30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 191200 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 5481 |
| 3 | 20231011 | 191100 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 4 | 20231011 | 191000 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 5 | 20231011 | 190900 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 6 | 20231011 | 190800 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 7 | 20231011 | 190700 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 8 | 20231011 | 190600 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 9 | 20231011 | 190500 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 10 | 20231011 | 190400 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 11 | 20231011 | 190300 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 12 | 20231011 | 190200 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 13 | 20231011 | 190100 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 14 | 20231011 | 190000 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 15 | 20231011 | 185900 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 16 | 20231011 | 185800 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 17 | 20231011 | 185700 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 18 | 20231011 | 185600 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 19 | 20231011 | 185500 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 20 | 20231011 | 185400 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 21 | 20231011 | 185300 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 22 | 20231011 | 185200 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 23 | 20231011 | 185100 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 24 | 20231011 | 185000 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 25 | 20231011 | 184900 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 26 | 20231011 | 184800 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 27 | 20231011 | 184700 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 28 | 20231011 | 184600 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 29 | 20231011 | 184500 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 30 | 20231011 | 184400 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 31 | 20231011 | 184300 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 32 | 20231011 | 184200 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 5481 |
| 33 | 20231011 | 184100 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 34 | 20231011 | 184000 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 35 | 20231011 | 183900 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 36 | 20231011 | 183800 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 37 | 20231011 | 183700 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 38 | 20231011 | 183600 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 39 | 20231011 | 183500 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 40 | 20231011 | 183400 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 41 | 20231011 | 183300 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 42 | 20231011 | 183200 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 43 | 20231011 | 183100 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 44 | 20231011 | 183000 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 45 | 20231011 | 182900 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 46 | 20231011 | 182800 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 47 | 20231011 | 182700 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 48 | 20231011 | 182600 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 49 | 20231011 | 182500 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 50 | 20231011 | 182400 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 51 | 20231011 | 182300 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 52 | 20231011 | 182200 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 53 | 20231011 | 182100 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 54 | 20231011 | 182000 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 55 | 20231011 | 181900 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 56 | 20231011 | 181800 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 57 | 20231011 | 181700 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 58 | 20231011 | 181600 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 59 | 20231011 | 181500 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 60 | 20231011 | 181400 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 61 | 20231011 | 181300 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 62 | 20231011 | 181200 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 5481 |
| 63 | 20231011 | 181100 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 64 | 20231011 | 181000 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 65 | 20231011 | 180900 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 66 | 20231011 | 180800 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 67 | 20231011 | 180700 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 68 | 20231011 | 180600 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 69 | 20231011 | 180500 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 70 | 20231011 | 180400 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 71 | 20231011 | 180300 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 72 | 20231011 | 180200 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 73 | 20231011 | 180100 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 74 | 20231011 | 180000 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 75 | 20231011 | 175900 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 76 | 20231011 | 175800 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 77 | 20231011 | 175700 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 78 | 20231011 | 175600 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 79 | 20231011 | 175500 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 80 | 20231011 | 175400 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 81 | 20231011 | 175300 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 82 | 20231011 | 175200 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 83 | 20231011 | 175100 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 84 | 20231011 | 175000 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 85 | 20231011 | 174900 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 86 | 20231011 | 174800 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 87 | 20231011 | 174700 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 88 | 20231011 | 174600 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 89 | 20231011 | 174500 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 90 | 20231011 | 174400 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 91 | 20231011 | 174300 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 92 | 20231011 | 174200 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 5481 |
| 93 | 20231011 | 174100 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 94 | 20231011 | 174000 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 95 | 20231011 | 173900 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 96 | 20231011 | 173800 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 97 | 20231011 | 173700 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 98 | 20231011 | 173600 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 99 | 20231011 | 173500 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 100 | 20231011 | 173400 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 101 | 20231011 | 173300 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 102 | 20231011 | 173200 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 103 | 20231011 | 173100 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 104 | 20231011 | 173000 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 105 | 20231011 | 172900 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 106 | 20231011 | 172800 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 107 | 20231011 | 172700 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 108 | 20231011 | 172600 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 109 | 20231011 | 172500 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 110 | 20231011 | 172400 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 111 | 20231011 | 172300 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 112 | 20231011 | 172200 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 113 | 20231011 | 172100 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 114 | 20231011 | 172000 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 115 | 20231011 | 171900 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 116 | 20231011 | 171800 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 117 | 20231011 | 171700 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 118 | 20231011 | 171600 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 119 | 20231011 | 171500 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 120 | 20231011 | 171400 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 121 | 20231011 | 171300 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 122 | 20231011 | 171200 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 5481 |
| 123 | 20231011 | 171100 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 124 | 20231011 | 171000 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 125 | 20231011 | 170900 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 126 | 20231011 | 170800 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 127 | 20231011 | 170700 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 128 | 20231011 | 170600 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 129 | 20231011 | 170500 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 130 | 20231011 | 170400 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 131 | 20231011 | 170300 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 132 | 20231011 | 170200 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 133 | 20231011 | 170100 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 134 | 20231011 | 170000 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 135 | 20231011 | 165900 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 136 | 20231011 | 165800 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 137 | 20231011 | 165700 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 138 | 20231011 | 165600 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 139 | 20231011 | 165500 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 140 | 20231011 | 165400 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 141 | 20231011 | 165300 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 142 | 20231011 | 165200 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 143 | 20231011 | 165100 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 144 | 20231011 | 165000 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 145 | 20231011 | 164900 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 146 | 20231011 | 164800 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 147 | 20231011 | 164700 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 148 | 20231011 | 164600 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 149 | 20231011 | 164500 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 150 | 20231011 | 164400 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 151 | 20231011 | 164300 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 152 | 20231011 | 164200 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 5481 |
| 153 | 20231011 | 164100 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 154 | 20231011 | 164000 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 155 | 20231011 | 163900 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 156 | 20231011 | 163800 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 157 | 20231011 | 163700 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 158 | 20231011 | 163600 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 159 | 20231011 | 163500 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 160 | 20231011 | 163400 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 161 | 20231011 | 163300 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 162 | 20231011 | 163200 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 163 | 20231011 | 163100 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 164 | 20231011 | 163000 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 165 | 20231011 | 162900 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 166 | 20231011 | 162800 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 167 | 20231011 | 162700 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 168 | 20231011 | 162600 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 169 | 20231011 | 162500 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 170 | 20231011 | 162400 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 171 | 20231011 | 162300 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 172 | 20231011 | 162200 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 173 | 20231011 | 162100 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 174 | 20231011 | 162000 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 175 | 20231011 | 161900 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 176 | 20231011 | 161800 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 177 | 20231011 | 161700 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 178 | 20231011 | 161600 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 179 | 20231011 | 161500 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 180 | 20231011 | 161400 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 181 | 20231011 | 161300 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 182 | 20231011 | 161200 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 5481 |
| 183 | 20231011 | 161100 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 184 | 20231011 | 161000 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 185 | 20231011 | 160900 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 186 | 20231011 | 160800 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 187 | 20231011 | 160700 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 188 | 20231011 | 160600 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 189 | 20231011 | 160500 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 190 | 20231011 | 160400 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 191 | 20231011 | 160300 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 192 | 20231011 | 160200 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 193 | 20231011 | 160100 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 194 | 20231011 | 160000 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 195 | 20231011 | 155900 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 196 | 20231011 | 155800 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 197 | 20231011 | 155700 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 198 | 20231011 | 155600 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 199 | 20231011 | 155500 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 200 | 20231011 | 155400 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 201 | 20231011 | 155300 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 202 | 20231011 | 155200 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 203 | 20231011 | 155100 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 204 | 20231011 | 155000 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 205 | 20231011 | 154900 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 206 | 20231011 | 154800 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 207 | 20231011 | 154700 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 208 | 20231011 | 154600 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 209 | 20231011 | 154500 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 210 | 20231011 | 154400 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 211 | 20231011 | 154300 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 212 | 20231011 | 154200 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 5481 |
| 213 | 20231011 | 154100 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 214 | 20231011 | 154000 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 215 | 20231011 | 153900 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 216 | 20231011 | 153800 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 217 | 20231011 | 153700 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 218 | 20231011 | 153600 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 219 | 20231011 | 153500 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 220 | 20231011 | 153400 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 221 | 20231011 | 153300 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 222 | 20231011 | 153200 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 223 | 20231011 | 153100 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 224 | 20231011 | 153000 | 1478596465 | 3255 | 3255 | 3255 | 3255 | 5481 |
| 225 | 20231011 | 152900 | 1460755810 | 3250 | 3250 | 3250 | 3250 | 0 |
| 226 | 20231011 | 152800 | 1460755810 | 3250 | 3250 | 3250 | 3250 | 0 |
| 227 | 20231011 | 152700 | 1460755810 | 3250 | 3250 | 3250 | 3250 | 0 |
| 228 | 20231011 | 152600 | 1460755810 | 3250 | 3250 | 3250 | 3250 | 0 |
| 229 | 20231011 | 152500 | 1460755810 | 3250 | 3250 | 3250 | 3250 | 0 |
| 230 | 20231011 | 152400 | 1460755810 | 3250 | 3250 | 3250 | 3250 | 0 |
| 231 | 20231011 | 152300 | 1460755810 | 3250 | 3250 | 3250 | 3250 | 0 |
| 232 | 20231011 | 152200 | 1460755810 | 3250 | 3250 | 3250 | 3250 | 0 |
| 233 | 20231011 | 152100 | 1460755810 | 3250 | 3250 | 3250 | 3250 | 0 |
| 234 | 20231011 | 152000 | 1460755810 | 3250 | 3250 | 3250 | 3250 | 0 |
| 235 | 20231011 | 151900 | 1460755810 | 3250 | 3250 | 3250 | 3250 | 348 |
| 236 | 20231011 | 151800 | 1459624810 | 3250 | 3250 | 3250 | 3240 | 406 |
| 237 | 20231011 | 151700 | 1458305510 | 3245 | 3250 | 3250 | 3245 | 617 |
| 238 | 20231011 | 151600 | 1456301280 | 3250 | 3245 | 3250 | 3235 | 593 |
| 239 | 20231011 | 151500 | 1454378720 | 3245 | 3250 | 3250 | 3245 | 1886 |
| 240 | 20231011 | 151400 | 1448251875 | 3245 | 3250 | 3250 | 3245 | 1171 |
| 241 | 20231011 | 151300 | 1444450960 | 3250 | 3240 | 3250 | 3240 | 526 |
| 242 | 20231011 | 151200 | 1442743520 | 3240 | 3250 | 3250 | 3240 | 225 |
| 243 | 20231011 | 151100 | 1442012480 | 3250 | 3250 | 3250 | 3240 | 857 |
| 244 | 20231011 | 151000 | 1439230880 | 3250 | 3240 | 3250 | 3240 | 1943 |
| 245 | 20231011 | 150900 | 1432934340 | 3235 | 3235 | 3240 | 3235 | 558 |
| 246 | 20231011 | 150800 | 1431127570 | 3235 | 3235 | 3235 | 3230 | 306 |
| 247 | 20231011 | 150700 | 1430137725 | 3235 | 3235 | 3240 | 3235 | 1620 |
| 248 | 20231011 | 150600 | 1424890555 | 3230 | 3250 | 3250 | 3230 | 433 |
| 249 | 20231011 | 150500 | 1423487885 | 3250 | 3240 | 3250 | 3235 | 3447 |
| 250 | 20231011 | 150400 | 1412320365 | 3240 | 3240 | 3245 | 3240 | 606 |
| 251 | 20231011 | 150300 | 1410356075 | 3230 | 3245 | 3245 | 3230 | 432 |
| 252 | 20231011 | 150200 | 1408957655 | 3245 | 3245 | 3245 | 3245 | 464 |
| 253 | 20231011 | 150100 | 1407451975 | 3245 | 3240 | 3245 | 3240 | 2488 |
| 254 | 20231011 | 150000 | 1399387045 | 3240 | 3240 | 3240 | 3230 | 2147 |
| 255 | 20231011 | 145900 | 1392438595 | 3240 | 3245 | 3250 | 3240 | 6276 |
| 256 | 20231011 | 145800 | 1372095445 | 3245 | 3245 | 3245 | 3245 | 267 |
| 257 | 20231011 | 145700 | 1371229030 | 3245 | 3240 | 3245 | 3240 | 333 |
| 258 | 20231011 | 145600 | 1370149645 | 3245 | 3240 | 3245 | 3240 | 2048 |
| 259 | 20231011 | 145500 | 1363514120 | 3240 | 3245 | 3245 | 3240 | 295 |
| 260 | 20231011 | 145400 | 1362558305 | 3235 | 3250 | 3250 | 3235 | 1315 |
| 261 | 20231011 | 145300 | 1358290790 | 3250 | 3250 | 3250 | 3250 | 537 |
| 262 | 20231011 | 145200 | 1356545540 | 3250 | 3250 | 3255 | 3250 | 4706 |
| 263 | 20231011 | 145100 | 1341250550 | 3250 | 3245 | 3250 | 3240 | 2842 |
| 264 | 20231011 | 145000 | 1332022245 | 3245 | 3245 | 3245 | 3245 | 161 |
| 265 | 20231011 | 144900 | 1331499800 | 3240 | 3240 | 3240 | 3240 | 165 |
| 266 | 20231011 | 144800 | 1330965200 | 3235 | 3240 | 3240 | 3235 | 231 |
| 267 | 20231011 | 144700 | 1330217910 | 3235 | 3235 | 3235 | 3235 | 5243 |
| 268 | 20231011 | 144600 | 1313256805 | 3230 | 3230 | 3230 | 3230 | 0 |
| 269 | 20231011 | 144500 | 1313256805 | 3230 | 3235 | 3235 | 3230 | 286 |
| 270 | 20231011 | 144400 | 1312332820 | 3235 | 3235 | 3235 | 3235 | 0 |
| 271 | 20231011 | 144300 | 1312332820 | 3235 | 3235 | 3235 | 3235 | 114 |
| 272 | 20231011 | 144200 | 1311964030 | 3235 | 3230 | 3240 | 3230 | 2281 |
| 273 | 20231011 | 144100 | 1304585320 | 3230 | 3235 | 3235 | 3230 | 1431 |
| 274 | 20231011 | 144000 | 1299963185 | 3240 | 3235 | 3240 | 3235 | 1131 |
| 275 | 20231011 | 143900 | 1296303585 | 3230 | 3235 | 3235 | 3230 | 229 |
| 276 | 20231011 | 143800 | 1295563910 | 3240 | 3240 | 3240 | 3240 | 17 |
| 277 | 20231011 | 143700 | 1295508830 | 3235 | 3235 | 3235 | 3235 | 1417 |
| 278 | 20231011 | 143600 | 1290924835 | 3230 | 3230 | 3235 | 3230 | 1331 |
| 279 | 20231011 | 143500 | 1286625515 | 3230 | 3230 | 3230 | 3230 | 10 |
| 280 | 20231011 | 143400 | 1286593215 | 3230 | 3240 | 3245 | 3230 | 1501 |
| 281 | 20231011 | 143300 | 1281737535 | 3240 | 3250 | 3250 | 3240 | 6199 |
| 282 | 20231011 | 143200 | 1261619960 | 3245 | 3250 | 3250 | 3245 | 188 |
| 283 | 20231011 | 143100 | 1261009010 | 3250 | 3250 | 3250 | 3250 | 185 |
| 284 | 20231011 | 143000 | 1260407760 | 3250 | 3245 | 3250 | 3245 | 324 |
| 285 | 20231011 | 142900 | 1259355905 | 3250 | 3250 | 3250 | 3250 | 63 |
| 286 | 20231011 | 142800 | 1259151155 | 3250 | 3245 | 3250 | 3245 | 3557 |
| 287 | 20231011 | 142700 | 1247598375 | 3245 | 3240 | 3245 | 3240 | 365 |
| 288 | 20231011 | 142600 | 1246415095 | 3245 | 3245 | 3245 | 3245 | 18 |
| 289 | 20231011 | 142500 | 1246356685 | 3245 | 3245 | 3245 | 3245 | 150 |
| 290 | 20231011 | 142400 | 1245869935 | 3245 | 3250 | 3250 | 3245 | 1127 |
| 291 | 20231011 | 142300 | 1242212570 | 3245 | 3245 | 3245 | 3245 | 886 |
| 292 | 20231011 | 142200 | 1239337500 | 3245 | 3245 | 3245 | 3245 | 175 |
| 293 | 20231011 | 142100 | 1238769625 | 3240 | 3245 | 3245 | 3240 | 364 |
| 294 | 20231011 | 142000 | 1237589590 | 3245 | 3245 | 3245 | 3245 | 223 |
| 295 | 20231011 | 141900 | 1236865955 | 3245 | 3240 | 3245 | 3240 | 517 |
| 296 | 20231011 | 141800 | 1235190370 | 3240 | 3240 | 3240 | 3235 | 754 |
| 297 | 20231011 | 141700 | 1232748555 | 3240 | 3240 | 3240 | 3240 | 189 |
| 298 | 20231011 | 141600 | 1232136195 | 3240 | 3240 | 3240 | 3240 | 213 |
| 299 | 20231011 | 141500 | 1231446075 | 3235 | 3240 | 3240 | 3235 | 358 |
| 300 | 20231011 | 141400 | 1230287300 | 3240 | 3235 | 3240 | 3235 | 822 |
| 301 | 20231011 | 141300 | 1227627710 | 3235 | 3235 | 3235 | 3235 | 174 |
| 302 | 20231011 | 141200 | 1227064820 | 3225 | 3240 | 3240 | 3225 | 353 |
| 303 | 20231011 | 141100 | 1225924135 | 3240 | 3235 | 3240 | 3235 | 1798 |
| 304 | 20231011 | 141000 | 1220107155 | 3235 | 3235 | 3235 | 3235 | 1851 |
| 305 | 20231011 | 140900 | 1214119170 | 3235 | 3220 | 3235 | 3220 | 13186 |
| 306 | 20231011 | 140800 | 1171649185 | 3220 | 3215 | 3220 | 3215 | 442 |
| 307 | 20231011 | 140700 | 1170227810 | 3220 | 3215 | 3220 | 3215 | 1018 |
| 308 | 20231011 | 140600 | 1166954850 | 3215 | 3215 | 3215 | 3215 | 229 |
| 309 | 20231011 | 140500 | 1166218615 | 3220 | 3220 | 3220 | 3220 | 1354 |
| 310 | 20231011 | 140400 | 1161858735 | 3220 | 3225 | 3225 | 3220 | 1606 |
| 311 | 20231011 | 140300 | 1156682195 | 3225 | 3230 | 3230 | 3225 | 250 |
| 312 | 20231011 | 140200 | 1155875840 | 3230 | 3230 | 3230 | 3230 | 176 |
| 313 | 20231011 | 140100 | 1155307360 | 3230 | 3230 | 3230 | 3230 | 186 |
| 314 | 20231011 | 140000 | 1154706580 | 3230 | 3230 | 3230 | 3225 | 3509 |
| 315 | 20231011 | 135900 | 1143373405 | 3235 | 3235 | 3235 | 3235 | 446 |
| 316 | 20231011 | 135800 | 1141930595 | 3235 | 3235 | 3235 | 3235 | 196 |
| 317 | 20231011 | 135700 | 1141296535 | 3235 | 3230 | 3235 | 3230 | 325 |
| 318 | 20231011 | 135600 | 1140246305 | 3235 | 3235 | 3235 | 3235 | 2106 |
| 319 | 20231011 | 135500 | 1133433395 | 3235 | 3235 | 3235 | 3235 | 93 |
| 320 | 20231011 | 135400 | 1133132540 | 3235 | 3230 | 3235 | 3230 | 369 |
| 321 | 20231011 | 135300 | 1131939970 | 3235 | 3235 | 3235 | 3235 | 202 |
| 322 | 20231011 | 135200 | 1131286500 | 3235 | 3235 | 3235 | 3235 | 231 |
| 323 | 20231011 | 135100 | 1130539215 | 3230 | 3230 | 3230 | 3225 | 1052 |
| 324 | 20231011 | 135000 | 1127141435 | 3230 | 3230 | 3230 | 3230 | 29 |
| 325 | 20231011 | 134900 | 1127047765 | 3225 | 3225 | 3225 | 3225 | 1 |
| 326 | 20231011 | 134800 | 1127044540 | 3225 | 3230 | 3230 | 3225 | 266 |
| 327 | 20231011 | 134700 | 1126186505 | 3225 | 3225 | 3225 | 3225 | 0 |
| 328 | 20231011 | 134600 | 1126186505 | 3225 | 3225 | 3225 | 3225 | 870 |
| 329 | 20231011 | 134500 | 1123380755 | 3220 | 3220 | 3230 | 3220 | 2948 |
| 330 | 20231011 | 134400 | 1113887995 | 3230 | 3230 | 3230 | 3230 | 0 |
| 331 | 20231011 | 134300 | 1113887995 | 3230 | 3230 | 3230 | 3230 | 43 |
| 332 | 20231011 | 134200 | 1113749105 | 3220 | 3230 | 3230 | 3220 | 2407 |
| 333 | 20231011 | 134100 | 1105975895 | 3240 | 3230 | 3240 | 3230 | 330 |
| 334 | 20231011 | 134000 | 1104909855 | 3235 | 3235 | 3235 | 3235 | 0 |
| 335 | 20231011 | 133900 | 1104909855 | 3235 | 3245 | 3245 | 3235 | 765 |
| 336 | 20231011 | 133800 | 1102431555 | 3240 | 3240 | 3240 | 3240 | 0 |
| 337 | 20231011 | 133700 | 1102431555 | 3240 | 3240 | 3240 | 3240 | 1238 |
| 338 | 20231011 | 133600 | 1098420435 | 3230 | 3235 | 3235 | 3230 | 229 |
| 339 | 20231011 | 133500 | 1097680760 | 3240 | 3240 | 3240 | 3240 | 0 |
| 340 | 20231011 | 133400 | 1097680760 | 3240 | 3240 | 3240 | 3240 | 48 |
| 341 | 20231011 | 133300 | 1097525240 | 3230 | 3240 | 3240 | 3230 | 1028 |
| 342 | 20231011 | 133200 | 1094196620 | 3240 | 3235 | 3245 | 3230 | 1252 |
| 343 | 20231011 | 133100 | 1090145015 | 3240 | 3250 | 3250 | 3240 | 27941 |
| 344 | 20231011 | 133000 | 999350675 | 3250 | 3245 | 3250 | 3245 | 346 |
| 345 | 20231011 | 132900 | 998227320 | 3245 | 3245 | 3245 | 3245 | 50 |
| 346 | 20231011 | 132800 | 998065070 | 3245 | 3245 | 3245 | 3245 | 860 |
| 347 | 20231011 | 132700 | 995274370 | 3235 | 3235 | 3235 | 3235 | 229 |
| 348 | 20231011 | 132600 | 994533555 | 3245 | 3245 | 3245 | 3245 | 40 |
| 349 | 20231011 | 132500 | 994403755 | 3245 | 3245 | 3245 | 3245 | 225 |
| 350 | 20231011 | 132400 | 993673630 | 3245 | 3245 | 3245 | 3245 | 1386 |
| 351 | 20231011 | 132300 | 989176060 | 3250 | 3245 | 3250 | 3245 | 697 |
| 352 | 20231011 | 132200 | 986914210 | 3245 | 3245 | 3245 | 3245 | 0 |
| 353 | 20231011 | 132100 | 986914210 | 3245 | 3245 | 3245 | 3235 | 716 |
| 354 | 20231011 | 132000 | 984591715 | 3245 | 3250 | 3250 | 3245 | 858 |
| 355 | 20231011 | 131900 | 981806825 | 3250 | 3245 | 3250 | 3245 | 1052 |
| 356 | 20231011 | 131800 | 978392465 | 3245 | 3235 | 3245 | 3235 | 410 |
| 357 | 20231011 | 131700 | 977064760 | 3240 | 3235 | 3240 | 3235 | 123 |
| 358 | 20231011 | 131600 | 976666245 | 3240 | 3240 | 3240 | 3240 | 123 |
| 359 | 20231011 | 131500 | 976267725 | 3230 | 3235 | 3235 | 3230 | 655 |
| 360 | 20231011 | 131400 | 974149540 | 3230 | 3230 | 3230 | 3230 | 1318 |
| 361 | 20231011 | 131300 | 969892400 | 3220 | 3220 | 3220 | 3220 | 1009 |
| 362 | 20231011 | 131200 | 966643420 | 3230 | 3220 | 3230 | 3220 | 263 |
| 363 | 20231011 | 131100 | 965796220 | 3230 | 3230 | 3230 | 3230 | 0 |
| 364 | 20231011 | 131000 | 965796220 | 3230 | 3230 | 3230 | 3225 | 106 |
| 365 | 20231011 | 130900 | 965454000 | 3230 | 3225 | 3230 | 3225 | 2293 |
| 366 | 20231011 | 130800 | 958052485 | 3230 | 3230 | 3240 | 3230 | 1070 |
| 367 | 20231011 | 130700 | 954596065 | 3230 | 3225 | 3230 | 3225 | 20 |
| 368 | 20231011 | 130600 | 954531560 | 3230 | 3240 | 3240 | 3230 | 3952 |
| 369 | 20231011 | 130500 | 941750215 | 3240 | 3235 | 3240 | 3235 | 210 |
| 370 | 20231011 | 130400 | 941070095 | 3235 | 3235 | 3235 | 3235 | 35 |
| 371 | 20231011 | 130300 | 940956870 | 3230 | 3240 | 3240 | 3230 | 1482 |
| 372 | 20231011 | 130200 | 936156730 | 3250 | 3250 | 3250 | 3250 | 0 |
| 373 | 20231011 | 130100 | 936156730 | 3250 | 3250 | 3250 | 3250 | 24 |
| 374 | 20231011 | 130000 | 936078730 | 3240 | 3240 | 3240 | 3235 | 786 |
| 375 | 20231011 | 125900 | 933533235 | 3240 | 3240 | 3240 | 3240 | 35 |
| 376 | 20231011 | 125800 | 933419835 | 3240 | 3240 | 3240 | 3240 | 1 |
| 377 | 20231011 | 125700 | 933416595 | 3240 | 3240 | 3240 | 3240 | 1235 |
| 378 | 20231011 | 125600 | 929415195 | 3250 | 3250 | 3250 | 3250 | 194 |
| 379 | 20231011 | 125500 | 928784695 | 3245 | 3245 | 3245 | 3245 | 1475 |
| 380 | 20231011 | 125400 | 923998320 | 3245 | 3245 | 3245 | 3240 | 428 |
| 381 | 20231011 | 125300 | 922610605 | 3245 | 3245 | 3245 | 3245 | 126 |
| 382 | 20231011 | 125200 | 922201735 | 3245 | 3245 | 3245 | 3245 | 196 |
| 383 | 20231011 | 125100 | 921565715 | 3240 | 3240 | 3240 | 3235 | 2560 |
| 384 | 20231011 | 125000 | 913271805 | 3240 | 3240 | 3240 | 3240 | 148 |
| 385 | 20231011 | 124900 | 912792285 | 3240 | 3240 | 3240 | 3235 | 150 |
| 386 | 20231011 | 124800 | 912306290 | 3240 | 3235 | 3240 | 3235 | 256 |
| 387 | 20231011 | 124700 | 911478000 | 3235 | 3235 | 3235 | 3235 | 0 |
| 388 | 20231011 | 124600 | 911478000 | 3235 | 3235 | 3235 | 3235 | 1406 |
| 389 | 20231011 | 124500 | 906929590 | 3235 | 3240 | 3240 | 3235 | 572 |
| 390 | 20231011 | 124400 | 905076835 | 3245 | 3245 | 3245 | 3245 | 123 |
| 391 | 20231011 | 124300 | 904677700 | 3240 | 3240 | 3240 | 3240 | 50 |
| 392 | 20231011 | 124200 | 904515700 | 3245 | 3250 | 3255 | 3240 | 2310 |
| 393 | 20231011 | 124100 | 897017115 | 3245 | 3245 | 3245 | 3245 | 496 |
| 394 | 20231011 | 124000 | 895407595 | 3245 | 3245 | 3245 | 3245 | 189 |
| 395 | 20231011 | 123900 | 894794290 | 3245 | 3240 | 3245 | 3240 | 258 |
| 396 | 20231011 | 123800 | 893958235 | 3250 | 3250 | 3250 | 3250 | 185 |
| 397 | 20231011 | 123700 | 893356985 | 3250 | 3245 | 3250 | 3245 | 1445 |
| 398 | 20231011 | 123600 | 888667325 | 3240 | 3245 | 3245 | 3235 | 538 |
| 399 | 20231011 | 123500 | 886924380 | 3245 | 3240 | 3245 | 3240 | 28 |
| 400 | 20231011 | 123400 | 886833540 | 3240 | 3240 | 3240 | 3240 | 0 |
| 401 | 20231011 | 123300 | 886833540 | 3240 | 3245 | 3250 | 3240 | 1343 |
| 402 | 20231011 | 123200 | 882475940 | 3245 | 3245 | 3245 | 3245 | 589 |
| 403 | 20231011 | 123100 | 880564635 | 3245 | 3245 | 3245 | 3245 | 26 |
| 404 | 20231011 | 123000 | 880480265 | 3240 | 3245 | 3245 | 3240 | 639 |
| 405 | 20231011 | 122900 | 878407555 | 3250 | 3250 | 3250 | 3250 | 0 |
| 406 | 20231011 | 122800 | 878407555 | 3250 | 3250 | 3250 | 3250 | 1361 |
| 407 | 20231011 | 122700 | 873984305 | 3240 | 3240 | 3240 | 3240 | 232 |
| 408 | 20231011 | 122600 | 873232625 | 3250 | 3250 | 3250 | 3250 | 195 |
| 409 | 20231011 | 122500 | 872598875 | 3250 | 3250 | 3250 | 3250 | 86 |
| 410 | 20231011 | 122400 | 872319375 | 3250 | 3240 | 3250 | 3240 | 380 |
| 411 | 20231011 | 122300 | 871086695 | 3250 | 3245 | 3250 | 3245 | 1436 |
| 412 | 20231011 | 122200 | 866426285 | 3245 | 3235 | 3245 | 3235 | 214 |
| 413 | 20231011 | 122100 | 865731865 | 3235 | 3245 | 3245 | 3235 | 332 |
| 414 | 20231011 | 122000 | 864656280 | 3245 | 3245 | 3245 | 3245 | 29 |
| 415 | 20231011 | 121900 | 864562175 | 3245 | 3245 | 3245 | 3245 | 574 |
| 416 | 20231011 | 121800 | 862699545 | 3245 | 3240 | 3245 | 3235 | 3690 |
| 417 | 20231011 | 121700 | 850743505 | 3240 | 3240 | 3240 | 3240 | 128 |
| 418 | 20231011 | 121600 | 850328785 | 3240 | 3240 | 3240 | 3240 | 203 |
| 419 | 20231011 | 121500 | 849671065 | 3240 | 3240 | 3240 | 3235 | 434 |
| 420 | 20231011 | 121400 | 848266325 | 3240 | 3235 | 3240 | 3235 | 642 |
| 421 | 20231011 | 121300 | 846188955 | 3235 | 3235 | 3235 | 3235 | 22 |
| 422 | 20231011 | 121200 | 846117785 | 3235 | 3235 | 3235 | 3235 | 1421 |
| 423 | 20231011 | 121100 | 841520850 | 3240 | 3240 | 3240 | 3240 | 244 |
| 424 | 20231011 | 121000 | 840730290 | 3240 | 3240 | 3240 | 3240 | 92 |
| 425 | 20231011 | 120900 | 840432210 | 3240 | 3235 | 3240 | 3230 | 723 |
| 426 | 20231011 | 120800 | 838094025 | 3235 | 3235 | 3235 | 3235 | 0 |
| 427 | 20231011 | 120700 | 838094025 | 3235 | 3235 | 3235 | 3235 | 0 |
| 428 | 20231011 | 120600 | 838094025 | 3235 | 3235 | 3235 | 3230 | 1815 |
| 429 | 20231011 | 120500 | 832223100 | 3240 | 3240 | 3240 | 3240 | 223 |
| 430 | 20231011 | 120400 | 831500580 | 3235 | 3235 | 3235 | 3235 | 46 |
| 431 | 20231011 | 120300 | 831351770 | 3230 | 3235 | 3235 | 3230 | 348 |
| 432 | 20231011 | 120200 | 830227165 | 3235 | 3240 | 3240 | 3235 | 129 |
| 433 | 20231011 | 120100 | 829809385 | 3240 | 3235 | 3240 | 3235 | 317 |
| 434 | 20231011 | 120000 | 828782390 | 3235 | 3230 | 3235 | 3225 | 1882 |
| 435 | 20231011 | 115900 | 822695405 | 3235 | 3235 | 3235 | 3235 | 50 |
| 436 | 20231011 | 115800 | 822533655 | 3235 | 3235 | 3235 | 3235 | 38 |
| 437 | 20231011 | 115700 | 822410725 | 3230 | 3235 | 3235 | 3230 | 832 |
| 438 | 20231011 | 115600 | 819720130 | 3240 | 3240 | 3240 | 3240 | 0 |
| 439 | 20231011 | 115500 | 819720130 | 3240 | 3235 | 3240 | 3235 | 1137 |
| 440 | 20231011 | 115400 | 816041835 | 3230 | 3230 | 3240 | 3230 | 2549 |
| 441 | 20231011 | 115300 | 807807685 | 3240 | 3240 | 3240 | 3240 | 34 |
| 442 | 20231011 | 115200 | 807697525 | 3240 | 3240 | 3240 | 3240 | 0 |
| 443 | 20231011 | 115100 | 807697525 | 3240 | 3235 | 3240 | 3230 | 3611 |
| 444 | 20231011 | 115000 | 796016990 | 3235 | 3235 | 3235 | 3230 | 1375 |
| 445 | 20231011 | 114900 | 791569115 | 3235 | 3235 | 3235 | 3235 | 30 |
| 446 | 20231011 | 114800 | 791472065 | 3235 | 3250 | 3250 | 3235 | 1521 |
| 447 | 20231011 | 114700 | 786547240 | 3250 | 3250 | 3250 | 3250 | 28 |
| 448 | 20231011 | 114600 | 786456240 | 3240 | 3245 | 3245 | 3240 | 1807 |
| 449 | 20231011 | 114500 | 780594970 | 3235 | 3235 | 3245 | 3235 | 385 |
| 450 | 20231011 | 114400 | 779349425 | 3245 | 3235 | 3245 | 3235 | 205 |
| 451 | 20231011 | 114300 | 778685830 | 3235 | 3245 | 3245 | 3235 | 158 |
| 452 | 20231011 | 114200 | 778174690 | 3245 | 3250 | 3250 | 3240 | 1185 |
| 453 | 20231011 | 114100 | 774331545 | 3245 | 3245 | 3245 | 3245 | 1569 |
| 454 | 20231011 | 114000 | 769240140 | 3245 | 3245 | 3245 | 3245 | 964 |
| 455 | 20231011 | 113900 | 766111960 | 3245 | 3245 | 3245 | 3245 | 0 |
| 456 | 20231011 | 113800 | 766111960 | 3245 | 3250 | 3250 | 3245 | 573 |
| 457 | 20231011 | 113700 | 764252490 | 3250 | 3250 | 3250 | 3250 | 1592 |
| 458 | 20231011 | 113600 | 759078490 | 3250 | 3250 | 3250 | 3250 | 231 |
| 459 | 20231011 | 113500 | 758327740 | 3250 | 3250 | 3250 | 3250 | 123 |
| 460 | 20231011 | 113400 | 757927990 | 3250 | 3245 | 3250 | 3240 | 210 |
| 461 | 20231011 | 113300 | 757245555 | 3250 | 3250 | 3250 | 3250 | 204 |
| 462 | 20231011 | 113200 | 756582555 | 3245 | 3235 | 3245 | 3235 | 1539 |
| 463 | 20231011 | 113100 | 751595135 | 3235 | 3235 | 3235 | 3235 | 41 |
| 464 | 20231011 | 113000 | 751462500 | 3235 | 3240 | 3240 | 3235 | 478 |
| 465 | 20231011 | 112900 | 749915280 | 3240 | 3235 | 3240 | 3235 | 1359 |
| 466 | 20231011 | 112800 | 745518865 | 3235 | 3235 | 3235 | 3235 | 179 |
| 467 | 20231011 | 112700 | 744939800 | 3230 | 3230 | 3230 | 3230 | 1391 |
| 468 | 20231011 | 112600 | 740446870 | 3230 | 3230 | 3230 | 3230 | 4 |
| 469 | 20231011 | 112500 | 740433950 | 3230 | 3230 | 3230 | 3230 | 27 |
| 470 | 20231011 | 112400 | 740346740 | 3225 | 3225 | 3225 | 3225 | 0 |
| 471 | 20231011 | 112300 | 740346740 | 3225 | 3225 | 3225 | 3225 | 342 |
| 472 | 20231011 | 112200 | 739243790 | 3235 | 3225 | 3235 | 3225 | 4305 |
| 473 | 20231011 | 112100 | 725348470 | 3230 | 3225 | 3230 | 3225 | 528 |
| 474 | 20231011 | 112000 | 723645505 | 3230 | 3225 | 3230 | 3225 | 5424 |
| 475 | 20231011 | 111900 | 706152910 | 3220 | 3220 | 3220 | 3220 | 1883 |
| 476 | 20231011 | 111800 | 700089650 | 3220 | 3220 | 3220 | 3220 | 67 |
| 477 | 20231011 | 111700 | 699873910 | 3220 | 3220 | 3220 | 3220 | 3586 |
| 478 | 20231011 | 111600 | 688326990 | 3225 | 3225 | 3225 | 3225 | 29 |
| 479 | 20231011 | 111500 | 688233465 | 3220 | 3220 | 3220 | 3220 | 0 |
| 480 | 20231011 | 111400 | 688233465 | 3220 | 3225 | 3225 | 3220 | 457 |
| 481 | 20231011 | 111300 | 686761715 | 3220 | 3225 | 3225 | 3220 | 1785 |
| 482 | 20231011 | 111200 | 681013965 | 3225 | 3230 | 3230 | 3225 | 4911 |
| 483 | 20231011 | 111100 | 665158110 | 3235 | 3235 | 3235 | 3235 | 20 |
| 484 | 20231011 | 111000 | 665093410 | 3235 | 3235 | 3235 | 3235 | 0 |
| 485 | 20231011 | 110900 | 665093410 | 3235 | 3235 | 3235 | 3235 | 221 |
| 486 | 20231011 | 110800 | 664378475 | 3235 | 3235 | 3235 | 3235 | 1012 |
| 487 | 20231011 | 110700 | 661104655 | 3235 | 3235 | 3235 | 3235 | 30 |
| 488 | 20231011 | 110600 | 661007605 | 3235 | 3235 | 3235 | 3235 | 168 |
| 489 | 20231011 | 110500 | 660464125 | 3235 | 3245 | 3245 | 3235 | 465 |
| 490 | 20231011 | 110400 | 658959395 | 3240 | 3240 | 3240 | 3240 | 264 |
| 491 | 20231011 | 110300 | 658104035 | 3245 | 3245 | 3245 | 3245 | 323 |
| 492 | 20231011 | 110200 | 657055900 | 3245 | 3245 | 3245 | 3245 | 681 |
| 493 | 20231011 | 110100 | 654846055 | 3255 | 3240 | 3255 | 3240 | 9765 |
| 494 | 20231011 | 110000 | 623157610 | 3240 | 3240 | 3240 | 3235 | 277 |
| 495 | 20231011 | 105900 | 622260320 | 3240 | 3240 | 3240 | 3240 | 84 |
| 496 | 20231011 | 105800 | 621988160 | 3235 | 3240 | 3240 | 3235 | 176 |
| 497 | 20231011 | 105700 | 621418615 | 3230 | 3240 | 3240 | 3230 | 943 |
| 498 | 20231011 | 105600 | 618368725 | 3230 | 3235 | 3240 | 3230 | 747 |
| 499 | 20231011 | 105500 | 615953890 | 3235 | 3235 | 3235 | 3235 | 0 |
| 500 | 20231011 | 105400 | 615953890 | 3235 | 3240 | 3240 | 3235 | 293 |
| 501 | 20231011 | 105300 | 615005835 | 3235 | 3235 | 3235 | 3235 | 1 |
| 502 | 20231011 | 105200 | 615002600 | 3240 | 3240 | 3240 | 3240 | 42 |
| 503 | 20231011 | 105100 | 614866520 | 3240 | 3240 | 3240 | 3240 | 266 |
| 504 | 20231011 | 105000 | 614004680 | 3245 | 3250 | 3250 | 3245 | 1050 |
| 505 | 20231011 | 104900 | 610593940 | 3255 | 3250 | 3255 | 3250 | 1777 |
| 506 | 20231011 | 104800 | 604818590 | 3250 | 3250 | 3250 | 3250 | 0 |
| 507 | 20231011 | 104700 | 604818590 | 3250 | 3250 | 3250 | 3250 | 33 |
| 508 | 20231011 | 104600 | 604711340 | 3245 | 3245 | 3245 | 3245 | 1014 |
| 509 | 20231011 | 104500 | 601420910 | 3250 | 3250 | 3250 | 3250 | 837 |
| 510 | 20231011 | 104400 | 598700660 | 3250 | 3250 | 3250 | 3250 | 201 |
| 511 | 20231011 | 104300 | 598047410 | 3250 | 3245 | 3250 | 3245 | 238 |
| 512 | 20231011 | 104200 | 597274175 | 3250 | 3250 | 3250 | 3250 | 88 |
| 513 | 20231011 | 104100 | 596988175 | 3245 | 3250 | 3250 | 3245 | 762 |
| 514 | 20231011 | 104000 | 594515385 | 3250 | 3250 | 3250 | 3250 | 10 |
| 515 | 20231011 | 103900 | 594482885 | 3245 | 3245 | 3245 | 3245 | 1049 |
| 516 | 20231011 | 103800 | 591078880 | 3250 | 3250 | 3250 | 3250 | 225 |
| 517 | 20231011 | 103700 | 590347630 | 3250 | 3245 | 3250 | 3245 | 1371 |
| 518 | 20231011 | 103600 | 585898200 | 3240 | 3240 | 3240 | 3240 | 1219 |
| 519 | 20231011 | 103500 | 581948640 | 3240 | 3240 | 3240 | 3240 | 3 |
| 520 | 20231011 | 103400 | 581938920 | 3240 | 3230 | 3240 | 3230 | 39 |
| 521 | 20231011 | 103300 | 581812640 | 3240 | 3240 | 3240 | 3240 | 5 |
| 522 | 20231011 | 103200 | 581796440 | 3240 | 3240 | 3240 | 3240 | 26 |
| 523 | 20231011 | 103100 | 581712200 | 3240 | 3230 | 3240 | 3230 | 1205 |
| 524 | 20231011 | 103000 | 577815020 | 3235 | 3230 | 3235 | 3230 | 1176 |
| 525 | 20231011 | 102900 | 574016345 | 3225 | 3230 | 3230 | 3225 | 4249 |
| 526 | 20231011 | 102800 | 560302995 | 3230 | 3240 | 3240 | 3230 | 5553 |
| 527 | 20231011 | 102700 | 542359575 | 3240 | 3240 | 3245 | 3235 | 5256 |
| 528 | 20231011 | 102600 | 525336185 | 3240 | 3240 | 3240 | 3240 | 217 |
| 529 | 20231011 | 102500 | 524633105 | 3240 | 3240 | 3240 | 3240 | 172 |
| 530 | 20231011 | 102400 | 524075825 | 3240 | 3235 | 3240 | 3235 | 505 |
| 531 | 20231011 | 102300 | 522442000 | 3235 | 3235 | 3235 | 3230 | 213 |
| 532 | 20231011 | 102200 | 521753445 | 3235 | 3230 | 3235 | 3230 | 312 |
| 533 | 20231011 | 102100 | 520744130 | 3230 | 3230 | 3230 | 3230 | 4080 |
| 534 | 20231011 | 102000 | 507565730 | 3225 | 3225 | 3225 | 3225 | 505 |
| 535 | 20231011 | 101900 | 505937105 | 3230 | 3230 | 3230 | 3230 | 116 |
| 536 | 20231011 | 101800 | 505562425 | 3225 | 3225 | 3225 | 3225 | 0 |
| 537 | 20231011 | 101700 | 505562425 | 3225 | 3230 | 3230 | 3225 | 80 |
| 538 | 20231011 | 101600 | 505304125 | 3225 | 3235 | 3235 | 3215 | 8375 |
| 539 | 20231011 | 101500 | 478254055 | 3235 | 3240 | 3240 | 3235 | 515 |
| 540 | 20231011 | 101400 | 476588025 | 3235 | 3240 | 3240 | 3235 | 373 |
| 541 | 20231011 | 101300 | 475381000 | 3240 | 3240 | 3240 | 3240 | 1086 |
| 542 | 20231011 | 101200 | 471862360 | 3240 | 3245 | 3245 | 3240 | 602 |
| 543 | 20231011 | 101100 | 469911685 | 3240 | 3240 | 3240 | 3240 | 1571 |
| 544 | 20231011 | 101000 | 464821645 | 3240 | 3245 | 3245 | 3240 | 20 |
| 545 | 20231011 | 100900 | 464756750 | 3240 | 3240 | 3240 | 3240 | 2371 |
| 546 | 20231011 | 100800 | 457074710 | 3240 | 3240 | 3240 | 3240 | 1216 |
| 547 | 20231011 | 100700 | 453134870 | 3245 | 3245 | 3245 | 3245 | 1 |
| 548 | 20231011 | 100600 | 453131625 | 3240 | 3250 | 3250 | 3240 | 3236 |
| 549 | 20231011 | 100500 | 442641430 | 3245 | 3245 | 3245 | 3245 | 50 |
| 550 | 20231011 | 100400 | 442479180 | 3250 | 3250 | 3250 | 3250 | 0 |
| 551 | 20231011 | 100300 | 442479180 | 3250 | 3245 | 3250 | 3245 | 364 |
| 552 | 20231011 | 100200 | 441297850 | 3245 | 3250 | 3250 | 3245 | 2 |
| 553 | 20231011 | 100100 | 441291355 | 3250 | 3250 | 3250 | 3250 | 1594 |
| 554 | 20231011 | 100000 | 436110855 | 3255 | 3255 | 3255 | 3250 | 7 |
| 555 | 20231011 | 095900 | 436088080 | 3255 | 3255 | 3255 | 3255 | 34 |
| 556 | 20231011 | 095800 | 435977410 | 3255 | 3255 | 3255 | 3255 | 0 |
| 557 | 20231011 | 095700 | 435977410 | 3255 | 3255 | 3255 | 3255 | 61 |
| 558 | 20231011 | 095600 | 435778855 | 3250 | 3250 | 3250 | 3250 | 0 |
| 559 | 20231011 | 095500 | 435778855 | 3250 | 3255 | 3255 | 3250 | 1027 |
| 560 | 20231011 | 095400 | 432440945 | 3255 | 3250 | 3255 | 3250 | 1561 |
| 561 | 20231011 | 095300 | 427367690 | 3250 | 3245 | 3250 | 3245 | 732 |
| 562 | 20231011 | 095200 | 424991690 | 3245 | 3245 | 3245 | 3240 | 769 |
| 563 | 20231011 | 095100 | 422497535 | 3250 | 3250 | 3250 | 3250 | 0 |
| 564 | 20231011 | 095000 | 422497535 | 3250 | 3255 | 3255 | 3250 | 568 |
| 565 | 20231011 | 094900 | 420650880 | 3255 | 3250 | 3255 | 3240 | 946 |
| 566 | 20231011 | 094800 | 417576485 | 3255 | 3255 | 3255 | 3255 | 31 |
| 567 | 20231011 | 094700 | 417475580 | 3240 | 3245 | 3245 | 3240 | 420 |
| 568 | 20231011 | 094600 | 416112695 | 3245 | 3255 | 3260 | 3245 | 1607 |
| 569 | 20231011 | 094500 | 410885600 | 3255 | 3260 | 3260 | 3255 | 949 |
| 570 | 20231011 | 094400 | 407796600 | 3260 | 3275 | 3275 | 3260 | 10549 |
| 571 | 20231011 | 094300 | 373301830 | 3275 | 3275 | 3275 | 3275 | 94 |
| 572 | 20231011 | 094200 | 372993980 | 3275 | 3275 | 3275 | 3275 | 0 |
| 573 | 20231011 | 094100 | 372993980 | 3275 | 3275 | 3275 | 3275 | 41 |
| 574 | 20231011 | 094000 | 372859705 | 3270 | 3270 | 3270 | 3270 | 533 |
| 575 | 20231011 | 093900 | 371116795 | 3275 | 3250 | 3275 | 3250 | 10226 |
| 576 | 20231011 | 093800 | 337685420 | 3250 | 3265 | 3270 | 3250 | 2071 |
| 577 | 20231011 | 093700 | 330936940 | 3280 | 3270 | 3280 | 3270 | 29 |
| 578 | 20231011 | 093600 | 330841830 | 3265 | 3265 | 3265 | 3265 | 149 |
| 579 | 20231011 | 093500 | 330355345 | 3270 | 3285 | 3285 | 3270 | 1711 |
| 580 | 20231011 | 093400 | 324750220 | 3285 | 3290 | 3295 | 3280 | 3937 |
| 581 | 20231011 | 093300 | 311812930 | 3295 | 3295 | 3300 | 3295 | 1902 |
| 582 | 20231011 | 093200 | 305542725 | 3295 | 3295 | 3300 | 3290 | 9590 |
| 583 | 20231011 | 093100 | 273904530 | 3295 | 3295 | 3295 | 3290 | 1073 |
| 584 | 20231011 | 093000 | 270370005 | 3295 | 3285 | 3295 | 3285 | 3959 |
| 585 | 20231011 | 092900 | 257349835 | 3285 | 3285 | 3285 | 3285 | 426 |
| 586 | 20231011 | 092800 | 255950425 | 3280 | 3275 | 3280 | 3275 | 2130 |
| 587 | 20231011 | 092700 | 248971550 | 3270 | 3270 | 3270 | 3270 | 537 |
| 588 | 20231011 | 092600 | 247215560 | 3270 | 3265 | 3270 | 3265 | 1568 |
| 589 | 20231011 | 092500 | 242093810 | 3265 | 3255 | 3265 | 3255 | 2419 |
| 590 | 20231011 | 092400 | 234212265 | 3255 | 3250 | 3255 | 3250 | 4283 |
| 591 | 20231011 | 092300 | 220271130 | 3250 | 3250 | 3250 | 3250 | 4 |
| 592 | 20231011 | 092200 | 220258130 | 3250 | 3250 | 3250 | 3250 | 396 |
| 593 | 20231011 | 092100 | 218971130 | 3250 | 3250 | 3255 | 3250 | 1441 |
| 594 | 20231011 | 092000 | 214285305 | 3250 | 3250 | 3250 | 3250 | 82 |
| 595 | 20231011 | 091900 | 214018805 | 3250 | 3245 | 3250 | 3245 | 2600 |
| 596 | 20231011 | 091800 | 205569045 | 3245 | 3250 | 3250 | 3245 | 510 |
| 597 | 20231011 | 091700 | 203914045 | 3250 | 3250 | 3250 | 3250 | 1510 |
| 598 | 20231011 | 091600 | 199006545 | 3250 | 3260 | 3260 | 3250 | 1138 |
| 599 | 20231011 | 091500 | 195305770 | 3260 | 3260 | 3260 | 3260 | 1469 |
| 600 | 20231011 | 091400 | 190516830 | 3265 | 3265 | 3265 | 3265 | 1541 |
| 601 | 20231011 | 091300 | 185485465 | 3265 | 3275 | 3275 | 3265 | 1318 |
| 602 | 20231011 | 091200 | 181176605 | 3270 | 3275 | 3275 | 3270 | 454 |
| 603 | 20231011 | 091100 | 179691600 | 3275 | 3260 | 3275 | 3255 | 5886 |
| 604 | 20231011 | 091000 | 160469470 | 3260 | 3255 | 3260 | 3255 | 1811 |
| 605 | 20231011 | 090900 | 154565660 | 3255 | 3255 | 3255 | 3255 | 774 |
| 606 | 20231011 | 090800 | 152046290 | 3255 | 3255 | 3260 | 3255 | 296 |
| 607 | 20231011 | 090700 | 151082785 | 3255 | 3255 | 3255 | 3255 | 4139 |
| 608 | 20231011 | 090600 | 137610340 | 3255 | 3260 | 3260 | 3255 | 4463 |
| 609 | 20231011 | 090500 | 123080710 | 3260 | 3250 | 3260 | 3250 | 2390 |
| 610 | 20231011 | 090400 | 115297640 | 3255 | 3235 | 3255 | 3235 | 5154 |
| 611 | 20231011 | 090300 | 98563625 | 3235 | 3225 | 3235 | 3225 | 1903 |
| 612 | 20231011 | 090200 | 92425450 | 3225 | 3255 | 3270 | 3225 | 1657 |
| 613 | 20231011 | 090100 | 87050240 | 3260 | 3240 | 3290 | 3240 | 18577 |
| 614 | 20231011 | 090000 | 26383610 | 3230 | 3225 | 3235 | 3200 | 8190 |