29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 190300 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 5133 |
| 3 | 20231018 | 190200 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 4 | 20231018 | 190100 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 5 | 20231018 | 190000 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 6 | 20231018 | 185900 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 7 | 20231018 | 185800 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 8 | 20231018 | 185700 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 9 | 20231018 | 185600 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 10 | 20231018 | 185500 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 11 | 20231018 | 185400 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 12 | 20231018 | 185300 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 13 | 20231018 | 185200 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 14 | 20231018 | 185100 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 15 | 20231018 | 185000 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 16 | 20231018 | 184900 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 17 | 20231018 | 184800 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 18 | 20231018 | 184700 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 19 | 20231018 | 184600 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 20 | 20231018 | 184500 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 21 | 20231018 | 184400 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 22 | 20231018 | 184300 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 23 | 20231018 | 184200 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 24 | 20231018 | 184100 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 25 | 20231018 | 184000 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 26 | 20231018 | 183900 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 27 | 20231018 | 183800 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 28 | 20231018 | 183700 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 29 | 20231018 | 183600 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 30 | 20231018 | 183500 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 31 | 20231018 | 183400 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 32 | 20231018 | 183300 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 5133 |
| 33 | 20231018 | 183200 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 34 | 20231018 | 183100 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 35 | 20231018 | 183000 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 36 | 20231018 | 182900 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 37 | 20231018 | 182800 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 38 | 20231018 | 182700 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 39 | 20231018 | 182600 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 40 | 20231018 | 182500 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 41 | 20231018 | 182400 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 42 | 20231018 | 182300 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 43 | 20231018 | 182200 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 44 | 20231018 | 182100 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 45 | 20231018 | 182000 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 46 | 20231018 | 181900 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 47 | 20231018 | 181800 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 48 | 20231018 | 181700 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 49 | 20231018 | 181600 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 50 | 20231018 | 181500 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 51 | 20231018 | 181400 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 52 | 20231018 | 181300 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 53 | 20231018 | 181200 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 54 | 20231018 | 181100 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 55 | 20231018 | 181000 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 56 | 20231018 | 180900 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 57 | 20231018 | 180800 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 58 | 20231018 | 180700 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 59 | 20231018 | 180600 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 60 | 20231018 | 180500 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 61 | 20231018 | 180400 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 62 | 20231018 | 180300 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 5133 |
| 63 | 20231018 | 180200 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 64 | 20231018 | 180100 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 65 | 20231018 | 180000 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 66 | 20231018 | 175900 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 67 | 20231018 | 175800 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 68 | 20231018 | 175700 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 69 | 20231018 | 175600 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 70 | 20231018 | 175500 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 71 | 20231018 | 175400 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 72 | 20231018 | 175300 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 73 | 20231018 | 175200 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 74 | 20231018 | 175100 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 75 | 20231018 | 175000 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 76 | 20231018 | 174900 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 77 | 20231018 | 174800 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 78 | 20231018 | 174700 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 79 | 20231018 | 174600 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 80 | 20231018 | 174500 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 81 | 20231018 | 174400 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 82 | 20231018 | 174300 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 83 | 20231018 | 174200 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 84 | 20231018 | 174100 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 85 | 20231018 | 174000 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 86 | 20231018 | 173900 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 87 | 20231018 | 173800 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 88 | 20231018 | 173700 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 89 | 20231018 | 173600 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 90 | 20231018 | 173500 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 91 | 20231018 | 173400 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 92 | 20231018 | 173300 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 5133 |
| 93 | 20231018 | 173200 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 94 | 20231018 | 173100 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 95 | 20231018 | 173000 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 96 | 20231018 | 172900 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 97 | 20231018 | 172800 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 98 | 20231018 | 172700 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 99 | 20231018 | 172600 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 100 | 20231018 | 172500 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 101 | 20231018 | 172400 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 102 | 20231018 | 172300 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 103 | 20231018 | 172200 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 104 | 20231018 | 172100 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 105 | 20231018 | 172000 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 106 | 20231018 | 171900 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 107 | 20231018 | 171800 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 108 | 20231018 | 171700 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 109 | 20231018 | 171600 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 110 | 20231018 | 171500 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 111 | 20231018 | 171400 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 112 | 20231018 | 171300 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 113 | 20231018 | 171200 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 114 | 20231018 | 171100 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 115 | 20231018 | 171000 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 116 | 20231018 | 170900 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 117 | 20231018 | 170800 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 118 | 20231018 | 170700 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 119 | 20231018 | 170600 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 120 | 20231018 | 170500 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 121 | 20231018 | 170400 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 122 | 20231018 | 170300 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 5133 |
| 123 | 20231018 | 170200 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 124 | 20231018 | 170100 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 125 | 20231018 | 170000 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 126 | 20231018 | 165900 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 127 | 20231018 | 165800 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 128 | 20231018 | 165700 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 129 | 20231018 | 165600 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 130 | 20231018 | 165500 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 131 | 20231018 | 165400 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 132 | 20231018 | 165300 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 133 | 20231018 | 165200 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 134 | 20231018 | 165100 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 135 | 20231018 | 165000 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 136 | 20231018 | 164900 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 137 | 20231018 | 164800 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 138 | 20231018 | 164700 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 139 | 20231018 | 164600 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 140 | 20231018 | 164500 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 141 | 20231018 | 164400 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 142 | 20231018 | 164300 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 143 | 20231018 | 164200 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 144 | 20231018 | 164100 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 145 | 20231018 | 164000 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 146 | 20231018 | 163900 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 147 | 20231018 | 163800 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 148 | 20231018 | 163700 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 149 | 20231018 | 163600 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 150 | 20231018 | 163500 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 151 | 20231018 | 163400 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 152 | 20231018 | 163300 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 5133 |
| 153 | 20231018 | 163200 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 154 | 20231018 | 163100 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 155 | 20231018 | 163000 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 156 | 20231018 | 162900 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 157 | 20231018 | 162800 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 158 | 20231018 | 162700 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 159 | 20231018 | 162600 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 160 | 20231018 | 162500 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 161 | 20231018 | 162400 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 162 | 20231018 | 162300 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 163 | 20231018 | 162200 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 164 | 20231018 | 162100 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 165 | 20231018 | 162000 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 166 | 20231018 | 161900 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 167 | 20231018 | 161800 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 168 | 20231018 | 161700 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 169 | 20231018 | 161600 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 170 | 20231018 | 161500 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 171 | 20231018 | 161400 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 172 | 20231018 | 161300 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 173 | 20231018 | 161200 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 174 | 20231018 | 161100 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 175 | 20231018 | 161000 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 176 | 20231018 | 160900 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 177 | 20231018 | 160800 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 178 | 20231018 | 160700 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 179 | 20231018 | 160600 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 180 | 20231018 | 160500 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 181 | 20231018 | 160400 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 182 | 20231018 | 160300 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 5133 |
| 183 | 20231018 | 160200 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 184 | 20231018 | 160100 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 185 | 20231018 | 160000 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 186 | 20231018 | 155900 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 187 | 20231018 | 155800 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 188 | 20231018 | 155700 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 189 | 20231018 | 155600 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 190 | 20231018 | 155500 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 191 | 20231018 | 155400 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 192 | 20231018 | 155300 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 193 | 20231018 | 155200 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 194 | 20231018 | 155100 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 195 | 20231018 | 155000 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 196 | 20231018 | 154900 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 197 | 20231018 | 154800 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 198 | 20231018 | 154700 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 199 | 20231018 | 154600 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 200 | 20231018 | 154500 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 201 | 20231018 | 154400 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 202 | 20231018 | 154300 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 203 | 20231018 | 154200 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 204 | 20231018 | 154100 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 205 | 20231018 | 154000 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 206 | 20231018 | 153900 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 207 | 20231018 | 153800 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 208 | 20231018 | 153700 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 209 | 20231018 | 153600 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 210 | 20231018 | 153500 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 211 | 20231018 | 153400 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 212 | 20231018 | 153300 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 5133 |
| 213 | 20231018 | 153200 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 214 | 20231018 | 153100 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 215 | 20231018 | 153000 | 1210545745 | 2150 | 2150 | 2150 | 2150 | 5133 |
| 216 | 20231018 | 152900 | 1199509795 | 2150 | 2150 | 2150 | 2150 | 0 |
| 217 | 20231018 | 152800 | 1199509795 | 2150 | 2150 | 2150 | 2150 | 0 |
| 218 | 20231018 | 152700 | 1199509795 | 2150 | 2150 | 2150 | 2150 | 0 |
| 219 | 20231018 | 152600 | 1199509795 | 2150 | 2150 | 2150 | 2150 | 0 |
| 220 | 20231018 | 152500 | 1199509795 | 2150 | 2150 | 2150 | 2150 | 0 |
| 221 | 20231018 | 152400 | 1199509795 | 2150 | 2150 | 2150 | 2150 | 0 |
| 222 | 20231018 | 152300 | 1199509795 | 2150 | 2150 | 2150 | 2150 | 0 |
| 223 | 20231018 | 152200 | 1199509795 | 2150 | 2150 | 2150 | 2150 | 0 |
| 224 | 20231018 | 152100 | 1199509795 | 2150 | 2150 | 2150 | 2150 | 0 |
| 225 | 20231018 | 152000 | 1199509795 | 2150 | 2150 | 2150 | 2150 | 0 |
| 226 | 20231018 | 151900 | 1199509795 | 2150 | 2150 | 2150 | 2150 | 0 |
| 227 | 20231018 | 151800 | 1199509795 | 2150 | 2135 | 2150 | 2135 | 44 |
| 228 | 20231018 | 151700 | 1199415375 | 2150 | 2150 | 2150 | 2150 | 1 |
| 229 | 20231018 | 151600 | 1199413225 | 2130 | 2130 | 2130 | 2130 | 0 |
| 230 | 20231018 | 151500 | 1199413225 | 2130 | 2130 | 2130 | 2130 | 464 |
| 231 | 20231018 | 151400 | 1198424905 | 2135 | 2135 | 2135 | 2135 | 0 |
| 232 | 20231018 | 151300 | 1198424905 | 2135 | 2140 | 2140 | 2135 | 554 |
| 233 | 20231018 | 151200 | 1197241975 | 2135 | 2135 | 2135 | 2135 | 362 |
| 234 | 20231018 | 151100 | 1196469105 | 2140 | 2140 | 2140 | 2140 | 65 |
| 235 | 20231018 | 151000 | 1196330005 | 2140 | 2135 | 2140 | 2120 | 2814 |
| 236 | 20231018 | 150900 | 1190348600 | 2135 | 2135 | 2135 | 2135 | 1 |
| 237 | 20231018 | 150800 | 1190346465 | 2140 | 2140 | 2140 | 2140 | 11 |
| 238 | 20231018 | 150700 | 1190322925 | 2140 | 2140 | 2140 | 2140 | 19 |
| 239 | 20231018 | 150600 | 1190282265 | 2140 | 2150 | 2150 | 2140 | 106 |
| 240 | 20231018 | 150500 | 1190055305 | 2150 | 2140 | 2150 | 2140 | 276 |
| 241 | 20231018 | 150400 | 1189463785 | 2135 | 2150 | 2150 | 2135 | 317 |
| 242 | 20231018 | 150300 | 1188786855 | 2150 | 2145 | 2150 | 2145 | 500 |
| 243 | 20231018 | 150200 | 1187713355 | 2145 | 2145 | 2145 | 2145 | 0 |
| 244 | 20231018 | 150100 | 1187713355 | 2145 | 2150 | 2150 | 2145 | 612 |
| 245 | 20231018 | 150000 | 1186400110 | 2140 | 2140 | 2140 | 2140 | 2 |
| 246 | 20231018 | 145900 | 1186395830 | 2130 | 2130 | 2130 | 2130 | 0 |
| 247 | 20231018 | 145800 | 1186395830 | 2130 | 2130 | 2130 | 2130 | 0 |
| 248 | 20231018 | 145700 | 1186395830 | 2130 | 2130 | 2130 | 2130 | 0 |
| 249 | 20231018 | 145600 | 1186395830 | 2130 | 2130 | 2130 | 2130 | 373 |
| 250 | 20231018 | 145500 | 1185601340 | 2130 | 2140 | 2140 | 2130 | 4170 |
| 251 | 20231018 | 145400 | 1176701605 | 2140 | 2140 | 2140 | 2140 | 0 |
| 252 | 20231018 | 145300 | 1176701605 | 2140 | 2140 | 2140 | 2140 | 0 |
| 253 | 20231018 | 145200 | 1176701605 | 2140 | 2140 | 2140 | 2140 | 200 |
| 254 | 20231018 | 145100 | 1176273605 | 2140 | 2140 | 2140 | 2140 | 300 |
| 255 | 20231018 | 145000 | 1175631605 | 2140 | 2145 | 2145 | 2140 | 122 |
| 256 | 20231018 | 144900 | 1175370475 | 2150 | 2150 | 2150 | 2150 | 0 |
| 257 | 20231018 | 144800 | 1175370475 | 2150 | 2150 | 2150 | 2150 | 80 |
| 258 | 20231018 | 144700 | 1175198475 | 2150 | 2150 | 2150 | 2150 | 131 |
| 259 | 20231018 | 144600 | 1174916825 | 2150 | 2155 | 2155 | 2150 | 139 |
| 260 | 20231018 | 144500 | 1174617970 | 2150 | 2140 | 2150 | 2140 | 461 |
| 261 | 20231018 | 144400 | 1173628820 | 2150 | 2150 | 2150 | 2150 | 1 |
| 262 | 20231018 | 144300 | 1173626670 | 2150 | 2150 | 2150 | 2150 | 0 |
| 263 | 20231018 | 144200 | 1173626670 | 2150 | 2150 | 2150 | 2150 | 239 |
| 264 | 20231018 | 144100 | 1173112820 | 2150 | 2150 | 2150 | 2150 | 1 |
| 265 | 20231018 | 144000 | 1173110670 | 2140 | 2140 | 2140 | 2140 | 384 |
| 266 | 20231018 | 143900 | 1172288910 | 2140 | 2140 | 2140 | 2140 | 0 |
| 267 | 20231018 | 143800 | 1172288910 | 2140 | 2140 | 2140 | 2140 | 5 |
| 268 | 20231018 | 143700 | 1172278210 | 2140 | 2140 | 2140 | 2140 | 0 |
| 269 | 20231018 | 143600 | 1172278210 | 2140 | 2140 | 2140 | 2140 | 0 |
| 270 | 20231018 | 143500 | 1172278210 | 2140 | 2140 | 2140 | 2140 | 0 |
| 271 | 20231018 | 143400 | 1172278210 | 2140 | 2140 | 2140 | 2140 | 24 |
| 272 | 20231018 | 143300 | 1172226850 | 2140 | 2140 | 2145 | 2140 | 1291 |
| 273 | 20231018 | 143200 | 1169464030 | 2140 | 2145 | 2145 | 2140 | 472 |
| 274 | 20231018 | 143100 | 1168451610 | 2145 | 2145 | 2145 | 2145 | 2 |
| 275 | 20231018 | 143000 | 1168447320 | 2150 | 2155 | 2155 | 2150 | 27 |
| 276 | 20231018 | 142900 | 1168389205 | 2155 | 2155 | 2155 | 2150 | 28 |
| 277 | 20231018 | 142800 | 1168328875 | 2155 | 2155 | 2155 | 2155 | 25 |
| 278 | 20231018 | 142700 | 1168275000 | 2160 | 2165 | 2165 | 2160 | 25 |
| 279 | 20231018 | 142600 | 1168220940 | 2165 | 2165 | 2165 | 2165 | 26 |
| 280 | 20231018 | 142500 | 1168164650 | 2165 | 2155 | 2165 | 2155 | 233 |
| 281 | 20231018 | 142400 | 1167662225 | 2140 | 2140 | 2140 | 2140 | 183 |
| 282 | 20231018 | 142300 | 1167270605 | 2140 | 2140 | 2140 | 2140 | 1 |
| 283 | 20231018 | 142200 | 1167268465 | 2140 | 2140 | 2140 | 2140 | 13 |
| 284 | 20231018 | 142100 | 1167240645 | 2140 | 2140 | 2140 | 2140 | 1222 |
| 285 | 20231018 | 142000 | 1164625565 | 2140 | 2140 | 2140 | 2140 | 1348 |
| 286 | 20231018 | 141900 | 1161740845 | 2140 | 2140 | 2140 | 2140 | 33 |
| 287 | 20231018 | 141800 | 1161670225 | 2140 | 2140 | 2140 | 2140 | 0 |
| 288 | 20231018 | 141700 | 1161670225 | 2140 | 2140 | 2140 | 2140 | 0 |
| 289 | 20231018 | 141600 | 1161670225 | 2140 | 2140 | 2140 | 2140 | 0 |
| 290 | 20231018 | 141500 | 1161670225 | 2140 | 2140 | 2140 | 2140 | 0 |
| 291 | 20231018 | 141400 | 1161670225 | 2140 | 2140 | 2140 | 2140 | 0 |
| 292 | 20231018 | 141300 | 1161670225 | 2140 | 2140 | 2140 | 2140 | 0 |
| 293 | 20231018 | 141200 | 1161670225 | 2140 | 2140 | 2140 | 2140 | 0 |
| 294 | 20231018 | 141100 | 1161670225 | 2140 | 2140 | 2140 | 2140 | 500 |
| 295 | 20231018 | 141000 | 1160600225 | 2140 | 2150 | 2150 | 2140 | 70 |
| 296 | 20231018 | 140900 | 1160450135 | 2135 | 2150 | 2150 | 2135 | 31 |
| 297 | 20231018 | 140800 | 1160383755 | 2150 | 2150 | 2150 | 2150 | 2 |
| 298 | 20231018 | 140700 | 1160379455 | 2135 | 2135 | 2135 | 2135 | 0 |
| 299 | 20231018 | 140600 | 1160379455 | 2135 | 2135 | 2135 | 2135 | 99 |
| 300 | 20231018 | 140500 | 1160168090 | 2135 | 2140 | 2140 | 2135 | 2196 |
| 301 | 20231018 | 140400 | 1155478570 | 2140 | 2140 | 2140 | 2140 | 589 |
| 302 | 20231018 | 140300 | 1154218110 | 2140 | 2150 | 2150 | 2140 | 241 |
| 303 | 20231018 | 140200 | 1153702020 | 2150 | 2160 | 2160 | 2150 | 525 |
| 304 | 20231018 | 140100 | 1152573020 | 2160 | 2160 | 2160 | 2160 | 9 |
| 305 | 20231018 | 140000 | 1152553580 | 2150 | 2150 | 2150 | 2150 | 5 |
| 306 | 20231018 | 135900 | 1152542830 | 2150 | 2155 | 2155 | 2150 | 61 |
| 307 | 20231018 | 135800 | 1152411545 | 2155 | 2160 | 2160 | 2155 | 52 |
| 308 | 20231018 | 135700 | 1152299475 | 2160 | 2160 | 2160 | 2160 | 61 |
| 309 | 20231018 | 135600 | 1152167715 | 2160 | 2160 | 2160 | 2160 | 2 |
| 310 | 20231018 | 135500 | 1152163395 | 2155 | 2155 | 2155 | 2155 | 62 |
| 311 | 20231018 | 135400 | 1152029785 | 2150 | 2145 | 2150 | 2145 | 159 |
| 312 | 20231018 | 135300 | 1151688685 | 2150 | 2155 | 2155 | 2135 | 1351 |
| 313 | 20231018 | 135200 | 1148778535 | 2150 | 2150 | 2150 | 2150 | 786 |
| 314 | 20231018 | 135100 | 1147088635 | 2135 | 2135 | 2135 | 2135 | 203 |
| 315 | 20231018 | 135000 | 1146655230 | 2135 | 2135 | 2135 | 2135 | 35 |
| 316 | 20231018 | 134900 | 1146580505 | 2140 | 2140 | 2140 | 2140 | 0 |
| 317 | 20231018 | 134800 | 1146580505 | 2140 | 2140 | 2140 | 2140 | 631 |
| 318 | 20231018 | 134700 | 1145230165 | 2140 | 2150 | 2150 | 2140 | 12 |
| 319 | 20231018 | 134600 | 1145204475 | 2150 | 2150 | 2150 | 2150 | 2 |
| 320 | 20231018 | 134500 | 1145200175 | 2150 | 2150 | 2150 | 2150 | 0 |
| 321 | 20231018 | 134400 | 1145200175 | 2150 | 2150 | 2150 | 2150 | 1 |
| 322 | 20231018 | 134300 | 1145198025 | 2150 | 2150 | 2150 | 2150 | 0 |
| 323 | 20231018 | 134200 | 1145198025 | 2150 | 2140 | 2150 | 2140 | 11 |
| 324 | 20231018 | 134100 | 1145174475 | 2140 | 2150 | 2150 | 2140 | 469 |
| 325 | 20231018 | 134000 | 1144166155 | 2150 | 2150 | 2150 | 2150 | 0 |
| 326 | 20231018 | 133900 | 1144166155 | 2150 | 2150 | 2150 | 2150 | 0 |
| 327 | 20231018 | 133800 | 1144166155 | 2150 | 2150 | 2150 | 2150 | 1 |
| 328 | 20231018 | 133700 | 1144164005 | 2150 | 2150 | 2150 | 2150 | 1 |
| 329 | 20231018 | 133600 | 1144161855 | 2150 | 2150 | 2150 | 2150 | 2 |
| 330 | 20231018 | 133500 | 1144157555 | 2150 | 2150 | 2150 | 2150 | 46 |
| 331 | 20231018 | 133400 | 1144058655 | 2155 | 2155 | 2155 | 2155 | 0 |
| 332 | 20231018 | 133300 | 1144058655 | 2155 | 2150 | 2155 | 2135 | 2696 |
| 333 | 20231018 | 133200 | 1138287285 | 2150 | 2145 | 2150 | 2145 | 1041 |
| 334 | 20231018 | 133100 | 1136054210 | 2150 | 2160 | 2160 | 2150 | 538 |
| 335 | 20231018 | 133000 | 1134897150 | 2155 | 2155 | 2155 | 2155 | 272 |
| 336 | 20231018 | 132900 | 1134310990 | 2150 | 2145 | 2150 | 2145 | 446 |
| 337 | 20231018 | 132800 | 1133354250 | 2145 | 2150 | 2150 | 2145 | 9 |
| 338 | 20231018 | 132700 | 1133334935 | 2150 | 2150 | 2150 | 2150 | 1 |
| 339 | 20231018 | 132600 | 1133332785 | 2150 | 2155 | 2155 | 2150 | 558 |
| 340 | 20231018 | 132500 | 1132133020 | 2160 | 2160 | 2160 | 2160 | 2 |
| 341 | 20231018 | 132400 | 1132128700 | 2165 | 2165 | 2165 | 2165 | 1 |
| 342 | 20231018 | 132300 | 1132126535 | 2165 | 2165 | 2165 | 2165 | 52 |
| 343 | 20231018 | 132200 | 1132013955 | 2165 | 2165 | 2165 | 2165 | 1 |
| 344 | 20231018 | 132100 | 1132011790 | 2165 | 2165 | 2165 | 2160 | 50 |
| 345 | 20231018 | 132000 | 1131903545 | 2165 | 2165 | 2165 | 2165 | 1 |
| 346 | 20231018 | 131900 | 1131901380 | 2165 | 2160 | 2165 | 2160 | 72 |
| 347 | 20231018 | 131800 | 1131745855 | 2160 | 2160 | 2160 | 2160 | 1 |
| 348 | 20231018 | 131700 | 1131743695 | 2160 | 2160 | 2160 | 2160 | 0 |
| 349 | 20231018 | 131600 | 1131743695 | 2160 | 2155 | 2160 | 2155 | 6 |
| 350 | 20231018 | 131500 | 1131730740 | 2160 | 2160 | 2160 | 2155 | 604 |
| 351 | 20231018 | 131400 | 1130426115 | 2165 | 2165 | 2165 | 2165 | 1 |
| 352 | 20231018 | 131300 | 1130423950 | 2165 | 2165 | 2165 | 2165 | 1 |
| 353 | 20231018 | 131200 | 1130421785 | 2165 | 2165 | 2165 | 2165 | 101 |
| 354 | 20231018 | 131100 | 1130203120 | 2160 | 2170 | 2170 | 2160 | 133 |
| 355 | 20231018 | 131000 | 1129915165 | 2165 | 2165 | 2165 | 2165 | 105 |
| 356 | 20231018 | 130900 | 1129687840 | 2165 | 2165 | 2165 | 2165 | 1 |
| 357 | 20231018 | 130800 | 1129685675 | 2165 | 2165 | 2165 | 2165 | 184 |
| 358 | 20231018 | 130700 | 1129287315 | 2165 | 2165 | 2165 | 2165 | 1 |
| 359 | 20231018 | 130600 | 1129285150 | 2165 | 2165 | 2165 | 2165 | 10 |
| 360 | 20231018 | 130500 | 1129263500 | 2165 | 2165 | 2165 | 2165 | 0 |
| 361 | 20231018 | 130400 | 1129263500 | 2165 | 2165 | 2165 | 2165 | 1 |
| 362 | 20231018 | 130300 | 1129261335 | 2165 | 2165 | 2165 | 2165 | 3 |
| 363 | 20231018 | 130200 | 1129254840 | 2160 | 2160 | 2160 | 2160 | 50 |
| 364 | 20231018 | 130100 | 1129146840 | 2160 | 2160 | 2160 | 2160 | 50 |
| 365 | 20231018 | 130000 | 1129038840 | 2165 | 2165 | 2165 | 2165 | 2 |
| 366 | 20231018 | 125900 | 1129034510 | 2155 | 2155 | 2155 | 2155 | 425 |
| 367 | 20231018 | 125800 | 1128118635 | 2155 | 2155 | 2165 | 2155 | 111 |
| 368 | 20231018 | 125700 | 1127879420 | 2160 | 2160 | 2160 | 2160 | 0 |
| 369 | 20231018 | 125600 | 1127879420 | 2160 | 2160 | 2160 | 2160 | 4 |
| 370 | 20231018 | 125500 | 1127870780 | 2160 | 2160 | 2160 | 2160 | 12 |
| 371 | 20231018 | 125400 | 1127844860 | 2160 | 2160 | 2160 | 2155 | 52 |
| 372 | 20231018 | 125300 | 1127732790 | 2160 | 2160 | 2160 | 2160 | 4 |
| 373 | 20231018 | 125200 | 1127724150 | 2160 | 2160 | 2160 | 2160 | 44 |
| 374 | 20231018 | 125100 | 1127629110 | 2160 | 2170 | 2170 | 2160 | 507 |
| 375 | 20231018 | 125000 | 1126533870 | 2170 | 2170 | 2170 | 2170 | 1 |
| 376 | 20231018 | 124900 | 1126531700 | 2170 | 2165 | 2170 | 2165 | 2 |
| 377 | 20231018 | 124800 | 1126527365 | 2170 | 2170 | 2170 | 2170 | 1 |
| 378 | 20231018 | 124700 | 1126525195 | 2165 | 2165 | 2165 | 2165 | 98 |
| 379 | 20231018 | 124600 | 1126313025 | 2165 | 2155 | 2165 | 2155 | 1334 |
| 380 | 20231018 | 124500 | 1123437130 | 2155 | 2155 | 2155 | 2155 | 20 |
| 381 | 20231018 | 124400 | 1123394030 | 2155 | 2155 | 2155 | 2155 | 1 |
| 382 | 20231018 | 124300 | 1123391875 | 2150 | 2150 | 2150 | 2150 | 176 |
| 383 | 20231018 | 124200 | 1123013475 | 2155 | 2155 | 2155 | 2155 | 114 |
| 384 | 20231018 | 124100 | 1122767805 | 2155 | 2155 | 2155 | 2155 | 0 |
| 385 | 20231018 | 124000 | 1122767805 | 2155 | 2150 | 2155 | 2150 | 29 |
| 386 | 20231018 | 123900 | 1122705395 | 2150 | 2150 | 2150 | 2150 | 0 |
| 387 | 20231018 | 123800 | 1122705395 | 2150 | 2150 | 2150 | 2150 | 2000 |
| 388 | 20231018 | 123700 | 1118405395 | 2150 | 2150 | 2150 | 2150 | 487 |
| 389 | 20231018 | 123600 | 1117358345 | 2150 | 2155 | 2155 | 2150 | 1009 |
| 390 | 20231018 | 123500 | 1115184620 | 2155 | 2155 | 2155 | 2155 | 79 |
| 391 | 20231018 | 123400 | 1115014375 | 2155 | 2155 | 2155 | 2155 | 2 |
| 392 | 20231018 | 123300 | 1115010065 | 2160 | 2160 | 2160 | 2160 | 0 |
| 393 | 20231018 | 123200 | 1115010065 | 2160 | 2155 | 2160 | 2150 | 1588 |
| 394 | 20231018 | 123100 | 1111588910 | 2160 | 2160 | 2160 | 2160 | 0 |
| 395 | 20231018 | 123000 | 1111588910 | 2160 | 2160 | 2160 | 2160 | 1 |
| 396 | 20231018 | 122900 | 1111586750 | 2155 | 2160 | 2160 | 2155 | 9 |
| 397 | 20231018 | 122800 | 1111567335 | 2160 | 2160 | 2160 | 2160 | 817 |
| 398 | 20231018 | 122700 | 1109802615 | 2155 | 2155 | 2155 | 2155 | 0 |
| 399 | 20231018 | 122600 | 1109802615 | 2155 | 2155 | 2155 | 2155 | 459 |
| 400 | 20231018 | 122500 | 1108813470 | 2160 | 2160 | 2160 | 2160 | 0 |
| 401 | 20231018 | 122400 | 1108813470 | 2160 | 2160 | 2160 | 2160 | 1 |
| 402 | 20231018 | 122300 | 1108811310 | 2155 | 2155 | 2155 | 2155 | 171 |
| 403 | 20231018 | 122200 | 1108442805 | 2155 | 2160 | 2160 | 2155 | 495 |
| 404 | 20231018 | 122100 | 1107373690 | 2170 | 2170 | 2170 | 2170 | 0 |
| 405 | 20231018 | 122000 | 1107373690 | 2170 | 2170 | 2170 | 2170 | 0 |
| 406 | 20231018 | 121900 | 1107373690 | 2170 | 2160 | 2170 | 2160 | 605 |
| 407 | 20231018 | 121800 | 1106066870 | 2160 | 2160 | 2160 | 2160 | 0 |
| 408 | 20231018 | 121700 | 1106066870 | 2160 | 2160 | 2160 | 2160 | 120 |
| 409 | 20231018 | 121600 | 1105807670 | 2165 | 2165 | 2165 | 2150 | 7675 |
| 410 | 20231018 | 121500 | 1089276470 | 2165 | 2165 | 2165 | 2165 | 3 |
| 411 | 20231018 | 121400 | 1089269975 | 2165 | 2165 | 2165 | 2165 | 4 |
| 412 | 20231018 | 121300 | 1089261315 | 2160 | 2160 | 2160 | 2160 | 125 |
| 413 | 20231018 | 121200 | 1088991315 | 2160 | 2160 | 2160 | 2160 | 10 |
| 414 | 20231018 | 121100 | 1088969715 | 2165 | 2165 | 2165 | 2165 | 1 |
| 415 | 20231018 | 121000 | 1088967550 | 2170 | 2160 | 2170 | 2160 | 172 |
| 416 | 20231018 | 120900 | 1088596020 | 2165 | 2165 | 2165 | 2165 | 1 |
| 417 | 20231018 | 120800 | 1088593855 | 2170 | 2155 | 2170 | 2155 | 1089 |
| 418 | 20231018 | 120700 | 1086247025 | 2165 | 2160 | 2165 | 2155 | 1405 |
| 419 | 20231018 | 120600 | 1083218675 | 2160 | 2160 | 2160 | 2155 | 315 |
| 420 | 20231018 | 120500 | 1082539255 | 2165 | 2165 | 2165 | 2165 | 1 |
| 421 | 20231018 | 120400 | 1082537090 | 2160 | 2165 | 2165 | 2160 | 31 |
| 422 | 20231018 | 120300 | 1082470125 | 2165 | 2165 | 2165 | 2165 | 0 |
| 423 | 20231018 | 120200 | 1082470125 | 2165 | 2165 | 2165 | 2165 | 199 |
| 424 | 20231018 | 120100 | 1082039290 | 2165 | 2165 | 2165 | 2165 | 1851 |
| 425 | 20231018 | 120000 | 1078031875 | 2165 | 2165 | 2165 | 2165 | 107 |
| 426 | 20231018 | 115900 | 1077800220 | 2165 | 2165 | 2165 | 2165 | 1 |
| 427 | 20231018 | 115800 | 1077798055 | 2155 | 2155 | 2165 | 2155 | 529 |
| 428 | 20231018 | 115700 | 1076658050 | 2165 | 2165 | 2165 | 2165 | 1 |
| 429 | 20231018 | 115600 | 1076655885 | 2155 | 2160 | 2170 | 2155 | 114 |
| 430 | 20231018 | 115500 | 1076409940 | 2170 | 2170 | 2170 | 2170 | 1431 |
| 431 | 20231018 | 115400 | 1073304670 | 2170 | 2170 | 2170 | 2170 | 0 |
| 432 | 20231018 | 115300 | 1073304670 | 2170 | 2160 | 2170 | 2160 | 238 |
| 433 | 20231018 | 115200 | 1072790560 | 2160 | 2160 | 2160 | 2160 | 0 |
| 434 | 20231018 | 115100 | 1072790560 | 2160 | 2165 | 2165 | 2160 | 500 |
| 435 | 20231018 | 115000 | 1071710525 | 2160 | 2160 | 2160 | 2160 | 400 |
| 436 | 20231018 | 114900 | 1070846525 | 2160 | 2160 | 2160 | 2160 | 0 |
| 437 | 20231018 | 114800 | 1070846525 | 2160 | 2160 | 2160 | 2160 | 6 |
| 438 | 20231018 | 114700 | 1070833565 | 2160 | 2170 | 2170 | 2160 | 18 |
| 439 | 20231018 | 114600 | 1070794575 | 2170 | 2165 | 2170 | 2165 | 213 |
| 440 | 20231018 | 114500 | 1070332455 | 2165 | 2155 | 2165 | 2150 | 264 |
| 441 | 20231018 | 114400 | 1069764655 | 2155 | 2160 | 2160 | 2155 | 1254 |
| 442 | 20231018 | 114300 | 1067062185 | 2165 | 2160 | 2165 | 2155 | 480 |
| 443 | 20231018 | 114200 | 1066026070 | 2160 | 2165 | 2165 | 2160 | 38 |
| 444 | 20231018 | 114100 | 1065943965 | 2160 | 2160 | 2160 | 2160 | 38 |
| 445 | 20231018 | 114000 | 1065861885 | 2165 | 2165 | 2165 | 2165 | 2 |
| 446 | 20231018 | 113900 | 1065857555 | 2165 | 2165 | 2165 | 2165 | 18 |
| 447 | 20231018 | 113800 | 1065818585 | 2160 | 2160 | 2170 | 2160 | 284 |
| 448 | 20231018 | 113700 | 1065205070 | 2165 | 2165 | 2165 | 2165 | 4 |
| 449 | 20231018 | 113600 | 1065196410 | 2165 | 2165 | 2165 | 2165 | 42 |
| 450 | 20231018 | 113500 | 1065105480 | 2165 | 2165 | 2170 | 2165 | 207 |
| 451 | 20231018 | 113400 | 1064657315 | 2170 | 2165 | 2170 | 2165 | 332 |
| 452 | 20231018 | 113300 | 1063938525 | 2170 | 2170 | 2170 | 2165 | 183 |
| 453 | 20231018 | 113200 | 1063541445 | 2175 | 2170 | 2175 | 2170 | 42 |
| 454 | 20231018 | 113100 | 1063450175 | 2170 | 2170 | 2175 | 2170 | 32 |
| 455 | 20231018 | 113000 | 1063380705 | 2170 | 2175 | 2175 | 2170 | 15 |
| 456 | 20231018 | 112900 | 1063348085 | 2175 | 2170 | 2175 | 2160 | 966 |
| 457 | 20231018 | 112800 | 1061256810 | 2170 | 2170 | 2170 | 2170 | 23 |
| 458 | 20231018 | 112700 | 1061206900 | 2175 | 2175 | 2175 | 2175 | 1 |
| 459 | 20231018 | 112600 | 1061204725 | 2175 | 2160 | 2175 | 2160 | 349 |
| 460 | 20231018 | 112500 | 1060449135 | 2160 | 2145 | 2160 | 2145 | 1692 |
| 461 | 20231018 | 112400 | 1056806595 | 2145 | 2145 | 2155 | 2145 | 695 |
| 462 | 20231018 | 112300 | 1055315810 | 2160 | 2165 | 2165 | 2145 | 8578 |
| 463 | 20231018 | 112200 | 1036849170 | 2170 | 2165 | 2170 | 2165 | 162 |
| 464 | 20231018 | 112100 | 1036498390 | 2175 | 2175 | 2175 | 2175 | 0 |
| 465 | 20231018 | 112000 | 1036498390 | 2175 | 2165 | 2175 | 2165 | 20 |
| 466 | 20231018 | 111900 | 1036454990 | 2175 | 2180 | 2180 | 2165 | 3157 |
| 467 | 20231018 | 111800 | 1029603065 | 2185 | 2175 | 2185 | 2175 | 214 |
| 468 | 20231018 | 111700 | 1029137605 | 2185 | 2185 | 2185 | 2180 | 12 |
| 469 | 20231018 | 111600 | 1029111435 | 2180 | 2185 | 2185 | 2175 | 126 |
| 470 | 20231018 | 111500 | 1028837160 | 2185 | 2195 | 2195 | 2180 | 1231 |
| 471 | 20231018 | 111400 | 1026148055 | 2195 | 2195 | 2200 | 2195 | 464 |
| 472 | 20231018 | 111300 | 1025127335 | 2200 | 2195 | 2200 | 2190 | 2779 |
| 473 | 20231018 | 111200 | 1019037690 | 2195 | 2185 | 2195 | 2180 | 45 |
| 474 | 20231018 | 111100 | 1018939335 | 2185 | 2185 | 2185 | 2175 | 3120 |
| 475 | 20231018 | 111000 | 1012138010 | 2185 | 2200 | 2200 | 2185 | 1138 |
| 476 | 20231018 | 110900 | 1009648115 | 2195 | 2200 | 2200 | 2195 | 448 |
| 477 | 20231018 | 110800 | 1008662520 | 2195 | 2200 | 2200 | 2195 | 366 |
| 478 | 20231018 | 110700 | 1007858800 | 2185 | 2180 | 2195 | 2180 | 5106 |
| 479 | 20231018 | 110600 | 996701340 | 2175 | 2175 | 2180 | 2175 | 482 |
| 480 | 20231018 | 110500 | 995652980 | 2180 | 2185 | 2185 | 2180 | 385 |
| 481 | 20231018 | 110400 | 994813670 | 2185 | 2185 | 2185 | 2180 | 76 |
| 482 | 20231018 | 110300 | 994647780 | 2185 | 2180 | 2185 | 2170 | 723 |
| 483 | 20231018 | 110200 | 993070665 | 2175 | 2185 | 2185 | 2175 | 985 |
| 484 | 20231018 | 110100 | 990928270 | 2175 | 2185 | 2185 | 2175 | 542 |
| 485 | 20231018 | 110000 | 989746860 | 2185 | 2175 | 2185 | 2175 | 431 |
| 486 | 20231018 | 105900 | 988809415 | 2175 | 2180 | 2190 | 2175 | 1403 |
| 487 | 20231018 | 105800 | 985757250 | 2190 | 2180 | 2190 | 2175 | 994 |
| 488 | 20231018 | 105700 | 983593305 | 2180 | 2185 | 2190 | 2180 | 2054 |
| 489 | 20231018 | 105600 | 979113405 | 2185 | 2185 | 2190 | 2185 | 524 |
| 490 | 20231018 | 105500 | 977968190 | 2190 | 2200 | 2200 | 2190 | 142 |
| 491 | 20231018 | 105400 | 977656715 | 2200 | 2200 | 2200 | 2180 | 941 |
| 492 | 20231018 | 105300 | 975592750 | 2185 | 2195 | 2200 | 2185 | 2915 |
| 493 | 20231018 | 105200 | 969205340 | 2190 | 2195 | 2195 | 2175 | 6495 |
| 494 | 20231018 | 105100 | 955027865 | 2195 | 2200 | 2205 | 2180 | 2332 |
| 495 | 20231018 | 105000 | 949926565 | 2210 | 2210 | 2215 | 2185 | 2081 |
| 496 | 20231018 | 104900 | 945364760 | 2210 | 2210 | 2210 | 2205 | 1287 |
| 497 | 20231018 | 104800 | 942520665 | 2210 | 2200 | 2210 | 2195 | 2420 |
| 498 | 20231018 | 104700 | 937189560 | 2200 | 2205 | 2205 | 2190 | 7692 |
| 499 | 20231018 | 104600 | 920259085 | 2205 | 2220 | 2220 | 2205 | 4069 |
| 500 | 20231018 | 104500 | 911280805 | 2215 | 2200 | 2220 | 2200 | 4162 |
| 501 | 20231018 | 104400 | 902096945 | 2185 | 2215 | 2220 | 2185 | 7404 |
| 502 | 20231018 | 104300 | 885772590 | 2210 | 2200 | 2210 | 2175 | 14016 |
| 503 | 20231018 | 104200 | 855103005 | 2200 | 2225 | 2225 | 2190 | 12326 |
| 504 | 20231018 | 104100 | 827901050 | 2225 | 2245 | 2250 | 2220 | 10386 |
| 505 | 20231018 | 104000 | 804681930 | 2250 | 2215 | 2275 | 2210 | 31164 |
| 506 | 20231018 | 103900 | 734468585 | 2210 | 2280 | 2280 | 2210 | 47576 |
| 507 | 20231018 | 103800 | 627328490 | 2280 | 2220 | 2290 | 2220 | 86212 |
| 508 | 20231018 | 103700 | 433552265 | 2240 | 2240 | 2240 | 2240 | 0 |
| 509 | 20231018 | 103600 | 433552265 | 2240 | 2240 | 2240 | 2240 | 0 |
| 510 | 20231018 | 103500 | 433552265 | 2240 | 2190 | 2240 | 2185 | 32583 |
| 511 | 20231018 | 103400 | 361561710 | 2180 | 2180 | 2190 | 2180 | 8670 |
| 512 | 20231018 | 103300 | 342637270 | 2180 | 2180 | 2185 | 2170 | 5673 |
| 513 | 20231018 | 103200 | 330280340 | 2180 | 2180 | 2180 | 2170 | 3132 |
| 514 | 20231018 | 103100 | 323453090 | 2180 | 2165 | 2185 | 2165 | 15487 |
| 515 | 20231018 | 103000 | 289667030 | 2170 | 2180 | 2180 | 2170 | 265 |
| 516 | 20231018 | 102900 | 289089860 | 2180 | 2175 | 2180 | 2170 | 4017 |
| 517 | 20231018 | 102800 | 280358175 | 2175 | 2160 | 2175 | 2160 | 9959 |
| 518 | 20231018 | 102700 | 258756110 | 2160 | 2155 | 2160 | 2155 | 669 |
| 519 | 20231018 | 102600 | 257314195 | 2155 | 2150 | 2155 | 2150 | 72 |
| 520 | 20231018 | 102500 | 257159065 | 2150 | 2155 | 2155 | 2150 | 1200 |
| 521 | 20231018 | 102400 | 254573565 | 2155 | 2150 | 2155 | 2150 | 909 |
| 522 | 20231018 | 102300 | 252618980 | 2150 | 2150 | 2150 | 2150 | 8 |
| 523 | 20231018 | 102200 | 252601780 | 2140 | 2140 | 2140 | 2140 | 0 |
| 524 | 20231018 | 102100 | 252601780 | 2140 | 2140 | 2140 | 2140 | 506 |
| 525 | 20231018 | 102000 | 251518940 | 2140 | 2140 | 2140 | 2140 | 399 |
| 526 | 20231018 | 101900 | 250665080 | 2140 | 2140 | 2140 | 2140 | 46 |
| 527 | 20231018 | 101800 | 250566640 | 2140 | 2145 | 2145 | 2140 | 952 |
| 528 | 20231018 | 101700 | 248529350 | 2145 | 2150 | 2150 | 2145 | 519 |
| 529 | 20231018 | 101600 | 247414740 | 2155 | 2155 | 2155 | 2155 | 1636 |
| 530 | 20231018 | 101500 | 243889160 | 2155 | 2145 | 2155 | 2145 | 3214 |
| 531 | 20231018 | 101400 | 236979850 | 2145 | 2155 | 2155 | 2145 | 159 |
| 532 | 20231018 | 101300 | 236637885 | 2155 | 2150 | 2155 | 2150 | 95 |
| 533 | 20231018 | 101200 | 236433265 | 2145 | 2145 | 2145 | 2145 | 548 |
| 534 | 20231018 | 101100 | 235257805 | 2145 | 2130 | 2145 | 2130 | 2704 |
| 535 | 20231018 | 101000 | 229469640 | 2130 | 2130 | 2130 | 2130 | 50 |
| 536 | 20231018 | 100900 | 229363140 | 2130 | 2130 | 2130 | 2130 | 1555 |
| 537 | 20231018 | 100800 | 226050990 | 2135 | 2135 | 2135 | 2135 | 100 |
| 538 | 20231018 | 100700 | 225837490 | 2135 | 2135 | 2140 | 2135 | 440 |
| 539 | 20231018 | 100600 | 224897090 | 2140 | 2145 | 2145 | 2140 | 569 |
| 540 | 20231018 | 100500 | 223679410 | 2145 | 2145 | 2145 | 2145 | 1423 |
| 541 | 20231018 | 100400 | 220627075 | 2145 | 2135 | 2150 | 2135 | 1884 |
| 542 | 20231018 | 100300 | 216582555 | 2135 | 2125 | 2135 | 2125 | 3146 |
| 543 | 20231018 | 100200 | 209874555 | 2125 | 2120 | 2130 | 2115 | 2591 |
| 544 | 20231018 | 100100 | 204376340 | 2115 | 2135 | 2150 | 2110 | 4955 |
| 545 | 20231018 | 100000 | 193860595 | 2135 | 2150 | 2150 | 2135 | 771 |
| 546 | 20231018 | 095900 | 192206220 | 2160 | 2155 | 2160 | 2150 | 1860 |
| 547 | 20231018 | 095800 | 188201030 | 2165 | 2160 | 2165 | 2160 | 409 |
| 548 | 20231018 | 095700 | 187316190 | 2165 | 2160 | 2165 | 2160 | 1273 |
| 549 | 20231018 | 095600 | 184565010 | 2150 | 2145 | 2150 | 2145 | 1219 |
| 550 | 20231018 | 095500 | 181947190 | 2145 | 2140 | 2145 | 2140 | 89 |
| 551 | 20231018 | 095400 | 181756590 | 2140 | 2135 | 2140 | 2135 | 220 |
| 552 | 20231018 | 095300 | 181286590 | 2135 | 2150 | 2150 | 2135 | 604 |
| 553 | 20231018 | 095200 | 179996850 | 2150 | 2160 | 2160 | 2115 | 9238 |
| 554 | 20231018 | 095100 | 160286545 | 2165 | 2160 | 2165 | 2160 | 1734 |
| 555 | 20231018 | 095000 | 156540670 | 2160 | 2160 | 2160 | 2160 | 5723 |
| 556 | 20231018 | 094900 | 144178990 | 2160 | 2180 | 2180 | 2160 | 5646 |
| 557 | 20231018 | 094800 | 131960015 | 2180 | 2170 | 2185 | 2160 | 8790 |
| 558 | 20231018 | 094700 | 112846895 | 2170 | 2170 | 2175 | 2155 | 4105 |
| 559 | 20231018 | 094600 | 103940230 | 2160 | 2150 | 2175 | 2145 | 14014 |
| 560 | 20231018 | 094500 | 73642330 | 2160 | 2140 | 2160 | 2130 | 4813 |
| 561 | 20231018 | 094400 | 63302720 | 2145 | 2125 | 2145 | 2125 | 1152 |
| 562 | 20231018 | 094300 | 60853115 | 2130 | 2120 | 2135 | 2120 | 4453 |
| 563 | 20231018 | 094200 | 51387015 | 2115 | 2110 | 2115 | 2110 | 920 |
| 564 | 20231018 | 094100 | 49441275 | 2105 | 2105 | 2105 | 2105 | 0 |
| 565 | 20231018 | 094000 | 49441275 | 2105 | 2105 | 2105 | 2105 | 0 |
| 566 | 20231018 | 093900 | 49441275 | 2105 | 2105 | 2105 | 2105 | 39 |
| 567 | 20231018 | 093800 | 49359180 | 2105 | 2105 | 2105 | 2105 | 1 |
| 568 | 20231018 | 093700 | 49357075 | 2105 | 2110 | 2110 | 2105 | 178 |
| 569 | 20231018 | 093600 | 48982160 | 2120 | 2120 | 2120 | 2120 | 13 |
| 570 | 20231018 | 093500 | 48954600 | 2110 | 2120 | 2120 | 2110 | 301 |
| 571 | 20231018 | 093400 | 48316490 | 2120 | 2120 | 2120 | 2120 | 1044 |
| 572 | 20231018 | 093300 | 46103210 | 2120 | 2120 | 2120 | 2105 | 1989 |
| 573 | 20231018 | 093200 | 41886575 | 2115 | 2105 | 2115 | 2105 | 6542 |
| 574 | 20231018 | 093100 | 28093335 | 2100 | 2100 | 2100 | 2100 | 500 |
| 575 | 20231018 | 093000 | 27043335 | 2105 | 2105 | 2105 | 2105 | 49 |
| 576 | 20231018 | 092900 | 26940190 | 2110 | 2110 | 2110 | 2110 | 2734 |
| 577 | 20231018 | 092800 | 21171450 | 2105 | 2100 | 2105 | 2100 | 2483 |
| 578 | 20231018 | 092700 | 15949510 | 2100 | 2100 | 2100 | 2100 | 513 |
| 579 | 20231018 | 092600 | 14872210 | 2100 | 2100 | 2100 | 2100 | 8 |
| 580 | 20231018 | 092500 | 14855410 | 2100 | 2100 | 2100 | 2100 | 1 |
| 581 | 20231018 | 092400 | 14853310 | 2100 | 2100 | 2100 | 2100 | 430 |
| 582 | 20231018 | 092300 | 13950310 | 2105 | 2105 | 2105 | 2105 | 1 |
| 583 | 20231018 | 092200 | 13948205 | 2100 | 2100 | 2100 | 2100 | 276 |
| 584 | 20231018 | 092100 | 13368605 | 2110 | 2110 | 2110 | 2110 | 375 |
| 585 | 20231018 | 092000 | 12577355 | 2110 | 2100 | 2110 | 2100 | 50 |
| 586 | 20231018 | 091900 | 12472050 | 2110 | 2100 | 2110 | 2100 | 1558 |
| 587 | 20231018 | 091800 | 9188250 | 2100 | 2085 | 2100 | 2085 | 2531 |
| 588 | 20231018 | 091700 | 3895725 | 2085 | 2070 | 2085 | 2070 | 1040 |
| 589 | 20231018 | 091600 | 1736465 | 2070 | 2070 | 2070 | 2070 | 95 |
| 590 | 20231018 | 091500 | 1539815 | 2065 | 2065 | 2065 | 2065 | 100 |
| 591 | 20231018 | 091400 | 1333315 | 2065 | 2065 | 2065 | 2065 | 0 |
| 592 | 20231018 | 091300 | 1333315 | 2065 | 2065 | 2065 | 2065 | 9 |
| 593 | 20231018 | 091200 | 1314730 | 2070 | 2070 | 2070 | 2070 | 0 |
| 594 | 20231018 | 091100 | 1314730 | 2070 | 2070 | 2070 | 2070 | 0 |
| 595 | 20231018 | 091000 | 1314730 | 2070 | 2070 | 2070 | 2070 | 7 |
| 596 | 20231018 | 090900 | 1300240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 597 | 20231018 | 090800 | 1300240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 598 | 20231018 | 090700 | 1300240 | 2070 | 2070 | 2070 | 2070 | 0 |
| 599 | 20231018 | 090600 | 1300240 | 2070 | 2070 | 2070 | 2070 | 12 |
| 600 | 20231018 | 090500 | 1275400 | 2040 | 2040 | 2040 | 2040 | 0 |
| 601 | 20231018 | 090400 | 1275400 | 2040 | 2040 | 2040 | 2040 | 0 |
| 602 | 20231018 | 090300 | 1275400 | 2040 | 2040 | 2040 | 2040 | 0 |
| 603 | 20231018 | 090200 | 1275400 | 2040 | 2045 | 2045 | 2040 | 620 |
| 604 | 20231018 | 090100 | 8160 | 2040 | 2040 | 2040 | 2040 | 0 |
| 605 | 20231018 | 090000 | 8160 | 2040 | 2040 | 2040 | 2040 | 4 |