31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 192800 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 5596 |
| 3 | 20231012 | 192700 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 4 | 20231012 | 192600 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 5 | 20231012 | 192500 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 6 | 20231012 | 192400 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 7 | 20231012 | 192300 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 8 | 20231012 | 192200 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 9 | 20231012 | 192100 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 10 | 20231012 | 192000 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 11 | 20231012 | 191900 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 12 | 20231012 | 191800 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 13 | 20231012 | 191700 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 14 | 20231012 | 191600 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 15 | 20231012 | 191500 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 16 | 20231012 | 191400 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 17 | 20231012 | 191300 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 18 | 20231012 | 191200 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 19 | 20231012 | 191100 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 20 | 20231012 | 191000 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 21 | 20231012 | 190900 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 22 | 20231012 | 190800 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 23 | 20231012 | 190700 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 24 | 20231012 | 190600 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 25 | 20231012 | 190500 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 26 | 20231012 | 190400 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 27 | 20231012 | 190300 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 28 | 20231012 | 190200 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 29 | 20231012 | 190100 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 30 | 20231012 | 190000 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 31 | 20231012 | 185900 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 32 | 20231012 | 185800 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 5596 |
| 33 | 20231012 | 185700 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 34 | 20231012 | 185600 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 35 | 20231012 | 185500 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 36 | 20231012 | 185400 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 37 | 20231012 | 185300 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 38 | 20231012 | 185200 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 39 | 20231012 | 185100 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 40 | 20231012 | 185000 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 41 | 20231012 | 184900 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 42 | 20231012 | 184800 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 43 | 20231012 | 184700 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 44 | 20231012 | 184600 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 45 | 20231012 | 184500 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 46 | 20231012 | 184400 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 47 | 20231012 | 184300 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 48 | 20231012 | 184200 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 49 | 20231012 | 184100 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 50 | 20231012 | 184000 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 51 | 20231012 | 183900 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 52 | 20231012 | 183800 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 53 | 20231012 | 183700 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 54 | 20231012 | 183600 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 55 | 20231012 | 183500 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 56 | 20231012 | 183400 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 57 | 20231012 | 183300 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 58 | 20231012 | 183200 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 59 | 20231012 | 183100 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 60 | 20231012 | 183000 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 61 | 20231012 | 182900 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 62 | 20231012 | 182800 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 5596 |
| 63 | 20231012 | 182700 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 64 | 20231012 | 182600 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 65 | 20231012 | 182500 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 66 | 20231012 | 182400 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 67 | 20231012 | 182300 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 68 | 20231012 | 182200 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 69 | 20231012 | 182100 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 70 | 20231012 | 182000 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 71 | 20231012 | 181900 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 72 | 20231012 | 181800 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 73 | 20231012 | 181700 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 74 | 20231012 | 181600 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 75 | 20231012 | 181500 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 76 | 20231012 | 181400 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 77 | 20231012 | 181300 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 78 | 20231012 | 181200 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 79 | 20231012 | 181100 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 80 | 20231012 | 181000 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 81 | 20231012 | 180900 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 82 | 20231012 | 180800 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 83 | 20231012 | 180700 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 84 | 20231012 | 180600 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 85 | 20231012 | 180500 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 86 | 20231012 | 180400 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 87 | 20231012 | 180300 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 88 | 20231012 | 180200 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 89 | 20231012 | 180100 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 90 | 20231012 | 180000 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 91 | 20231012 | 175900 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 92 | 20231012 | 175800 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 5596 |
| 93 | 20231012 | 175700 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 94 | 20231012 | 175600 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 95 | 20231012 | 175500 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 96 | 20231012 | 175400 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 97 | 20231012 | 175300 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 98 | 20231012 | 175200 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 99 | 20231012 | 175100 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 100 | 20231012 | 175000 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 101 | 20231012 | 174900 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 102 | 20231012 | 174800 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 103 | 20231012 | 174700 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 104 | 20231012 | 174600 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 105 | 20231012 | 174500 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 106 | 20231012 | 174400 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 107 | 20231012 | 174300 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 108 | 20231012 | 174200 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 109 | 20231012 | 174100 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 110 | 20231012 | 174000 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 111 | 20231012 | 173900 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 112 | 20231012 | 173800 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 113 | 20231012 | 173700 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 114 | 20231012 | 173600 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 115 | 20231012 | 173500 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 116 | 20231012 | 173400 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 117 | 20231012 | 173300 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 118 | 20231012 | 173200 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 119 | 20231012 | 173100 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 120 | 20231012 | 173000 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 121 | 20231012 | 172900 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 122 | 20231012 | 172800 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 5596 |
| 123 | 20231012 | 172700 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 124 | 20231012 | 172600 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 125 | 20231012 | 172500 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 126 | 20231012 | 172400 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 127 | 20231012 | 172300 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 128 | 20231012 | 172200 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 129 | 20231012 | 172100 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 130 | 20231012 | 172000 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 131 | 20231012 | 171900 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 132 | 20231012 | 171800 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 133 | 20231012 | 171700 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 134 | 20231012 | 171600 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 135 | 20231012 | 171500 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 136 | 20231012 | 171400 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 137 | 20231012 | 171300 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 138 | 20231012 | 171200 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 139 | 20231012 | 171100 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 140 | 20231012 | 171000 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 141 | 20231012 | 170900 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 142 | 20231012 | 170800 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 143 | 20231012 | 170700 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 144 | 20231012 | 170600 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 145 | 20231012 | 170500 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 146 | 20231012 | 170400 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 147 | 20231012 | 170300 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 148 | 20231012 | 170200 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 149 | 20231012 | 170100 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 150 | 20231012 | 170000 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 151 | 20231012 | 165900 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 152 | 20231012 | 165800 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 5596 |
| 153 | 20231012 | 165700 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 154 | 20231012 | 165600 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 155 | 20231012 | 165500 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 156 | 20231012 | 165400 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 157 | 20231012 | 165300 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 158 | 20231012 | 165200 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 159 | 20231012 | 165100 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 160 | 20231012 | 165000 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 161 | 20231012 | 164900 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 162 | 20231012 | 164800 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 163 | 20231012 | 164700 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 164 | 20231012 | 164600 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 165 | 20231012 | 164500 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 166 | 20231012 | 164400 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 167 | 20231012 | 164300 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 168 | 20231012 | 164200 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 169 | 20231012 | 164100 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 170 | 20231012 | 164000 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 171 | 20231012 | 163900 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 172 | 20231012 | 163800 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 173 | 20231012 | 163700 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 174 | 20231012 | 163600 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 175 | 20231012 | 163500 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 176 | 20231012 | 163400 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 177 | 20231012 | 163300 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 178 | 20231012 | 163200 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 179 | 20231012 | 163100 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 180 | 20231012 | 163000 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 181 | 20231012 | 162900 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 182 | 20231012 | 162800 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 5596 |
| 183 | 20231012 | 162700 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 184 | 20231012 | 162600 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 185 | 20231012 | 162500 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 186 | 20231012 | 162400 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 187 | 20231012 | 162300 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 188 | 20231012 | 162200 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 189 | 20231012 | 162100 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 190 | 20231012 | 162000 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 191 | 20231012 | 161900 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 192 | 20231012 | 161800 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 193 | 20231012 | 161700 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 194 | 20231012 | 161600 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 195 | 20231012 | 161500 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 196 | 20231012 | 161400 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 197 | 20231012 | 161300 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 198 | 20231012 | 161200 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 199 | 20231012 | 161100 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 200 | 20231012 | 161000 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 201 | 20231012 | 160900 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 202 | 20231012 | 160800 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 203 | 20231012 | 160700 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 204 | 20231012 | 160600 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 205 | 20231012 | 160500 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 206 | 20231012 | 160400 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 207 | 20231012 | 160300 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 208 | 20231012 | 160200 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 209 | 20231012 | 160100 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 210 | 20231012 | 160000 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 211 | 20231012 | 155900 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 212 | 20231012 | 155800 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 5596 |
| 213 | 20231012 | 155700 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 214 | 20231012 | 155600 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 215 | 20231012 | 155500 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 216 | 20231012 | 155400 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 217 | 20231012 | 155300 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 218 | 20231012 | 155200 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 219 | 20231012 | 155100 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 220 | 20231012 | 155000 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 221 | 20231012 | 154900 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 222 | 20231012 | 154800 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 223 | 20231012 | 154700 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 224 | 20231012 | 154600 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 225 | 20231012 | 154500 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 226 | 20231012 | 154400 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 227 | 20231012 | 154300 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 228 | 20231012 | 154200 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 229 | 20231012 | 154100 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 230 | 20231012 | 154000 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 231 | 20231012 | 153900 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 232 | 20231012 | 153800 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 233 | 20231012 | 153700 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 234 | 20231012 | 153600 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 235 | 20231012 | 153500 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 236 | 20231012 | 153400 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 237 | 20231012 | 153300 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 238 | 20231012 | 153200 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 239 | 20231012 | 153100 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 0 |
| 240 | 20231012 | 153000 | 1417271215 | 3925 | 3925 | 3925 | 3925 | 5596 |
| 241 | 20231012 | 152900 | 1395306915 | 3915 | 3915 | 3915 | 3915 | 0 |
| 242 | 20231012 | 152800 | 1395306915 | 3915 | 3915 | 3915 | 3915 | 0 |
| 243 | 20231012 | 152700 | 1395306915 | 3915 | 3915 | 3915 | 3915 | 0 |
| 244 | 20231012 | 152600 | 1395306915 | 3915 | 3915 | 3915 | 3915 | 0 |
| 245 | 20231012 | 152500 | 1395306915 | 3915 | 3915 | 3915 | 3915 | 0 |
| 246 | 20231012 | 152400 | 1395306915 | 3915 | 3915 | 3915 | 3915 | 0 |
| 247 | 20231012 | 152300 | 1395306915 | 3915 | 3915 | 3915 | 3915 | 0 |
| 248 | 20231012 | 152200 | 1395306915 | 3915 | 3915 | 3915 | 3915 | 0 |
| 249 | 20231012 | 152100 | 1395306915 | 3915 | 3915 | 3915 | 3915 | 0 |
| 250 | 20231012 | 152000 | 1395306915 | 3915 | 3915 | 3915 | 3915 | 0 |
| 251 | 20231012 | 151900 | 1395306915 | 3915 | 3915 | 3915 | 3915 | 24 |
| 252 | 20231012 | 151800 | 1395212955 | 3915 | 3910 | 3915 | 3910 | 457 |
| 253 | 20231012 | 151700 | 1393425995 | 3910 | 3905 | 3910 | 3905 | 167 |
| 254 | 20231012 | 151600 | 1392773835 | 3910 | 3905 | 3910 | 3905 | 41 |
| 255 | 20231012 | 151500 | 1392613725 | 3910 | 3905 | 3920 | 3905 | 682 |
| 256 | 20231012 | 151400 | 1389944745 | 3915 | 3920 | 3920 | 3900 | 10413 |
| 257 | 20231012 | 151300 | 1349268385 | 3920 | 3910 | 3920 | 3910 | 573 |
| 258 | 20231012 | 151200 | 1347026015 | 3920 | 3920 | 3920 | 3920 | 185 |
| 259 | 20231012 | 151100 | 1346300815 | 3920 | 3920 | 3920 | 3920 | 5 |
| 260 | 20231012 | 151000 | 1346281215 | 3910 | 3920 | 3920 | 3910 | 131 |
| 261 | 20231012 | 150900 | 1345767715 | 3920 | 3920 | 3920 | 3920 | 112 |
| 262 | 20231012 | 150800 | 1345328675 | 3920 | 3920 | 3920 | 3920 | 134 |
| 263 | 20231012 | 150700 | 1344803395 | 3920 | 3920 | 3920 | 3920 | 13 |
| 264 | 20231012 | 150600 | 1344752435 | 3920 | 3910 | 3925 | 3910 | 4071 |
| 265 | 20231012 | 150500 | 1328799225 | 3910 | 3915 | 3915 | 3910 | 104 |
| 266 | 20231012 | 150400 | 1328392565 | 3915 | 3915 | 3915 | 3915 | 15 |
| 267 | 20231012 | 150300 | 1328333840 | 3915 | 3915 | 3915 | 3915 | 12 |
| 268 | 20231012 | 150200 | 1328286860 | 3915 | 3915 | 3915 | 3915 | 100 |
| 269 | 20231012 | 150100 | 1327895360 | 3920 | 3920 | 3920 | 3920 | 0 |
| 270 | 20231012 | 150000 | 1327895360 | 3920 | 3920 | 3920 | 3920 | 0 |
| 271 | 20231012 | 145900 | 1327895360 | 3920 | 3920 | 3920 | 3920 | 0 |
| 272 | 20231012 | 145800 | 1327895360 | 3920 | 3915 | 3920 | 3915 | 888 |
| 273 | 20231012 | 145700 | 1324418835 | 3915 | 3915 | 3915 | 3915 | 1 |
| 274 | 20231012 | 145600 | 1324414920 | 3915 | 3915 | 3915 | 3915 | 462 |
| 275 | 20231012 | 145500 | 1322606190 | 3915 | 3915 | 3915 | 3915 | 1038 |
| 276 | 20231012 | 145400 | 1318542420 | 3915 | 3910 | 3915 | 3910 | 482 |
| 277 | 20231012 | 145300 | 1316656510 | 3910 | 3910 | 3910 | 3910 | 3000 |
| 278 | 20231012 | 145200 | 1304926510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 279 | 20231012 | 145100 | 1304926510 | 3910 | 3910 | 3910 | 3910 | 190 |
| 280 | 20231012 | 145000 | 1304183610 | 3910 | 3905 | 3910 | 3905 | 2080 |
| 281 | 20231012 | 144900 | 1296061205 | 3910 | 3905 | 3910 | 3905 | 1135 |
| 282 | 20231012 | 144800 | 1291628635 | 3905 | 3905 | 3905 | 3905 | 0 |
| 283 | 20231012 | 144700 | 1291628635 | 3905 | 3905 | 3905 | 3905 | 0 |
| 284 | 20231012 | 144600 | 1291628635 | 3905 | 3905 | 3905 | 3905 | 2 |
| 285 | 20231012 | 144500 | 1291620825 | 3905 | 3905 | 3905 | 3905 | 0 |
| 286 | 20231012 | 144400 | 1291620825 | 3905 | 3900 | 3910 | 3900 | 1308 |
| 287 | 20231012 | 144300 | 1286517775 | 3900 | 3900 | 3900 | 3900 | 234 |
| 288 | 20231012 | 144200 | 1285605175 | 3905 | 3905 | 3905 | 3905 | 10 |
| 289 | 20231012 | 144100 | 1285566125 | 3905 | 3905 | 3905 | 3905 | 1020 |
| 290 | 20231012 | 144000 | 1281583025 | 3905 | 3905 | 3905 | 3905 | 0 |
| 291 | 20231012 | 143900 | 1281583025 | 3905 | 3905 | 3905 | 3905 | 0 |
| 292 | 20231012 | 143800 | 1281583025 | 3905 | 3905 | 3905 | 3905 | 0 |
| 293 | 20231012 | 143700 | 1281583025 | 3905 | 3905 | 3905 | 3905 | 0 |
| 294 | 20231012 | 143600 | 1281583025 | 3905 | 3900 | 3905 | 3900 | 132 |
| 295 | 20231012 | 143500 | 1281068220 | 3895 | 3895 | 3895 | 3895 | 1380 |
| 296 | 20231012 | 143400 | 1275693120 | 3895 | 3895 | 3895 | 3895 | 11 |
| 297 | 20231012 | 143300 | 1275650275 | 3895 | 3895 | 3895 | 3895 | 7 |
| 298 | 20231012 | 143200 | 1275623010 | 3895 | 3895 | 3895 | 3895 | 0 |
| 299 | 20231012 | 143100 | 1275623010 | 3895 | 3895 | 3895 | 3895 | 627 |
| 300 | 20231012 | 143000 | 1273180845 | 3895 | 3895 | 3895 | 3895 | 3 |
| 301 | 20231012 | 142900 | 1273169160 | 3895 | 3895 | 3895 | 3895 | 0 |
| 302 | 20231012 | 142800 | 1273169160 | 3895 | 3895 | 3895 | 3895 | 121 |
| 303 | 20231012 | 142700 | 1272697865 | 3900 | 3900 | 3900 | 3895 | 1010 |
| 304 | 20231012 | 142600 | 1268759855 | 3900 | 3900 | 3900 | 3900 | 0 |
| 305 | 20231012 | 142500 | 1268759855 | 3900 | 3900 | 3900 | 3900 | 870 |
| 306 | 20231012 | 142400 | 1265366855 | 3900 | 3895 | 3900 | 3895 | 304 |
| 307 | 20231012 | 142300 | 1264182770 | 3895 | 3895 | 3895 | 3895 | 1600 |
| 308 | 20231012 | 142200 | 1257950770 | 3890 | 3885 | 3890 | 3885 | 2133 |
| 309 | 20231012 | 142100 | 1249655440 | 3885 | 3885 | 3885 | 3885 | 300 |
| 310 | 20231012 | 142000 | 1248489940 | 3890 | 3890 | 3890 | 3890 | 0 |
| 311 | 20231012 | 141900 | 1248489940 | 3890 | 3895 | 3895 | 3890 | 3453 |
| 312 | 20231012 | 141800 | 1235049190 | 3895 | 3895 | 3895 | 3895 | 0 |
| 313 | 20231012 | 141700 | 1235049190 | 3895 | 3895 | 3895 | 3895 | 16 |
| 314 | 20231012 | 141600 | 1234986870 | 3895 | 3895 | 3895 | 3895 | 0 |
| 315 | 20231012 | 141500 | 1234986870 | 3895 | 3895 | 3895 | 3895 | 0 |
| 316 | 20231012 | 141400 | 1234986870 | 3895 | 3895 | 3895 | 3895 | 4 |
| 317 | 20231012 | 141300 | 1234971290 | 3890 | 3890 | 3890 | 3890 | 0 |
| 318 | 20231012 | 141200 | 1234971290 | 3890 | 3890 | 3890 | 3890 | 1941 |
| 319 | 20231012 | 141100 | 1227420800 | 3895 | 3895 | 3895 | 3895 | 0 |
| 320 | 20231012 | 141000 | 1227420800 | 3895 | 3895 | 3895 | 3895 | 30 |
| 321 | 20231012 | 140900 | 1227303950 | 3895 | 3895 | 3895 | 3895 | 40 |
| 322 | 20231012 | 140800 | 1227148150 | 3895 | 3895 | 3895 | 3895 | 0 |
| 323 | 20231012 | 140700 | 1227148150 | 3895 | 3895 | 3895 | 3895 | 193 |
| 324 | 20231012 | 140600 | 1226396415 | 3895 | 3895 | 3895 | 3895 | 1 |
| 325 | 20231012 | 140500 | 1226392520 | 3895 | 3890 | 3895 | 3890 | 301 |
| 326 | 20231012 | 140400 | 1225221625 | 3890 | 3890 | 3895 | 3870 | 7284 |
| 327 | 20231012 | 140300 | 1196954335 | 3890 | 3900 | 3900 | 3890 | 5000 |
| 328 | 20231012 | 140200 | 1177495530 | 3900 | 3900 | 3905 | 3900 | 2640 |
| 329 | 20231012 | 140100 | 1167186730 | 3905 | 3905 | 3905 | 3905 | 0 |
| 330 | 20231012 | 140000 | 1167186730 | 3905 | 3905 | 3905 | 3905 | 100 |
| 331 | 20231012 | 135900 | 1166796230 | 3910 | 3910 | 3910 | 3910 | 0 |
| 332 | 20231012 | 135800 | 1166796230 | 3910 | 3905 | 3910 | 3905 | 269 |
| 333 | 20231012 | 135700 | 1165744450 | 3905 | 3905 | 3905 | 3905 | 0 |
| 334 | 20231012 | 135600 | 1165744450 | 3905 | 3905 | 3905 | 3905 | 74 |
| 335 | 20231012 | 135500 | 1165455480 | 3905 | 3905 | 3905 | 3905 | 0 |
| 336 | 20231012 | 135400 | 1165455480 | 3905 | 3905 | 3905 | 3905 | 300 |
| 337 | 20231012 | 135300 | 1164283980 | 3910 | 3910 | 3910 | 3910 | 10 |
| 338 | 20231012 | 135200 | 1164244880 | 3910 | 3910 | 3910 | 3910 | 0 |
| 339 | 20231012 | 135100 | 1164244880 | 3910 | 3910 | 3910 | 3910 | 0 |
| 340 | 20231012 | 135000 | 1164244880 | 3910 | 3910 | 3910 | 3910 | 531 |
| 341 | 20231012 | 134900 | 1162168670 | 3910 | 3910 | 3910 | 3910 | 0 |
| 342 | 20231012 | 134800 | 1162168670 | 3910 | 3910 | 3910 | 3910 | 0 |
| 343 | 20231012 | 134700 | 1162168670 | 3910 | 3905 | 3910 | 3900 | 55 |
| 344 | 20231012 | 134600 | 1161954135 | 3905 | 3900 | 3905 | 3900 | 152 |
| 345 | 20231012 | 134500 | 1161361330 | 3900 | 3905 | 3910 | 3900 | 1205 |
| 346 | 20231012 | 134400 | 1156661810 | 3900 | 3895 | 3900 | 3895 | 976 |
| 347 | 20231012 | 134300 | 1152855435 | 3900 | 3900 | 3900 | 3900 | 0 |
| 348 | 20231012 | 134200 | 1152855435 | 3900 | 3900 | 3900 | 3900 | 1 |
| 349 | 20231012 | 134100 | 1152851535 | 3895 | 3895 | 3895 | 3895 | 1 |
| 350 | 20231012 | 134000 | 1152847640 | 3900 | 3900 | 3900 | 3900 | 0 |
| 351 | 20231012 | 133900 | 1152847640 | 3900 | 3900 | 3900 | 3900 | 0 |
| 352 | 20231012 | 133800 | 1152847640 | 3900 | 3900 | 3900 | 3900 | 455 |
| 353 | 20231012 | 133700 | 1151073140 | 3905 | 3905 | 3905 | 3905 | 5 |
| 354 | 20231012 | 133600 | 1151053615 | 3905 | 3905 | 3905 | 3905 | 0 |
| 355 | 20231012 | 133500 | 1151053615 | 3905 | 3905 | 3905 | 3905 | 1968 |
| 356 | 20231012 | 133400 | 1143368575 | 3915 | 3915 | 3915 | 3915 | 1 |
| 357 | 20231012 | 133300 | 1143364660 | 3915 | 3910 | 3915 | 3910 | 3 |
| 358 | 20231012 | 133200 | 1143352920 | 3910 | 3915 | 3915 | 3910 | 333 |
| 359 | 20231012 | 133100 | 1142050785 | 3910 | 3895 | 3910 | 3895 | 5319 |
| 360 | 20231012 | 133000 | 1121281115 | 3895 | 3895 | 3895 | 3895 | 1 |
| 361 | 20231012 | 132900 | 1121277220 | 3890 | 3890 | 3890 | 3890 | 115 |
| 362 | 20231012 | 132800 | 1120829870 | 3890 | 3890 | 3890 | 3890 | 500 |
| 363 | 20231012 | 132700 | 1118884870 | 3890 | 3890 | 3890 | 3890 | 4 |
| 364 | 20231012 | 132600 | 1118869310 | 3890 | 3890 | 3890 | 3890 | 0 |
| 365 | 20231012 | 132500 | 1118869310 | 3890 | 3890 | 3890 | 3890 | 0 |
| 366 | 20231012 | 132400 | 1118869310 | 3890 | 3890 | 3890 | 3890 | 100 |
| 367 | 20231012 | 132300 | 1118480310 | 3890 | 3890 | 3890 | 3890 | 1 |
| 368 | 20231012 | 132200 | 1118476420 | 3890 | 3890 | 3890 | 3890 | 0 |
| 369 | 20231012 | 132100 | 1118476420 | 3890 | 3895 | 3895 | 3890 | 12 |
| 370 | 20231012 | 132000 | 1118429730 | 3895 | 3895 | 3895 | 3895 | 100 |
| 371 | 20231012 | 131900 | 1118040230 | 3895 | 3895 | 3895 | 3895 | 0 |
| 372 | 20231012 | 131800 | 1118040230 | 3895 | 3895 | 3895 | 3895 | 0 |
| 373 | 20231012 | 131700 | 1118040230 | 3895 | 3895 | 3895 | 3895 | 72 |
| 374 | 20231012 | 131600 | 1117759790 | 3895 | 3895 | 3895 | 3895 | 500 |
| 375 | 20231012 | 131500 | 1115812290 | 3895 | 3900 | 3900 | 3895 | 11 |
| 376 | 20231012 | 131400 | 1115769415 | 3900 | 3890 | 3900 | 3890 | 665 |
| 377 | 20231012 | 131300 | 1113182545 | 3905 | 3905 | 3905 | 3905 | 1 |
| 378 | 20231012 | 131200 | 1113178640 | 3900 | 3900 | 3900 | 3895 | 2008 |
| 379 | 20231012 | 131100 | 1105347450 | 3900 | 3900 | 3900 | 3900 | 1 |
| 380 | 20231012 | 131000 | 1105343550 | 3895 | 3895 | 3895 | 3895 | 259 |
| 381 | 20231012 | 130900 | 1104334745 | 3890 | 3890 | 3890 | 3890 | 101 |
| 382 | 20231012 | 130800 | 1103941855 | 3895 | 3895 | 3895 | 3895 | 0 |
| 383 | 20231012 | 130700 | 1103941855 | 3895 | 3895 | 3895 | 3895 | 0 |
| 384 | 20231012 | 130600 | 1103941855 | 3895 | 3895 | 3895 | 3895 | 5 |
| 385 | 20231012 | 130500 | 1103922380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 386 | 20231012 | 130400 | 1103922380 | 3890 | 3890 | 3890 | 3890 | 2 |
| 387 | 20231012 | 130300 | 1103914600 | 3895 | 3895 | 3895 | 3895 | 6 |
| 388 | 20231012 | 130200 | 1103891230 | 3900 | 3895 | 3900 | 3895 | 352 |
| 389 | 20231012 | 130100 | 1102519960 | 3900 | 3895 | 3900 | 3895 | 103 |
| 390 | 20231012 | 130000 | 1102118290 | 3900 | 3900 | 3900 | 3900 | 2 |
| 391 | 20231012 | 125900 | 1102110490 | 3895 | 3890 | 3895 | 3890 | 112 |
| 392 | 20231012 | 125800 | 1101674275 | 3890 | 3890 | 3890 | 3890 | 353 |
| 393 | 20231012 | 125700 | 1100301105 | 3890 | 3885 | 3890 | 3885 | 101 |
| 394 | 20231012 | 125600 | 1099908715 | 3890 | 3890 | 3890 | 3890 | 1 |
| 395 | 20231012 | 125500 | 1099904825 | 3890 | 3885 | 3890 | 3885 | 2 |
| 396 | 20231012 | 125400 | 1099897050 | 3890 | 3890 | 3890 | 3890 | 0 |
| 397 | 20231012 | 125300 | 1099897050 | 3890 | 3885 | 3890 | 3885 | 101 |
| 398 | 20231012 | 125200 | 1099504660 | 3890 | 3890 | 3890 | 3890 | 2 |
| 399 | 20231012 | 125100 | 1099496880 | 3890 | 3890 | 3890 | 3890 | 151 |
| 400 | 20231012 | 125000 | 1098909490 | 3890 | 3880 | 3890 | 3880 | 156 |
| 401 | 20231012 | 124900 | 1098304090 | 3890 | 3895 | 3895 | 3885 | 62 |
| 402 | 20231012 | 124800 | 1098063165 | 3895 | 3880 | 3895 | 3875 | 1677 |
| 403 | 20231012 | 124700 | 1091556785 | 3880 | 3880 | 3880 | 3880 | 114 |
| 404 | 20231012 | 124600 | 1091114465 | 3885 | 3880 | 3890 | 3880 | 682 |
| 405 | 20231012 | 124500 | 1088467910 | 3895 | 3890 | 3900 | 3870 | 11036 |
| 406 | 20231012 | 124400 | 1045721390 | 3890 | 3895 | 3900 | 3890 | 541 |
| 407 | 20231012 | 124300 | 1043614200 | 3895 | 3895 | 3900 | 3895 | 14 |
| 408 | 20231012 | 124200 | 1043559630 | 3900 | 3900 | 3900 | 3900 | 2 |
| 409 | 20231012 | 124100 | 1043551830 | 3890 | 3890 | 3890 | 3890 | 858 |
| 410 | 20231012 | 124000 | 1040214210 | 3890 | 3890 | 3890 | 3890 | 0 |
| 411 | 20231012 | 123900 | 1040214210 | 3890 | 3890 | 3890 | 3885 | 559 |
| 412 | 20231012 | 123800 | 1038042275 | 3900 | 3905 | 3905 | 3875 | 9857 |
| 413 | 20231012 | 123700 | 999757500 | 3900 | 3900 | 3900 | 3900 | 1328 |
| 414 | 20231012 | 123600 | 994578300 | 3905 | 3905 | 3905 | 3905 | 0 |
| 415 | 20231012 | 123500 | 994578300 | 3905 | 3905 | 3905 | 3905 | 13 |
| 416 | 20231012 | 123400 | 994527535 | 3905 | 3905 | 3905 | 3905 | 2 |
| 417 | 20231012 | 123300 | 994519725 | 3905 | 3900 | 3905 | 3900 | 14 |
| 418 | 20231012 | 123200 | 994465100 | 3900 | 3900 | 3900 | 3900 | 18 |
| 419 | 20231012 | 123100 | 994394900 | 3905 | 3905 | 3905 | 3905 | 7 |
| 420 | 20231012 | 123000 | 994367565 | 3900 | 3895 | 3900 | 3895 | 92 |
| 421 | 20231012 | 122900 | 994008805 | 3895 | 3895 | 3895 | 3895 | 19 |
| 422 | 20231012 | 122800 | 993934800 | 3900 | 3885 | 3905 | 3885 | 1108 |
| 423 | 20231012 | 122700 | 989628710 | 3885 | 3885 | 3885 | 3885 | 30 |
| 424 | 20231012 | 122600 | 989512160 | 3885 | 3885 | 3885 | 3875 | 1370 |
| 425 | 20231012 | 122500 | 984200855 | 3880 | 3875 | 3885 | 3875 | 17183 |
| 426 | 20231012 | 122400 | 917591560 | 3875 | 3900 | 3900 | 3870 | 14129 |
| 427 | 20231012 | 122300 | 862838415 | 3900 | 3895 | 3900 | 3895 | 380 |
| 428 | 20231012 | 122200 | 861358305 | 3900 | 3910 | 3910 | 3900 | 1096 |
| 429 | 20231012 | 122100 | 857073290 | 3910 | 3910 | 3910 | 3905 | 947 |
| 430 | 20231012 | 122000 | 853370730 | 3910 | 3910 | 3910 | 3910 | 0 |
| 431 | 20231012 | 121900 | 853370730 | 3910 | 3910 | 3910 | 3910 | 0 |
| 432 | 20231012 | 121800 | 853370730 | 3910 | 3910 | 3910 | 3910 | 0 |
| 433 | 20231012 | 121700 | 853370730 | 3910 | 3910 | 3910 | 3910 | 0 |
| 434 | 20231012 | 121600 | 853370730 | 3910 | 3905 | 3910 | 3900 | 3001 |
| 435 | 20231012 | 121500 | 841666815 | 3910 | 3910 | 3910 | 3910 | 0 |
| 436 | 20231012 | 121400 | 841666815 | 3910 | 3910 | 3910 | 3910 | 1 |
| 437 | 20231012 | 121300 | 841662905 | 3900 | 3905 | 3905 | 3895 | 2000 |
| 438 | 20231012 | 121200 | 833867075 | 3905 | 3905 | 3905 | 3905 | 55 |
| 439 | 20231012 | 121100 | 833652300 | 3905 | 3900 | 3905 | 3900 | 379 |
| 440 | 20231012 | 121000 | 832174185 | 3900 | 3900 | 3900 | 3900 | 14 |
| 441 | 20231012 | 120900 | 832119585 | 3900 | 3905 | 3905 | 3900 | 56 |
| 442 | 20231012 | 120800 | 831900930 | 3910 | 3910 | 3915 | 3895 | 5771 |
| 443 | 20231012 | 120700 | 809397785 | 3910 | 3905 | 3910 | 3905 | 517 |
| 444 | 20231012 | 120600 | 807378890 | 3905 | 3900 | 3905 | 3885 | 5574 |
| 445 | 20231012 | 120500 | 785707840 | 3900 | 3910 | 3915 | 3895 | 5945 |
| 446 | 20231012 | 120400 | 762532320 | 3920 | 3925 | 3925 | 3900 | 10558 |
| 447 | 20231012 | 120300 | 721235325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 448 | 20231012 | 120200 | 721235325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 449 | 20231012 | 120100 | 721235325 | 3930 | 3930 | 3930 | 3930 | 46 |
| 450 | 20231012 | 120000 | 721054545 | 3935 | 3935 | 3935 | 3935 | 0 |
| 451 | 20231012 | 115900 | 721054545 | 3935 | 3935 | 3935 | 3935 | 1000 |
| 452 | 20231012 | 115800 | 717119545 | 3935 | 3935 | 3935 | 3935 | 311 |
| 453 | 20231012 | 115700 | 715895760 | 3935 | 3935 | 3935 | 3935 | 2 |
| 454 | 20231012 | 115600 | 715887890 | 3930 | 3930 | 3930 | 3930 | 90 |
| 455 | 20231012 | 115500 | 715534190 | 3930 | 3915 | 3930 | 3915 | 1055 |
| 456 | 20231012 | 115400 | 711403835 | 3900 | 3940 | 3945 | 3900 | 9002 |
| 457 | 20231012 | 115300 | 676052600 | 3945 | 3945 | 3945 | 3945 | 36 |
| 458 | 20231012 | 115200 | 675910580 | 3940 | 3940 | 3940 | 3940 | 3497 |
| 459 | 20231012 | 115100 | 662132400 | 3940 | 3945 | 3945 | 3940 | 1000 |
| 460 | 20231012 | 115000 | 658192370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 461 | 20231012 | 114900 | 658192370 | 3950 | 3950 | 3950 | 3950 | 578 |
| 462 | 20231012 | 114800 | 655909270 | 3955 | 3955 | 3955 | 3955 | 0 |
| 463 | 20231012 | 114700 | 655909270 | 3955 | 3960 | 3960 | 3955 | 11 |
| 464 | 20231012 | 114600 | 655865760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 465 | 20231012 | 114500 | 655865760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 466 | 20231012 | 114400 | 655865760 | 3950 | 3955 | 3955 | 3950 | 501 |
| 467 | 20231012 | 114300 | 653884310 | 3960 | 3955 | 3960 | 3950 | 1120 |
| 468 | 20231012 | 114200 | 649457205 | 3955 | 3955 | 3955 | 3955 | 1 |
| 469 | 20231012 | 114100 | 649453250 | 3950 | 3950 | 3950 | 3950 | 1167 |
| 470 | 20231012 | 114000 | 644843600 | 3950 | 3945 | 3950 | 3945 | 1235 |
| 471 | 20231012 | 113900 | 639971375 | 3945 | 3945 | 3945 | 3945 | 0 |
| 472 | 20231012 | 113800 | 639971375 | 3945 | 3945 | 3945 | 3945 | 0 |
| 473 | 20231012 | 113700 | 639971375 | 3945 | 3945 | 3945 | 3945 | 0 |
| 474 | 20231012 | 113600 | 639971375 | 3945 | 3945 | 3945 | 3945 | 1667 |
| 475 | 20231012 | 113500 | 633395060 | 3945 | 3945 | 3945 | 3945 | 302 |
| 476 | 20231012 | 113400 | 632203670 | 3950 | 3950 | 3950 | 3950 | 0 |
| 477 | 20231012 | 113300 | 632203670 | 3950 | 3950 | 3950 | 3950 | 0 |
| 478 | 20231012 | 113200 | 632203670 | 3950 | 3950 | 3950 | 3950 | 3 |
| 479 | 20231012 | 113100 | 632191820 | 3955 | 3955 | 3955 | 3955 | 3 |
| 480 | 20231012 | 113000 | 632179955 | 3950 | 3950 | 3950 | 3950 | 2 |
| 481 | 20231012 | 112900 | 632172055 | 3950 | 3955 | 3955 | 3950 | 2 |
| 482 | 20231012 | 112800 | 632164150 | 3950 | 3950 | 3950 | 3950 | 3 |
| 483 | 20231012 | 112700 | 632152300 | 3955 | 3955 | 3955 | 3955 | 502 |
| 484 | 20231012 | 112600 | 630166890 | 3955 | 3955 | 3955 | 3955 | 120 |
| 485 | 20231012 | 112500 | 629692290 | 3955 | 3955 | 3955 | 3955 | 50 |
| 486 | 20231012 | 112400 | 629494540 | 3955 | 3945 | 3955 | 3945 | 800 |
| 487 | 20231012 | 112300 | 626338240 | 3945 | 3945 | 3945 | 3945 | 2 |
| 488 | 20231012 | 112200 | 626330350 | 3945 | 3940 | 3945 | 3940 | 65 |
| 489 | 20231012 | 112100 | 626073975 | 3945 | 3945 | 3945 | 3945 | 0 |
| 490 | 20231012 | 112000 | 626073975 | 3945 | 3945 | 3945 | 3945 | 55 |
| 491 | 20231012 | 111900 | 625857000 | 3945 | 3945 | 3945 | 3945 | 1 |
| 492 | 20231012 | 111800 | 625853055 | 3940 | 3940 | 3940 | 3940 | 0 |
| 493 | 20231012 | 111700 | 625853055 | 3940 | 3940 | 3940 | 3940 | 20 |
| 494 | 20231012 | 111600 | 625774255 | 3940 | 3940 | 3940 | 3940 | 734 |
| 495 | 20231012 | 111500 | 622882295 | 3935 | 3935 | 3935 | 3935 | 50 |
| 496 | 20231012 | 111400 | 622685545 | 3930 | 3930 | 3930 | 3930 | 418 |
| 497 | 20231012 | 111300 | 621042805 | 3930 | 3940 | 3940 | 3930 | 3297 |
| 498 | 20231012 | 111200 | 608062495 | 3950 | 3950 | 3950 | 3950 | 0 |
| 499 | 20231012 | 111100 | 608062495 | 3950 | 3940 | 3950 | 3940 | 3597 |
| 500 | 20231012 | 111000 | 593889675 | 3940 | 3940 | 3940 | 3940 | 1343 |
| 501 | 20231012 | 110900 | 588598255 | 3940 | 3940 | 3940 | 3940 | 0 |
| 502 | 20231012 | 110800 | 588598255 | 3940 | 3940 | 3940 | 3940 | 1 |
| 503 | 20231012 | 110700 | 588594315 | 3950 | 3950 | 3950 | 3950 | 100 |
| 504 | 20231012 | 110600 | 588199315 | 3950 | 3950 | 3950 | 3950 | 129 |
| 505 | 20231012 | 110500 | 587689765 | 3950 | 3950 | 3950 | 3950 | 866 |
| 506 | 20231012 | 110400 | 584269065 | 3940 | 3940 | 3940 | 3940 | 0 |
| 507 | 20231012 | 110300 | 584269065 | 3940 | 3940 | 3940 | 3940 | 0 |
| 508 | 20231012 | 110200 | 584269065 | 3940 | 3940 | 3940 | 3940 | 0 |
| 509 | 20231012 | 110100 | 584269065 | 3940 | 3940 | 3940 | 3940 | 20 |
| 510 | 20231012 | 110000 | 584190265 | 3940 | 3940 | 3940 | 3940 | 0 |
| 511 | 20231012 | 105900 | 584190265 | 3940 | 3940 | 3940 | 3940 | 50 |
| 512 | 20231012 | 105800 | 583993265 | 3940 | 3945 | 3945 | 3940 | 533 |
| 513 | 20231012 | 105700 | 581893220 | 3955 | 3955 | 3955 | 3955 | 75 |
| 514 | 20231012 | 105600 | 581596595 | 3955 | 3960 | 3960 | 3955 | 1912 |
| 515 | 20231012 | 105500 | 574026970 | 3965 | 3965 | 3965 | 3965 | 280 |
| 516 | 20231012 | 105400 | 572916770 | 3970 | 3965 | 3970 | 3965 | 2100 |
| 517 | 20231012 | 105300 | 564583770 | 3970 | 3965 | 3970 | 3965 | 1000 |
| 518 | 20231012 | 105200 | 560613860 | 3965 | 3965 | 3965 | 3965 | 18 |
| 519 | 20231012 | 105100 | 560542490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 520 | 20231012 | 105000 | 560542490 | 3970 | 3970 | 3970 | 3965 | 798 |
| 521 | 20231012 | 104900 | 557374925 | 3970 | 3955 | 3970 | 3955 | 5707 |
| 522 | 20231012 | 104800 | 534770685 | 3950 | 3950 | 3955 | 3950 | 760 |
| 523 | 20231012 | 104700 | 531766985 | 3950 | 3945 | 3950 | 3945 | 1758 |
| 524 | 20231012 | 104600 | 524823880 | 3945 | 3940 | 3945 | 3940 | 711 |
| 525 | 20231012 | 104500 | 522022535 | 3940 | 3940 | 3940 | 3940 | 1316 |
| 526 | 20231012 | 104400 | 516837495 | 3935 | 3935 | 3935 | 3935 | 0 |
| 527 | 20231012 | 104300 | 516837495 | 3935 | 3935 | 3935 | 3935 | 501 |
| 528 | 20231012 | 104200 | 514866060 | 3935 | 3935 | 3935 | 3935 | 1043 |
| 529 | 20231012 | 104100 | 510761855 | 3935 | 3935 | 3935 | 3935 | 0 |
| 530 | 20231012 | 104000 | 510761855 | 3935 | 3935 | 3935 | 3935 | 200 |
| 531 | 20231012 | 103900 | 509974855 | 3935 | 3925 | 3935 | 3920 | 3152 |
| 532 | 20231012 | 103800 | 497584365 | 3925 | 3930 | 3930 | 3925 | 901 |
| 533 | 20231012 | 103700 | 494043685 | 3930 | 3930 | 3930 | 3930 | 0 |
| 534 | 20231012 | 103600 | 494043685 | 3930 | 3930 | 3930 | 3930 | 200 |
| 535 | 20231012 | 103500 | 493257685 | 3935 | 3945 | 3950 | 3935 | 8970 |
| 536 | 20231012 | 103400 | 457892960 | 3945 | 3940 | 3945 | 3940 | 2811 |
| 537 | 20231012 | 103300 | 446808585 | 3940 | 3935 | 3940 | 3935 | 842 |
| 538 | 20231012 | 103200 | 443494565 | 3930 | 3920 | 3930 | 3920 | 1898 |
| 539 | 20231012 | 103100 | 436051435 | 3920 | 3925 | 3925 | 3920 | 128 |
| 540 | 20231012 | 103000 | 435549665 | 3915 | 3900 | 3915 | 3900 | 4221 |
| 541 | 20231012 | 102900 | 419035535 | 3910 | 3910 | 3910 | 3910 | 30 |
| 542 | 20231012 | 102800 | 418918235 | 3910 | 3905 | 3910 | 3900 | 372 |
| 543 | 20231012 | 102700 | 417466325 | 3910 | 3910 | 3910 | 3910 | 50 |
| 544 | 20231012 | 102600 | 417270825 | 3910 | 3910 | 3910 | 3910 | 502 |
| 545 | 20231012 | 102500 | 415308005 | 3910 | 3910 | 3910 | 3910 | 1 |
| 546 | 20231012 | 102400 | 415304095 | 3910 | 3910 | 3910 | 3910 | 2 |
| 547 | 20231012 | 102300 | 415296275 | 3910 | 3910 | 3910 | 3910 | 29 |
| 548 | 20231012 | 102200 | 415182885 | 3910 | 3910 | 3910 | 3910 | 15 |
| 549 | 20231012 | 102100 | 415124235 | 3900 | 3900 | 3900 | 3900 | 0 |
| 550 | 20231012 | 102000 | 415124235 | 3900 | 3900 | 3900 | 3900 | 0 |
| 551 | 20231012 | 101900 | 415124235 | 3900 | 3900 | 3900 | 3900 | 0 |
| 552 | 20231012 | 101800 | 415124235 | 3900 | 3900 | 3900 | 3900 | 318 |
| 553 | 20231012 | 101700 | 413884035 | 3900 | 3895 | 3900 | 3895 | 1563 |
| 554 | 20231012 | 101600 | 407793435 | 3895 | 3885 | 3895 | 3880 | 5476 |
| 555 | 20231012 | 101500 | 386538510 | 3880 | 3890 | 3895 | 3880 | 10795 |
| 556 | 20231012 | 101400 | 344608355 | 3880 | 3885 | 3890 | 3880 | 12873 |
| 557 | 20231012 | 101300 | 294630575 | 3895 | 3910 | 3910 | 3880 | 8845 |
| 558 | 20231012 | 101200 | 260194245 | 3915 | 3915 | 3915 | 3915 | 3052 |
| 559 | 20231012 | 101100 | 248245665 | 3920 | 3920 | 3920 | 3920 | 308 |
| 560 | 20231012 | 101000 | 247038305 | 3925 | 3920 | 3925 | 3920 | 1148 |
| 561 | 20231012 | 100900 | 242538135 | 3925 | 3925 | 3925 | 3925 | 49 |
| 562 | 20231012 | 100800 | 242345810 | 3925 | 3920 | 3925 | 3920 | 1241 |
| 563 | 20231012 | 100700 | 237477385 | 3920 | 3920 | 3920 | 3920 | 2 |
| 564 | 20231012 | 100600 | 237469545 | 3920 | 3920 | 3920 | 3920 | 0 |
| 565 | 20231012 | 100500 | 237469545 | 3920 | 3920 | 3920 | 3920 | 317 |
| 566 | 20231012 | 100400 | 236226905 | 3920 | 3930 | 3930 | 3920 | 391 |
| 567 | 20231012 | 100300 | 234694175 | 3920 | 3920 | 3920 | 3920 | 110 |
| 568 | 20231012 | 100200 | 234262975 | 3930 | 3930 | 3930 | 3930 | 0 |
| 569 | 20231012 | 100100 | 234262975 | 3930 | 3930 | 3930 | 3930 | 0 |
| 570 | 20231012 | 100000 | 234262975 | 3930 | 3930 | 3930 | 3930 | 1 |
| 571 | 20231012 | 095900 | 234259045 | 3920 | 3925 | 3925 | 3920 | 313 |
| 572 | 20231012 | 095800 | 233032035 | 3930 | 3930 | 3930 | 3930 | 0 |
| 573 | 20231012 | 095700 | 233032035 | 3930 | 3925 | 3930 | 3925 | 142 |
| 574 | 20231012 | 095600 | 232474680 | 3925 | 3925 | 3925 | 3925 | 20 |
| 575 | 20231012 | 095500 | 232396180 | 3925 | 3925 | 3925 | 3925 | 141 |
| 576 | 20231012 | 095400 | 231842755 | 3925 | 3930 | 3930 | 3925 | 392 |
| 577 | 20231012 | 095300 | 230304140 | 3930 | 3930 | 3930 | 3930 | 0 |
| 578 | 20231012 | 095200 | 230304140 | 3930 | 3930 | 3930 | 3930 | 201 |
| 579 | 20231012 | 095100 | 229514210 | 3930 | 3930 | 3930 | 3930 | 6 |
| 580 | 20231012 | 095000 | 229490630 | 3930 | 3920 | 3930 | 3915 | 1985 |
| 581 | 20231012 | 094900 | 221708555 | 3915 | 3915 | 3915 | 3915 | 800 |
| 582 | 20231012 | 094800 | 218576555 | 3920 | 3920 | 3920 | 3920 | 5 |
| 583 | 20231012 | 094700 | 218556955 | 3920 | 3925 | 3925 | 3915 | 4001 |
| 584 | 20231012 | 094600 | 202887395 | 3930 | 3930 | 3930 | 3915 | 3438 |
| 585 | 20231012 | 094500 | 189413845 | 3930 | 3930 | 3930 | 3930 | 469 |
| 586 | 20231012 | 094400 | 187570675 | 3930 | 3930 | 3930 | 3930 | 1095 |
| 587 | 20231012 | 094300 | 183267325 | 3930 | 3925 | 3930 | 3925 | 82 |
| 588 | 20231012 | 094200 | 182945450 | 3930 | 3925 | 3930 | 3925 | 601 |
| 589 | 20231012 | 094100 | 180586520 | 3930 | 3930 | 3930 | 3930 | 144 |
| 590 | 20231012 | 094000 | 180020600 | 3935 | 3935 | 3935 | 3935 | 0 |
| 591 | 20231012 | 093900 | 180020600 | 3935 | 3935 | 3935 | 3935 | 203 |
| 592 | 20231012 | 093800 | 179221795 | 3935 | 3930 | 3935 | 3925 | 660 |
| 593 | 20231012 | 093700 | 176626640 | 3930 | 3925 | 3930 | 3925 | 294 |
| 594 | 20231012 | 093600 | 175472685 | 3925 | 3925 | 3925 | 3925 | 4 |
| 595 | 20231012 | 093500 | 175456985 | 3925 | 3925 | 3925 | 3915 | 1002 |
| 596 | 20231012 | 093400 | 171529835 | 3930 | 3925 | 3930 | 3920 | 1121 |
| 597 | 20231012 | 093300 | 167134905 | 3920 | 3925 | 3930 | 3920 | 1160 |
| 598 | 20231012 | 093200 | 162583775 | 3925 | 3935 | 3935 | 3925 | 671 |
| 599 | 20231012 | 093100 | 159946865 | 3935 | 3940 | 3940 | 3935 | 114 |
| 600 | 20231012 | 093000 | 159498195 | 3935 | 3945 | 3945 | 3935 | 1026 |
| 601 | 20231012 | 092900 | 155459155 | 3945 | 3940 | 3945 | 3940 | 140 |
| 602 | 20231012 | 092800 | 154907355 | 3940 | 3935 | 3940 | 3935 | 201 |
| 603 | 20231012 | 092700 | 154116415 | 3940 | 3935 | 3940 | 3935 | 665 |
| 604 | 20231012 | 092600 | 151496615 | 3930 | 3935 | 3935 | 3930 | 1323 |
| 605 | 20231012 | 092500 | 146293480 | 3930 | 3930 | 3930 | 3930 | 7 |
| 606 | 20231012 | 092400 | 146265970 | 3935 | 3945 | 3950 | 3935 | 1370 |
| 607 | 20231012 | 092300 | 140872920 | 3950 | 3940 | 3950 | 3940 | 501 |
| 608 | 20231012 | 092200 | 138898970 | 3950 | 3950 | 3950 | 3950 | 201 |
| 609 | 20231012 | 092100 | 138105020 | 3945 | 3945 | 3945 | 3945 | 105 |
| 610 | 20231012 | 092000 | 137690795 | 3945 | 3940 | 3945 | 3940 | 1200 |
| 611 | 20231012 | 091900 | 132961795 | 3945 | 3940 | 3945 | 3925 | 513 |
| 612 | 20231012 | 091800 | 130943155 | 3940 | 3940 | 3940 | 3935 | 417 |
| 613 | 20231012 | 091700 | 129300680 | 3940 | 3930 | 3940 | 3930 | 7674 |
| 614 | 20231012 | 091600 | 99140985 | 3930 | 3930 | 3930 | 3930 | 2600 |
| 615 | 20231012 | 091500 | 88922985 | 3930 | 3920 | 3930 | 3920 | 1226 |
| 616 | 20231012 | 091400 | 84116735 | 3935 | 3910 | 3935 | 3910 | 2781 |
| 617 | 20231012 | 091300 | 73216750 | 3910 | 3905 | 3915 | 3905 | 2272 |
| 618 | 20231012 | 091200 | 64333460 | 3905 | 3890 | 3905 | 3890 | 1533 |
| 619 | 20231012 | 091100 | 58360320 | 3895 | 3895 | 3895 | 3895 | 824 |
| 620 | 20231012 | 091000 | 55150840 | 3890 | 3900 | 3900 | 3890 | 1324 |
| 621 | 20231012 | 090900 | 49995480 | 3900 | 3900 | 3900 | 3900 | 523 |
| 622 | 20231012 | 090800 | 47955780 | 3900 | 3885 | 3900 | 3885 | 2861 |
| 623 | 20231012 | 090700 | 36812905 | 3890 | 3895 | 3895 | 3875 | 656 |
| 624 | 20231012 | 090600 | 34270870 | 3890 | 3885 | 3890 | 3885 | 693 |
| 625 | 20231012 | 090500 | 31577815 | 3900 | 3895 | 3900 | 3890 | 1057 |
| 626 | 20231012 | 090400 | 27456145 | 3905 | 3905 | 3905 | 3905 | 543 |
| 627 | 20231012 | 090300 | 25335730 | 3940 | 3895 | 3940 | 3895 | 1262 |
| 628 | 20231012 | 090200 | 20412610 | 3895 | 3895 | 3895 | 3895 | 200 |
| 629 | 20231012 | 090100 | 19633610 | 3890 | 3865 | 3890 | 3840 | 601 |
| 630 | 20231012 | 090000 | 17318700 | 3900 | 3880 | 3900 | 3880 | 4385 |