 1210415080 | 5860 | 5880 | 5900 | 5860 | 685 |
| 475 | 20231020 | 110000 | 1206400820 | 5880 | 5860 | 5880 | 5860 | 155 |
| 476 | 20231020 | 105900 | 1205491960 | 5880 | 5870 | 5880 | 5870 | 199 |
| 477 | 20231020 | 105800 | 1204323820 | 5840 | 5840 | 5840 | 5840 | 0 |
| 478 | 20231020 | 105700 | 1204323820 | 5840 | 5870 | 5870 | 5840 | 51 |
| 479 | 20231020 | 105600 | 1204025730 | 5860 | 5860 | 5860 | 5860 | 5 |
| 480 | 20231020 | 105500 | 1203996430 | 5840 | 5840 | 5840 | 5840 | 3 |
| 481 | 20231020 | 105400 | 1203978910 | 5840 | 5840 | 5840 | 5840 | 209 |
| 482 | 20231020 | 105300 | 1202758350 | 5840 | 5840 | 5840 | 5840 | 0 |
| 483 | 20231020 | 105200 | 1202758350 | 5840 | 5850 | 5850 | 5840 | 77 |
| 484 | 20231020 | 105100 | 1202308140 | 5850 | 5850 | 5850 | 5850 | 97 |
| 485 | 20231020 | 105000 | 1201740690 | 5850 | 5850 | 5850 | 5850 | 0 |
| 486 | 20231020 | 104900 | 1201740690 | 5850 | 5850 | 5850 | 5850 | 1755 |
| 487 | 20231020 | 104800 | 1191473940 | 5850 | 5840 | 5860 | 5840 | 2672 |
| 488 | 20231020 | 104700 | 1175841550 | 5830 | 5840 | 5840 | 5830 | 443 |
| 489 | 20231020 | 104600 | 1173254860 | 5840 | 5830 | 5840 | 5810 | 2903 |
| 490 | 20231020 | 104500 | 1156378190 | 5840 | 5840 | 5840 | 5840 | 3 |
| 491 | 20231020 | 104400 | 1156360670 | 5840 | 5840 | 5840 | 5840 | 169 |
| 492 | 20231020 | 104300 | 1155373710 | 5820 | 5840 | 5840 | 5820 | 899 |
| 493 | 20231020 | 104200 | 1150131110 | 5840 | 5840 | 5840 | 5840 | 367 |
| 494 | 20231020 | 104100 | 1147987830 | 5840 | 5840 | 5840 | 5840 | 501 |
| 495 | 20231020 | 104000 | 1145061990 | 5840 | 5840 | 5840 | 5840 | 797 |
| 496 | 20231020 | 103900 | 1140407510 | 5840 | 5840 | 5840 | 5840 | 6 |
| 497 | 20231020 | 103800 | 1140372470 | 5840 | 5830 | 5840 | 5830 | 493 |
| 498 | 20231020 | 103700 | 1137494250 | 5840 | 5840 | 5840 | 5840 | 8 |
| 499 | 20231020 | 103600 | 1137447530 | 5830 | 5830 | 5830 | 5830 | 1000 |
| 500 | 20231020 | 103500 | 1131617530 | 5840 | 5840 | 5840 | 5840 | 100 |
| 501 | 20231020 | 103400 | 1131033530 | 5840 | 5840 | 5840 | 5840 | 759 |
| 502 | 20231020 | 103300 | 1126600970 | 5840 | 5840 | 5840 | 5840 | 65 |
| 503 | 20231020 | 103200 | 1126221370 | 5840 | 5840 | 5840 | 5840 | 412 |
| 504 | 20231020 | 103100 | 1123815290 | 5840 | 5830 | 5840 | 5830 | 972 |
| 505 | 20231020 | 103000 | 1118139550 | 5830 | 5830 | 5840 | 5830 | 111 |
| 506 | 20231020 | 102900 | 1117492270 | 5830 | 5830 | 5830 | 5830 | 227 |
| 507 | 20231020 | 102800 | 1116168860 | 5830 | 5830 | 5830 | 5820 | 77 |
| 508 | 20231020 | 102700 | 1115719990 | 5820 | 5830 | 5840 | 5820 | 680 |
| 509 | 20231020 | 102600 | 1111760450 | 5830 | 5830 | 5830 | 5830 | 62 |
| 510 | 20231020 | 102500 | 1111398990 | 5820 | 5820 | 5820 | 5820 | 1463 |
| 511 | 20231020 | 102400 | 1102884330 | 5820 | 5820 | 5830 | 5820 | 283 |
| 512 | 20231020 | 102300 | 1101237040 | 5820 | 5820 | 5830 | 5820 | 483 |
| 513 | 20231020 | 102200 | 1098424970 | 5830 | 5830 | 5830 | 5820 | 113 |
| 514 | 20231020 | 102100 | 1097766900 | 5830 | 5820 | 5830 | 5820 | 247 |
| 515 | 20231020 | 102000 | 1096326990 | 5830 | 5840 | 5840 | 5830 | 752 |
| 516 | 20231020 | 101900 | 1091942810 | 5830 | 5830 | 5840 | 5830 | 832 |
| 517 | 20231020 | 101800 | 1087092240 | 5840 | 5830 | 5840 | 5830 | 396 |
| 518 | 20231020 | 101700 | 1084780540 | 5830 | 5840 | 5840 | 5830 | 5148 |
| 519 | 20231020 | 101600 | 1054744220 | 5850 | 5840 | 5850 | 5840 | 220 |
| 520 | 20231020 | 101500 | 1053459220 | 5840 | 5840 | 5840 | 5840 | 0 |
| 521 | 20231020 | 101400 | 1053459220 | 5840 | 5830 | 5840 | 5830 | 9 |
| 522 | 20231020 | 101300 | 1053406670 | 5830 | 5830 | 5830 | 5830 | 24 |
| 523 | 20231020 | 101200 | 1053266750 | 5830 | 5830 | 5840 | 5830 | 369 |
| 524 | 20231020 | 101100 | 1051115470 | 5830 | 5830 | 5830 | 5820 | 5267 |
| 525 | 20231020 | 101000 | 1020440500 | 5830 | 5850 | 5850 | 5830 | 2301 |
| 526 | 20231020 | 100900 | 1007010410 | 5850 | 5860 | 5860 | 5850 | 707 |
| 527 | 20231020 | 100800 | 1002873530 | 5850 | 5850 | 5850 | 5850 | 170 |
| 528 | 20231020 | 100700 | 1001879030 | 5860 | 5850 | 5860 | 5840 | 591 |
| 529 | 20231020 | 100600 | 998419090 | 5850 | 5850 | 5850 | 5850 | 44 |
| 530 | 20231020 | 100500 | 998161690 | 5860 | 5860 | 5860 | 5860 | 11 |
| 531 | 20231020 | 100400 | 998097230 | 5860 | 5830 | 5860 | 5830 | 547 |
| 532 | 20231020 | 100300 | 994905800 | 5830 | 5830 | 5830 | 5830 | 143 |
| 533 | 20231020 | 100200 | 994072110 | 5830 | 5830 | 5840 | 5830 | 1249 |
| 534 | 20231020 | 100100 | 986790240 | 5830 | 5850 | 5860 | 5830 | 8557 |
| 535 | 20231020 | 100000 | 936786310 | 5850 | 5850 | 5860 | 5850 | 751 |
| 536 | 20231020 | 095900 | 932391030 | 5860 | 5850 | 5860 | 5850 | 299 |
| 537 | 20231020 | 095800 | 930641650 | 5860 | 5870 | 5870 | 5850 | 3361 |
| 538 | 20231020 | 095700 | 910977730 | 5850 | 5860 | 5870 | 5850 | 2325 |
| 539 | 20231020 | 095600 | 897351140 | 5860 | 5870 | 5870 | 5860 | 1191 |
| 540 | 20231020 | 095500 | 890369970 | 5870 | 5880 | 5880 | 5870 | 220 |
| 541 | 20231020 | 095400 | 889077540 | 5870 | 5860 | 5870 | 5860 | 1244 |
| 542 | 20231020 | 095300 | 881776800 | 5860 | 5870 | 5870 | 5860 | 773 |
| 543 | 20231020 | 095200 | 877244000 | 5860 | 5870 | 5870 | 5860 | 286 |
| 544 | 20231020 | 095100 | 875568010 | 5870 | 5870 | 5870 | 5860 | 764 |
| 545 | 20231020 | 095000 | 871089310 | 5870 | 5870 | 5870 | 5860 | 434 |
| 546 | 20231020 | 094900 | 868541950 | 5870 | 5870 | 5870 | 5860 | 46 |
| 547 | 20231020 | 094800 | 868271950 | 5860 | 5860 | 5870 | 5860 | 3360 |
| 548 | 20231020 | 094700 | 848580960 | 5860 | 5860 | 5860 | 5860 | 1268 |
| 549 | 20231020 | 094600 | 841150480 | 5860 | 5890 | 5890 | 5860 | 371 |
| 550 | 20231020 | 094500 | 838975120 | 5900 | 5880 | 5900 | 5860 | 6131 |
| 551 | 20231020 | 094400 | 802996290 | 5880 | 5870 | 5880 | 5870 | 991 |
| 552 | 20231020 | 094300 | 797169270 | 5870 | 5880 | 5880 | 5870 | 5047 |
| 553 | 20231020 | 094200 | 767517090 | 5880 | 5900 | 5910 | 5880 | 3198 |
| 554 | 20231020 | 094100 | 748656170 | 5900 | 5920 | 5920 | 5900 | 1010 |
| 555 | 20231020 | 094000 | 742687200 | 5910 | 5940 | 5940 | 5910 | 410 |
| 556 | 20231020 | 093900 | 740264040 | 5910 | 5910 | 5910 | 5910 | 85 |
| 557 | 20231020 | 093800 | 739761690 | 5940 | 5900 | 5940 | 5900 | 110 |
| 558 | 20231020 | 093700 | 739108690 | 5900 | 5920 | 5940 | 5900 | 1001 |
| 559 | 20231020 | 093600 | 733168510 | 5900 | 5900 | 5900 | 5900 | 5066 |
| 560 | 20231020 | 093500 | 703279110 | 5900 | 5890 | 5900 | 5870 | 6703 |
| 561 | 20231020 | 093400 | 663888840 | 5900 | 5880 | 5900 | 5880 | 275 |
| 562 | 20231020 | 093300 | 662268960 | 5890 | 5890 | 5890 | 5880 | 1050 |
| 563 | 20231020 | 093200 | 656091730 | 5890 | 5900 | 5900 | 5890 | 2075 |
| 564 | 20231020 | 093100 | 643867990 | 5900 | 5920 | 5920 | 5890 | 2769 |
| 565 | 20231020 | 093000 | 627524050 | 5910 | 5910 | 5930 | 5910 | 769 |
| 566 | 20231020 | 092900 | 622971580 | 5920 | 5920 | 5920 | 5920 | 1005 |
| 567 | 20231020 | 092800 | 617021980 | 5920 | 5930 | 5930 | 5910 | 879 |
| 568 | 20231020 | 092700 | 611813120 | 5930 | 5910 | 5930 | 5910 | 848 |
| 569 | 20231020 | 092600 | 606801400 | 5910 | 5920 | 5920 | 5910 | 266 |
| 570 | 20231020 | 092500 | 605227690 | 5920 | 5920 | 5920 | 5920 | 1 |
| 571 | 20231020 | 092400 | 605221770 | 5910 | 5910 | 5910 | 5910 | 529 |
| 572 | 20231020 | 092300 | 602095380 | 5890 | 5900 | 5900 | 5890 | 1829 |
| 573 | 20231020 | 092200 | 591304330 | 5900 | 5900 | 5900 | 5890 | 1265 |
| 574 | 20231020 | 092100 | 583843630 | 5890 | 5890 | 5910 | 5890 | 611 |
| 575 | 20231020 | 092000 | 580244820 | 5910 | 5880 | 5910 | 5880 | 3421 |
| 576 | 20231020 | 091900 | 560123730 | 5880 | 5910 | 5910 | 5880 | 90 |
| 577 | 20231020 | 091800 | 559593930 | 5870 | 5880 | 5910 | 5860 | 3107 |
| 578 | 20231020 | 091700 | 541369410 | 5880 | 5910 | 5910 | 5860 | 5737 |
| 579 | 20231020 | 091600 | 507694480 | 5880 | 5930 | 5930 | 5880 | 5406 |
| 580 | 20231020 | 091500 | 475834120 | 5940 | 5920 | 5940 | 5910 | 1934 |
| 581 | 20231020 | 091400 | 464396300 | 5920 | 5940 | 5940 | 5920 | 770 |
| 582 | 20231020 | 091300 | 459832990 | 5920 | 5930 | 5940 | 5920 | 703 |
| 583 | 20231020 | 091200 | 455670740 | 5920 | 5920 | 5940 | 5920 | 1314 |
| 584 | 20231020 | 091100 | 447891780 | 5920 | 5950 | 5950 | 5920 | 1798 |
| 585 | 20231020 | 091000 | 437220550 | 5950 | 5880 | 5950 | 5880 | 6162 |
| 586 | 20231020 | 090900 | 400790410 | 5880 | 5870 | 5900 | 5870 | 1808 |
| 587 | 20231020 | 090800 | 390168190 | 5870 | 5860 | 5870 | 5850 | 7112 |
| 588 | 20231020 | 090700 | 348488390 | 5860 | 5910 | 5920 | 5850 | 9835 |
| 589 | 20231020 | 090600 | 290702350 | 5920 | 5950 | 5980 | 5900 | 16774 |
| 590 | 20231020 | 090500 | 191391140 | 5950 | 5960 | 5970 | 5950 | 1497 |
| 591 | 20231020 | 090400 | 182481220 | 5950 | 5960 | 5980 | 5940 | 3845 |
| 592 | 20231020 | 090300 | 159590090 | 5970 | 6040 | 6040 | 5970 | 10787 |
| 593 | 20231020 | 090200 | 94933660 | 6040 | 6070 | 6080 | 6040 | 1766 |
| 594 | 20231020 | 090100 | 84266270 | 6040 | 6070 | 6070 | 6020 | 4004 |
| 595 | 20231020 | 090000 | 60092350 | 6080 | 6020 | 6100 | 6020 | 9944 |