31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 193300 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 10441 |
| 3 | 20231012 | 193200 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 4 | 20231012 | 193100 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 5 | 20231012 | 193000 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 6 | 20231012 | 192900 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 7 | 20231012 | 192800 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 8 | 20231012 | 192700 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 9 | 20231012 | 192600 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 10 | 20231012 | 192500 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 11 | 20231012 | 192400 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 12 | 20231012 | 192300 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 13 | 20231012 | 192200 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 14 | 20231012 | 192100 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 15 | 20231012 | 192000 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 16 | 20231012 | 191900 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 17 | 20231012 | 191800 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 18 | 20231012 | 191700 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 19 | 20231012 | 191600 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 20 | 20231012 | 191500 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 21 | 20231012 | 191400 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 22 | 20231012 | 191300 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 23 | 20231012 | 191200 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 24 | 20231012 | 191100 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 25 | 20231012 | 191000 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 26 | 20231012 | 190900 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 27 | 20231012 | 190800 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 28 | 20231012 | 190700 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 29 | 20231012 | 190600 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 30 | 20231012 | 190500 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 31 | 20231012 | 190400 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 32 | 20231012 | 190300 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 10441 |
| 33 | 20231012 | 190200 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 34 | 20231012 | 190100 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 35 | 20231012 | 190000 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 36 | 20231012 | 185900 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 37 | 20231012 | 185800 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 38 | 20231012 | 185700 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 39 | 20231012 | 185600 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 40 | 20231012 | 185500 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 41 | 20231012 | 185400 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 42 | 20231012 | 185300 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 43 | 20231012 | 185200 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 44 | 20231012 | 185100 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 45 | 20231012 | 185000 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 46 | 20231012 | 184900 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 47 | 20231012 | 184800 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 48 | 20231012 | 184700 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 49 | 20231012 | 184600 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 50 | 20231012 | 184500 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 51 | 20231012 | 184400 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 52 | 20231012 | 184300 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 53 | 20231012 | 184200 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 54 | 20231012 | 184100 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 55 | 20231012 | 184000 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 56 | 20231012 | 183900 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 57 | 20231012 | 183800 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 58 | 20231012 | 183700 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 59 | 20231012 | 183600 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 60 | 20231012 | 183500 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 61 | 20231012 | 183400 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 62 | 20231012 | 183300 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 10441 |
| 63 | 20231012 | 183200 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 64 | 20231012 | 183100 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 65 | 20231012 | 183000 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 66 | 20231012 | 182900 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 67 | 20231012 | 182800 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 68 | 20231012 | 182700 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 69 | 20231012 | 182600 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 70 | 20231012 | 182500 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 71 | 20231012 | 182400 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 72 | 20231012 | 182300 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 73 | 20231012 | 182200 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 74 | 20231012 | 182100 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 75 | 20231012 | 182000 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 76 | 20231012 | 181900 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 77 | 20231012 | 181800 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 78 | 20231012 | 181700 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 79 | 20231012 | 181600 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 80 | 20231012 | 181500 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 81 | 20231012 | 181400 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 82 | 20231012 | 181300 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 83 | 20231012 | 181200 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 84 | 20231012 | 181100 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 85 | 20231012 | 181000 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 86 | 20231012 | 180900 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 87 | 20231012 | 180800 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 88 | 20231012 | 180700 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 89 | 20231012 | 180600 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 90 | 20231012 | 180500 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 91 | 20231012 | 180400 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 92 | 20231012 | 180300 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 10441 |
| 93 | 20231012 | 180200 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 94 | 20231012 | 180100 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 95 | 20231012 | 180000 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 96 | 20231012 | 175900 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 97 | 20231012 | 175800 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 98 | 20231012 | 175700 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 99 | 20231012 | 175600 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 100 | 20231012 | 175500 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 101 | 20231012 | 175400 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 102 | 20231012 | 175300 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 103 | 20231012 | 175200 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 104 | 20231012 | 175100 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 105 | 20231012 | 175000 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 106 | 20231012 | 174900 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 107 | 20231012 | 174800 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 108 | 20231012 | 174700 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 109 | 20231012 | 174600 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 110 | 20231012 | 174500 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 111 | 20231012 | 174400 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 112 | 20231012 | 174300 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 113 | 20231012 | 174200 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 114 | 20231012 | 174100 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 115 | 20231012 | 174000 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 116 | 20231012 | 173900 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 117 | 20231012 | 173800 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 118 | 20231012 | 173700 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 119 | 20231012 | 173600 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 120 | 20231012 | 173500 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 121 | 20231012 | 173400 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 122 | 20231012 | 173300 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 10441 |
| 123 | 20231012 | 173200 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 124 | 20231012 | 173100 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 125 | 20231012 | 173000 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 126 | 20231012 | 172900 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 127 | 20231012 | 172800 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 128 | 20231012 | 172700 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 129 | 20231012 | 172600 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 130 | 20231012 | 172500 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 131 | 20231012 | 172400 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 132 | 20231012 | 172300 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 133 | 20231012 | 172200 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 134 | 20231012 | 172100 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 135 | 20231012 | 172000 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 136 | 20231012 | 171900 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 137 | 20231012 | 171800 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 138 | 20231012 | 171700 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 139 | 20231012 | 171600 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 140 | 20231012 | 171500 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 141 | 20231012 | 171400 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 142 | 20231012 | 171300 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 143 | 20231012 | 171200 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 144 | 20231012 | 171100 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 145 | 20231012 | 171000 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 146 | 20231012 | 170900 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 147 | 20231012 | 170800 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 148 | 20231012 | 170700 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 149 | 20231012 | 170600 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 150 | 20231012 | 170500 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 151 | 20231012 | 170400 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 152 | 20231012 | 170300 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 10441 |
| 153 | 20231012 | 170200 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 154 | 20231012 | 170100 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 155 | 20231012 | 170000 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 156 | 20231012 | 165900 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 157 | 20231012 | 165800 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 158 | 20231012 | 165700 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 159 | 20231012 | 165600 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 160 | 20231012 | 165500 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 161 | 20231012 | 165400 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 162 | 20231012 | 165300 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 163 | 20231012 | 165200 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 164 | 20231012 | 165100 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 165 | 20231012 | 165000 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 166 | 20231012 | 164900 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 167 | 20231012 | 164800 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 168 | 20231012 | 164700 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 169 | 20231012 | 164600 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 170 | 20231012 | 164500 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 171 | 20231012 | 164400 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 172 | 20231012 | 164300 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 173 | 20231012 | 164200 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 174 | 20231012 | 164100 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 175 | 20231012 | 164000 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 176 | 20231012 | 163900 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 177 | 20231012 | 163800 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 178 | 20231012 | 163700 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 179 | 20231012 | 163600 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 180 | 20231012 | 163500 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 181 | 20231012 | 163400 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 182 | 20231012 | 163300 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 10441 |
| 183 | 20231012 | 163200 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 184 | 20231012 | 163100 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 185 | 20231012 | 163000 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 186 | 20231012 | 162900 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 187 | 20231012 | 162800 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 188 | 20231012 | 162700 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 189 | 20231012 | 162600 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 190 | 20231012 | 162500 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 191 | 20231012 | 162400 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 192 | 20231012 | 162300 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 193 | 20231012 | 162200 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 194 | 20231012 | 162100 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 195 | 20231012 | 162000 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 196 | 20231012 | 161900 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 197 | 20231012 | 161800 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 198 | 20231012 | 161700 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 199 | 20231012 | 161600 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 200 | 20231012 | 161500 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 201 | 20231012 | 161400 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 202 | 20231012 | 161300 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 203 | 20231012 | 161200 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 204 | 20231012 | 161100 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 205 | 20231012 | 161000 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 206 | 20231012 | 160900 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 207 | 20231012 | 160800 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 208 | 20231012 | 160700 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 209 | 20231012 | 160600 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 210 | 20231012 | 160500 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 211 | 20231012 | 160400 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 212 | 20231012 | 160300 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 10441 |
| 213 | 20231012 | 160200 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 214 | 20231012 | 160100 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 215 | 20231012 | 160000 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 216 | 20231012 | 155900 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 217 | 20231012 | 155800 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 218 | 20231012 | 155700 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 219 | 20231012 | 155600 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 220 | 20231012 | 155500 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 221 | 20231012 | 155400 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 222 | 20231012 | 155300 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 223 | 20231012 | 155200 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 224 | 20231012 | 155100 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 225 | 20231012 | 155000 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 226 | 20231012 | 154900 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 227 | 20231012 | 154800 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 228 | 20231012 | 154700 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 229 | 20231012 | 154600 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 230 | 20231012 | 154500 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 231 | 20231012 | 154400 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 232 | 20231012 | 154300 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 233 | 20231012 | 154200 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 234 | 20231012 | 154100 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 235 | 20231012 | 154000 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 236 | 20231012 | 153900 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 237 | 20231012 | 153800 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 238 | 20231012 | 153700 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 239 | 20231012 | 153600 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 240 | 20231012 | 153500 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 241 | 20231012 | 153400 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 242 | 20231012 | 153300 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 10441 |
| 243 | 20231012 | 153200 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 244 | 20231012 | 153100 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 245 | 20231012 | 153000 | 1563317240 | 6230 | 6230 | 6230 | 6230 | 10441 |
| 246 | 20231012 | 152900 | 1498269810 | 6200 | 6200 | 6200 | 6200 | 0 |
| 247 | 20231012 | 152800 | 1498269810 | 6200 | 6200 | 6200 | 6200 | 0 |
| 248 | 20231012 | 152700 | 1498269810 | 6200 | 6200 | 6200 | 6200 | 0 |
| 249 | 20231012 | 152600 | 1498269810 | 6200 | 6200 | 6200 | 6200 | 0 |
| 250 | 20231012 | 152500 | 1498269810 | 6200 | 6200 | 6200 | 6200 | 0 |
| 251 | 20231012 | 152400 | 1498269810 | 6200 | 6200 | 6200 | 6200 | 0 |
| 252 | 20231012 | 152300 | 1498269810 | 6200 | 6200 | 6200 | 6200 | 0 |
| 253 | 20231012 | 152200 | 1498269810 | 6200 | 6200 | 6200 | 6200 | 0 |
| 254 | 20231012 | 152100 | 1498269810 | 6200 | 6200 | 6200 | 6200 | 0 |
| 255 | 20231012 | 152000 | 1498269810 | 6200 | 6200 | 6200 | 6200 | 0 |
| 256 | 20231012 | 151900 | 1498269810 | 6200 | 6180 | 6200 | 6180 | 146 |
| 257 | 20231012 | 151800 | 1497365900 | 6200 | 6190 | 6200 | 6180 | 203 |
| 258 | 20231012 | 151700 | 1496110000 | 6210 | 6190 | 6210 | 6190 | 160 |
| 259 | 20231012 | 151600 | 1495117560 | 6190 | 6200 | 6200 | 6190 | 152 |
| 260 | 20231012 | 151500 | 1494175590 | 6200 | 6200 | 6220 | 6200 | 481 |
| 261 | 20231012 | 151400 | 1491187940 | 6200 | 6200 | 6200 | 6200 | 300 |
| 262 | 20231012 | 151300 | 1489327940 | 6200 | 6220 | 6220 | 6200 | 1006 |
| 263 | 20231012 | 151200 | 1483088020 | 6200 | 6220 | 6220 | 6200 | 265 |
| 264 | 20231012 | 151100 | 1481443870 | 6220 | 6220 | 6220 | 6220 | 631 |
| 265 | 20231012 | 151000 | 1477519050 | 6220 | 6210 | 6220 | 6210 | 728 |
| 266 | 20231012 | 150900 | 1472997560 | 6220 | 6200 | 6220 | 6200 | 202 |
| 267 | 20231012 | 150800 | 1471742340 | 6210 | 6200 | 6210 | 6200 | 52 |
| 268 | 20231012 | 150700 | 1471419920 | 6200 | 6200 | 6200 | 6200 | 196 |
| 269 | 20231012 | 150600 | 1470204720 | 6200 | 6200 | 6200 | 6190 | 166 |
| 270 | 20231012 | 150500 | 1469175530 | 6200 | 6180 | 6200 | 6180 | 514 |
| 271 | 20231012 | 150400 | 1465998800 | 6200 | 6190 | 6200 | 6190 | 204 |
| 272 | 20231012 | 150300 | 1464736020 | 6190 | 6190 | 6200 | 6180 | 224 |
| 273 | 20231012 | 150200 | 1463350240 | 6190 | 6190 | 6190 | 6190 | 121 |
| 274 | 20231012 | 150100 | 1462601250 | 6190 | 6190 | 6190 | 6190 | 50 |
| 275 | 20231012 | 150000 | 1462291750 | 6190 | 6190 | 6190 | 6190 | 41 |
| 276 | 20231012 | 145900 | 1462037960 | 6190 | 6190 | 6190 | 6190 | 90 |
| 277 | 20231012 | 145800 | 1461480860 | 6190 | 6190 | 6190 | 6190 | 1 |
| 278 | 20231012 | 145700 | 1461474670 | 6180 | 6180 | 6180 | 6180 | 0 |
| 279 | 20231012 | 145600 | 1461474670 | 6180 | 6180 | 6180 | 6180 | 0 |
| 280 | 20231012 | 145500 | 1461474670 | 6180 | 6180 | 6180 | 6180 | 0 |
| 281 | 20231012 | 145400 | 1461474670 | 6180 | 6180 | 6180 | 6180 | 0 |
| 282 | 20231012 | 145300 | 1461474670 | 6180 | 6180 | 6180 | 6180 | 157 |
| 283 | 20231012 | 145200 | 1460504410 | 6180 | 6180 | 6180 | 6180 | 0 |
| 284 | 20231012 | 145100 | 1460504410 | 6180 | 6200 | 6200 | 6180 | 17 |
| 285 | 20231012 | 145000 | 1460399030 | 6180 | 6180 | 6180 | 6180 | 0 |
| 286 | 20231012 | 144900 | 1460399030 | 6180 | 6180 | 6180 | 6180 | 150 |
| 287 | 20231012 | 144800 | 1459472030 | 6180 | 6180 | 6180 | 6180 | 0 |
| 288 | 20231012 | 144700 | 1459472030 | 6180 | 6180 | 6180 | 6180 | 0 |
| 289 | 20231012 | 144600 | 1459472030 | 6180 | 6180 | 6180 | 6180 | 10 |
| 290 | 20231012 | 144500 | 1459410230 | 6180 | 6180 | 6180 | 6180 | 50 |
| 291 | 20231012 | 144400 | 1459101230 | 6170 | 6170 | 6170 | 6170 | 0 |
| 292 | 20231012 | 144300 | 1459101230 | 6170 | 6170 | 6170 | 6170 | 0 |
| 293 | 20231012 | 144200 | 1459101230 | 6170 | 6170 | 6170 | 6170 | 3 |
| 294 | 20231012 | 144100 | 1459082720 | 6170 | 6170 | 6170 | 6170 | 2 |
| 295 | 20231012 | 144000 | 1459070380 | 6180 | 6200 | 6210 | 6170 | 512 |
| 296 | 20231012 | 143900 | 1455896200 | 6210 | 6200 | 6210 | 6200 | 2011 |
| 297 | 20231012 | 143800 | 1443418210 | 6190 | 6180 | 6190 | 6180 | 652 |
| 298 | 20231012 | 143700 | 1439385830 | 6170 | 6170 | 6170 | 6170 | 359 |
| 299 | 20231012 | 143600 | 1437170800 | 6170 | 6180 | 6180 | 6170 | 645 |
| 300 | 20231012 | 143500 | 1433184750 | 6180 | 6190 | 6190 | 6180 | 100 |
| 301 | 20231012 | 143400 | 1432566500 | 6190 | 6190 | 6190 | 6190 | 0 |
| 302 | 20231012 | 143300 | 1432566500 | 6190 | 6190 | 6190 | 6190 | 0 |
| 303 | 20231012 | 143200 | 1432566500 | 6190 | 6170 | 6190 | 6150 | 1020 |
| 304 | 20231012 | 143100 | 1426287950 | 6190 | 6190 | 6190 | 6190 | 8 |
| 305 | 20231012 | 143000 | 1426238430 | 6190 | 6190 | 6190 | 6190 | 45 |
| 306 | 20231012 | 142900 | 1425959880 | 6190 | 6190 | 6190 | 6190 | 0 |
| 307 | 20231012 | 142800 | 1425959880 | 6190 | 6190 | 6190 | 6190 | 0 |
| 308 | 20231012 | 142700 | 1425959880 | 6190 | 6190 | 6190 | 6190 | 165 |
| 309 | 20231012 | 142600 | 1424938530 | 6180 | 6180 | 6180 | 6180 | 40 |
| 310 | 20231012 | 142500 | 1424691330 | 6180 | 6180 | 6180 | 6180 | 150 |
| 311 | 20231012 | 142400 | 1423764330 | 6190 | 6190 | 6190 | 6190 | 2 |
| 312 | 20231012 | 142300 | 1423751950 | 6180 | 6180 | 6180 | 6180 | 11 |
| 313 | 20231012 | 142200 | 1423683970 | 6180 | 6180 | 6180 | 6180 | 892 |
| 314 | 20231012 | 142100 | 1418171410 | 6180 | 6200 | 6200 | 6180 | 3 |
| 315 | 20231012 | 142000 | 1418152850 | 6190 | 6190 | 6190 | 6190 | 1 |
| 316 | 20231012 | 141900 | 1418146660 | 6160 | 6160 | 6160 | 6160 | 0 |
| 317 | 20231012 | 141800 | 1418146660 | 6160 | 6170 | 6170 | 6160 | 130 |
| 318 | 20231012 | 141700 | 1417345760 | 6160 | 6160 | 6160 | 6160 | 0 |
| 319 | 20231012 | 141600 | 1417345760 | 6160 | 6180 | 6180 | 6160 | 230 |
| 320 | 20231012 | 141500 | 1415927910 | 6210 | 6210 | 6210 | 6210 | 0 |
| 321 | 20231012 | 141400 | 1415927910 | 6210 | 6210 | 6210 | 6210 | 13 |
| 322 | 20231012 | 141300 | 1415847180 | 6210 | 6210 | 6210 | 6210 | 30 |
| 323 | 20231012 | 141200 | 1415660880 | 6160 | 6180 | 6180 | 6160 | 1000 |
| 324 | 20231012 | 141100 | 1409496380 | 6220 | 6210 | 6220 | 6210 | 100 |
| 325 | 20231012 | 141000 | 1408874580 | 6180 | 6180 | 6180 | 6180 | 358 |
| 326 | 20231012 | 140900 | 1406662140 | 6180 | 6180 | 6180 | 6180 | 29 |
| 327 | 20231012 | 140800 | 1406482920 | 6200 | 6200 | 6200 | 6200 | 620 |
| 328 | 20231012 | 140700 | 1402638920 | 6180 | 6180 | 6180 | 6180 | 1146 |
| 329 | 20231012 | 140600 | 1395556640 | 6190 | 6190 | 6190 | 6190 | 50 |
| 330 | 20231012 | 140500 | 1395247140 | 6190 | 6190 | 6190 | 6190 | 76 |
| 331 | 20231012 | 140400 | 1394776700 | 6190 | 6190 | 6190 | 6190 | 51 |
| 332 | 20231012 | 140300 | 1394461010 | 6170 | 6180 | 6180 | 6170 | 1038 |
| 333 | 20231012 | 140200 | 1388056020 | 6180 | 6180 | 6180 | 6180 | 0 |
| 334 | 20231012 | 140100 | 1388056020 | 6180 | 6180 | 6180 | 6180 | 465 |
| 335 | 20231012 | 140000 | 1385182320 | 6190 | 6180 | 6190 | 6180 | 160 |
| 336 | 20231012 | 135900 | 1384193420 | 6190 | 6190 | 6190 | 6190 | 1 |
| 337 | 20231012 | 135800 | 1384187230 | 6190 | 6190 | 6190 | 6190 | 31 |
| 338 | 20231012 | 135700 | 1383995340 | 6200 | 6190 | 6200 | 6190 | 51 |
| 339 | 20231012 | 135600 | 1383679620 | 6190 | 6190 | 6190 | 6190 | 104 |
| 340 | 20231012 | 135500 | 1383035860 | 6180 | 6180 | 6180 | 6180 | 3 |
| 341 | 20231012 | 135400 | 1383017320 | 6180 | 6180 | 6180 | 6180 | 1069 |
| 342 | 20231012 | 135300 | 1376410900 | 6180 | 6180 | 6180 | 6180 | 493 |
| 343 | 20231012 | 135200 | 1373364160 | 6180 | 6200 | 6200 | 6180 | 1774 |
| 344 | 20231012 | 135100 | 1362398720 | 6200 | 6210 | 6210 | 6190 | 2821 |
| 345 | 20231012 | 135000 | 1344919790 | 6200 | 6200 | 6200 | 6200 | 0 |
| 346 | 20231012 | 134900 | 1344919790 | 6200 | 6200 | 6200 | 6200 | 85 |
| 347 | 20231012 | 134800 | 1344392790 | 6200 | 6200 | 6200 | 6200 | 361 |
| 348 | 20231012 | 134700 | 1342154590 | 6210 | 6210 | 6210 | 6210 | 61 |
| 349 | 20231012 | 134600 | 1341775780 | 6210 | 6210 | 6210 | 6210 | 0 |
| 350 | 20231012 | 134500 | 1341775780 | 6210 | 6210 | 6210 | 6210 | 1 |
| 351 | 20231012 | 134400 | 1341769570 | 6200 | 6200 | 6200 | 6200 | 90 |
| 352 | 20231012 | 134300 | 1341211570 | 6200 | 6200 | 6200 | 6200 | 20 |
| 353 | 20231012 | 134200 | 1341087570 | 6200 | 6200 | 6200 | 6190 | 2522 |
| 354 | 20231012 | 134100 | 1325465430 | 6210 | 6210 | 6210 | 6210 | 515 |
| 355 | 20231012 | 134000 | 1322267280 | 6210 | 6220 | 6220 | 6210 | 1288 |
| 356 | 20231012 | 133900 | 1314260920 | 6230 | 6230 | 6230 | 6230 | 8 |
| 357 | 20231012 | 133800 | 1314211080 | 6230 | 6230 | 6230 | 6220 | 44 |
| 358 | 20231012 | 133700 | 1313937290 | 6230 | 6230 | 6230 | 6230 | 80 |
| 359 | 20231012 | 133600 | 1313438890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 360 | 20231012 | 133500 | 1313438890 | 6230 | 6230 | 6230 | 6230 | 2 |
| 361 | 20231012 | 133400 | 1313426430 | 6230 | 6230 | 6230 | 6230 | 17 |
| 362 | 20231012 | 133300 | 1313320520 | 6230 | 6230 | 6230 | 6230 | 98 |
| 363 | 20231012 | 133200 | 1312709980 | 6230 | 6230 | 6230 | 6230 | 100 |
| 364 | 20231012 | 133100 | 1312086980 | 6240 | 6240 | 6240 | 6240 | 1 |
| 365 | 20231012 | 133000 | 1312080740 | 6250 | 6220 | 6250 | 6220 | 994 |
| 366 | 20231012 | 132900 | 1305898000 | 6220 | 6220 | 6220 | 6220 | 72 |
| 367 | 20231012 | 132800 | 1305450160 | 6230 | 6230 | 6230 | 6230 | 0 |
| 368 | 20231012 | 132700 | 1305450160 | 6230 | 6230 | 6230 | 6220 | 431 |
| 369 | 20231012 | 132600 | 1302765430 | 6230 | 6230 | 6230 | 6230 | 709 |
| 370 | 20231012 | 132500 | 1298348360 | 6230 | 6230 | 6230 | 6230 | 0 |
| 371 | 20231012 | 132400 | 1298348360 | 6230 | 6230 | 6230 | 6230 | 0 |
| 372 | 20231012 | 132300 | 1298348360 | 6230 | 6230 | 6230 | 6230 | 0 |
| 373 | 20231012 | 132200 | 1298348360 | 6230 | 6230 | 6230 | 6230 | 400 |
| 374 | 20231012 | 132100 | 1295856360 | 6230 | 6230 | 6230 | 6230 | 571 |
| 375 | 20231012 | 132000 | 1292299030 | 6230 | 6230 | 6230 | 6230 | 0 |
| 376 | 20231012 | 131900 | 1292299030 | 6230 | 6230 | 6230 | 6230 | 0 |
| 377 | 20231012 | 131800 | 1292299030 | 6230 | 6230 | 6230 | 6230 | 1 |
| 378 | 20231012 | 131700 | 1292292800 | 6250 | 6250 | 6250 | 6250 | 0 |
| 379 | 20231012 | 131600 | 1292292800 | 6250 | 6250 | 6250 | 6250 | 8 |
| 380 | 20231012 | 131500 | 1292242800 | 6250 | 6250 | 6250 | 6250 | 32 |
| 381 | 20231012 | 131400 | 1292042800 | 6240 | 6240 | 6240 | 6240 | 1 |
| 382 | 20231012 | 131300 | 1292036560 | 6240 | 6240 | 6240 | 6240 | 5 |
| 383 | 20231012 | 131200 | 1292005360 | 6240 | 6240 | 6250 | 6240 | 198 |
| 384 | 20231012 | 131100 | 1290769810 | 6230 | 6230 | 6230 | 6230 | 28 |
| 385 | 20231012 | 131000 | 1290595370 | 6240 | 6240 | 6240 | 6240 | 157 |
| 386 | 20231012 | 130900 | 1289615690 | 6240 | 6240 | 6240 | 6240 | 29 |
| 387 | 20231012 | 130800 | 1289434730 | 6240 | 6250 | 6250 | 6240 | 51 |
| 388 | 20231012 | 130700 | 1289116080 | 6240 | 6240 | 6240 | 6240 | 1 |
| 389 | 20231012 | 130600 | 1289109840 | 6240 | 6240 | 6240 | 6240 | 0 |
| 390 | 20231012 | 130500 | 1289109840 | 6240 | 6240 | 6240 | 6240 | 150 |
| 391 | 20231012 | 130400 | 1288173840 | 6250 | 6230 | 6260 | 6230 | 25 |
| 392 | 20231012 | 130300 | 1288017990 | 6220 | 6240 | 6240 | 6220 | 769 |
| 393 | 20231012 | 130200 | 1283229440 | 6240 | 6260 | 6260 | 6240 | 40 |
| 394 | 20231012 | 130100 | 1282979640 | 6260 | 6260 | 6260 | 6260 | 18 |
| 395 | 20231012 | 130000 | 1282866960 | 6260 | 6260 | 6260 | 6260 | 1 |
| 396 | 20231012 | 125900 | 1282860700 | 6260 | 6260 | 6260 | 6260 | 0 |
| 397 | 20231012 | 125800 | 1282860700 | 6260 | 6260 | 6260 | 6260 | 40 |
| 398 | 20231012 | 125700 | 1282610300 | 6260 | 6260 | 6260 | 6260 | 0 |
| 399 | 20231012 | 125600 | 1282610300 | 6260 | 6260 | 6260 | 6260 | 48 |
| 400 | 20231012 | 125500 | 1282309820 | 6260 | 6250 | 6260 | 6250 | 479 |
| 401 | 20231012 | 125400 | 1279316050 | 6250 | 6240 | 6250 | 6240 | 92 |
| 402 | 20231012 | 125300 | 1278741790 | 6240 | 6240 | 6240 | 6240 | 0 |
| 403 | 20231012 | 125200 | 1278741790 | 6240 | 6240 | 6240 | 6240 | 5 |
| 404 | 20231012 | 125100 | 1278710590 | 6240 | 6240 | 6240 | 6240 | 0 |
| 405 | 20231012 | 125000 | 1278710590 | 6240 | 6240 | 6240 | 6240 | 266 |
| 406 | 20231012 | 124900 | 1277050750 | 6240 | 6230 | 6240 | 6230 | 110 |
| 407 | 20231012 | 124800 | 1276365350 | 6250 | 6250 | 6250 | 6250 | 0 |
| 408 | 20231012 | 124700 | 1276365350 | 6250 | 6250 | 6250 | 6250 | 100 |
| 409 | 20231012 | 124600 | 1275740350 | 6250 | 6250 | 6250 | 6250 | 0 |
| 410 | 20231012 | 124500 | 1275740350 | 6250 | 6230 | 6250 | 6230 | 2 |
| 411 | 20231012 | 124400 | 1275727870 | 6240 | 6240 | 6240 | 6240 | 115 |
| 412 | 20231012 | 124300 | 1275010270 | 6240 | 6240 | 6240 | 6240 | 0 |
| 413 | 20231012 | 124200 | 1275010270 | 6240 | 6240 | 6240 | 6240 | 0 |
| 414 | 20231012 | 124100 | 1275010270 | 6240 | 6240 | 6240 | 6240 | 275 |
| 415 | 20231012 | 124000 | 1273294270 | 6240 | 6240 | 6240 | 6240 | 20 |
| 416 | 20231012 | 123900 | 1273169470 | 6240 | 6240 | 6240 | 6240 | 1 |
| 417 | 20231012 | 123800 | 1273163230 | 6240 | 6230 | 6240 | 6230 | 52 |
| 418 | 20231012 | 123700 | 1272839060 | 6220 | 6220 | 6220 | 6220 | 0 |
| 419 | 20231012 | 123600 | 1272839060 | 6220 | 6230 | 6230 | 6220 | 1045 |
| 420 | 20231012 | 123500 | 1266336600 | 6230 | 6230 | 6230 | 6230 | 46 |
| 421 | 20231012 | 123400 | 1266050020 | 6230 | 6230 | 6230 | 6230 | 1 |
| 422 | 20231012 | 123300 | 1266043790 | 6240 | 6240 | 6240 | 6240 | 217 |
| 423 | 20231012 | 123200 | 1264689710 | 6240 | 6240 | 6240 | 6240 | 465 |
| 424 | 20231012 | 123100 | 1261788110 | 6240 | 6240 | 6240 | 6240 | 135 |
| 425 | 20231012 | 123000 | 1260945710 | 6240 | 6240 | 6240 | 6240 | 0 |
| 426 | 20231012 | 122900 | 1260945710 | 6240 | 6240 | 6240 | 6240 | 1 |
| 427 | 20231012 | 122800 | 1260939470 | 6240 | 6240 | 6240 | 6240 | 30 |
| 428 | 20231012 | 122700 | 1260752270 | 6240 | 6230 | 6240 | 6230 | 102 |
| 429 | 20231012 | 122600 | 1260116510 | 6230 | 6230 | 6230 | 6230 | 20 |
| 430 | 20231012 | 122500 | 1259991910 | 6250 | 6240 | 6250 | 6240 | 202 |
| 431 | 20231012 | 122400 | 1258731410 | 6230 | 6230 | 6230 | 6230 | 2 |
| 432 | 20231012 | 122300 | 1258718950 | 6230 | 6230 | 6230 | 6230 | 112 |
| 433 | 20231012 | 122200 | 1258021190 | 6230 | 6240 | 6240 | 6230 | 2582 |
| 434 | 20231012 | 122100 | 1241928730 | 6250 | 6250 | 6250 | 6250 | 0 |
| 435 | 20231012 | 122000 | 1241928730 | 6250 | 6250 | 6250 | 6250 | 14 |
| 436 | 20231012 | 121900 | 1241841230 | 6240 | 6240 | 6240 | 6240 | 30 |
| 437 | 20231012 | 121800 | 1241654030 | 6240 | 6240 | 6240 | 6240 | 0 |
| 438 | 20231012 | 121700 | 1241654030 | 6240 | 6240 | 6240 | 6240 | 0 |
| 439 | 20231012 | 121600 | 1241654030 | 6240 | 6250 | 6260 | 6240 | 538 |
| 440 | 20231012 | 121500 | 1238291090 | 6270 | 6270 | 6270 | 6270 | 20 |
| 441 | 20231012 | 121400 | 1238165690 | 6260 | 6260 | 6260 | 6260 | 112 |
| 442 | 20231012 | 121300 | 1237464570 | 6250 | 6250 | 6250 | 6250 | 164 |
| 443 | 20231012 | 121200 | 1236439570 | 6260 | 6260 | 6260 | 6260 | 0 |
| 444 | 20231012 | 121100 | 1236439570 | 6260 | 6260 | 6260 | 6260 | 0 |
| 445 | 20231012 | 121000 | 1236439570 | 6260 | 6260 | 6260 | 6260 | 0 |
| 446 | 20231012 | 120900 | 1236439570 | 6260 | 6260 | 6260 | 6260 | 100 |
| 447 | 20231012 | 120800 | 1235813570 | 6260 | 6260 | 6260 | 6260 | 0 |
| 448 | 20231012 | 120700 | 1235813570 | 6260 | 6260 | 6260 | 6260 | 0 |
| 449 | 20231012 | 120600 | 1235813570 | 6260 | 6260 | 6260 | 6260 | 10 |
| 450 | 20231012 | 120500 | 1235750970 | 6250 | 6270 | 6270 | 6250 | 1892 |
| 451 | 20231012 | 120400 | 1223925860 | 6270 | 6270 | 6270 | 6270 | 2 |
| 452 | 20231012 | 120300 | 1223913320 | 6260 | 6270 | 6270 | 6260 | 159 |
| 453 | 20231012 | 120200 | 1222917970 | 6260 | 6260 | 6260 | 6260 | 0 |
| 454 | 20231012 | 120100 | 1222917970 | 6260 | 6270 | 6270 | 6260 | 5 |
| 455 | 20231012 | 120000 | 1222886660 | 6260 | 6260 | 6260 | 6260 | 850 |
| 456 | 20231012 | 115900 | 1217565660 | 6260 | 6260 | 6270 | 6260 | 360 |
| 457 | 20231012 | 115800 | 1215311960 | 6260 | 6260 | 6260 | 6260 | 351 |
| 458 | 20231012 | 115700 | 1213114700 | 6270 | 6270 | 6270 | 6270 | 256 |
| 459 | 20231012 | 115600 | 1211509580 | 6270 | 6270 | 6270 | 6270 | 3 |
| 460 | 20231012 | 115500 | 1211490770 | 6270 | 6270 | 6270 | 6270 | 131 |
| 461 | 20231012 | 115400 | 1210669400 | 6270 | 6270 | 6270 | 6270 | 225 |
| 462 | 20231012 | 115300 | 1209258650 | 6280 | 6280 | 6280 | 6280 | 100 |
| 463 | 20231012 | 115200 | 1208630650 | 6290 | 6290 | 6290 | 6290 | 352 |
| 464 | 20231012 | 115100 | 1206416570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 465 | 20231012 | 115000 | 1206416570 | 6300 | 6300 | 6300 | 6290 | 384 |
| 466 | 20231012 | 114900 | 1203999670 | 6290 | 6290 | 6290 | 6290 | 770 |
| 467 | 20231012 | 114800 | 1199156370 | 6290 | 6290 | 6290 | 6290 | 0 |
| 468 | 20231012 | 114700 | 1199156370 | 6290 | 6290 | 6290 | 6290 | 331 |
| 469 | 20231012 | 114600 | 1197074380 | 6290 | 6290 | 6290 | 6290 | 2 |
| 470 | 20231012 | 114500 | 1197061800 | 6290 | 6290 | 6290 | 6290 | 1000 |
| 471 | 20231012 | 114400 | 1190771800 | 6290 | 6280 | 6290 | 6280 | 2833 |
| 472 | 20231012 | 114300 | 1172964960 | 6270 | 6270 | 6270 | 6270 | 5 |
| 473 | 20231012 | 114200 | 1172933610 | 6280 | 6270 | 6280 | 6270 | 512 |
| 474 | 20231012 | 114100 | 1169718380 | 6280 | 6280 | 6280 | 6280 | 2 |
| 475 | 20231012 | 114000 | 1169705820 | 6270 | 6270 | 6270 | 6270 | 60 |
| 476 | 20231012 | 113900 | 1169329620 | 6270 | 6270 | 6270 | 6270 | 10 |
| 477 | 20231012 | 113800 | 1169266920 | 6270 | 6280 | 6290 | 6270 | 38 |
| 478 | 20231012 | 113700 | 1169028300 | 6280 | 6280 | 6280 | 6280 | 40 |
| 479 | 20231012 | 113600 | 1168777100 | 6280 | 6270 | 6280 | 6270 | 829 |
| 480 | 20231012 | 113500 | 1163572500 | 6270 | 6280 | 6280 | 6270 | 301 |
| 481 | 20231012 | 113400 | 1161682230 | 6270 | 6280 | 6280 | 6270 | 33 |
| 482 | 20231012 | 113300 | 1161475030 | 6280 | 6260 | 6280 | 6260 | 263 |
| 483 | 20231012 | 113200 | 1159828550 | 6260 | 6270 | 6270 | 6260 | 302 |
| 484 | 20231012 | 113100 | 1157935020 | 6270 | 6260 | 6270 | 6260 | 31 |
| 485 | 20231012 | 113000 | 1157740900 | 6260 | 6260 | 6260 | 6260 | 206 |
| 486 | 20231012 | 112900 | 1156451340 | 6270 | 6280 | 6280 | 6270 | 99 |
| 487 | 20231012 | 112800 | 1155830560 | 6270 | 6270 | 6270 | 6270 | 100 |
| 488 | 20231012 | 112700 | 1155203560 | 6270 | 6270 | 6270 | 6270 | 2 |
| 489 | 20231012 | 112600 | 1155191020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 490 | 20231012 | 112500 | 1155191020 | 6270 | 6270 | 6270 | 6270 | 262 |
| 491 | 20231012 | 112400 | 1153548280 | 6260 | 6260 | 6260 | 6260 | 211 |
| 492 | 20231012 | 112300 | 1152227420 | 6260 | 6260 | 6260 | 6260 | 41 |
| 493 | 20231012 | 112200 | 1151970760 | 6260 | 6260 | 6260 | 6260 | 72 |
| 494 | 20231012 | 112100 | 1151520040 | 6270 | 6270 | 6270 | 6270 | 0 |
| 495 | 20231012 | 112000 | 1151520040 | 6270 | 6270 | 6270 | 6270 | 16 |
| 496 | 20231012 | 111900 | 1151419720 | 6270 | 6270 | 6270 | 6270 | 0 |
| 497 | 20231012 | 111800 | 1151419720 | 6270 | 6260 | 6270 | 6260 | 126 |
| 498 | 20231012 | 111700 | 1150630950 | 6270 | 6270 | 6270 | 6270 | 31 |
| 499 | 20231012 | 111600 | 1150436580 | 6270 | 6270 | 6270 | 6270 | 14 |
| 500 | 20231012 | 111500 | 1150348800 | 6270 | 6280 | 6280 | 6270 | 6 |
| 501 | 20231012 | 111400 | 1150311170 | 6280 | 6270 | 6280 | 6270 | 26 |
| 502 | 20231012 | 111300 | 1150148140 | 6270 | 6270 | 6270 | 6270 | 77 |
| 503 | 20231012 | 111200 | 1149665350 | 6270 | 6270 | 6270 | 6270 | 10 |
| 504 | 20231012 | 111100 | 1149602650 | 6280 | 6290 | 6290 | 6280 | 648 |
| 505 | 20231012 | 111000 | 1145526790 | 6290 | 6270 | 6290 | 6270 | 239 |
| 506 | 20231012 | 110900 | 1144023690 | 6260 | 6270 | 6280 | 6260 | 586 |
| 507 | 20231012 | 110800 | 1140353550 | 6270 | 6270 | 6270 | 6270 | 2 |
| 508 | 20231012 | 110700 | 1140341010 | 6260 | 6260 | 6260 | 6260 | 5 |
| 509 | 20231012 | 110600 | 1140309710 | 6270 | 6260 | 6270 | 6260 | 11 |
| 510 | 20231012 | 110500 | 1140240750 | 6260 | 6260 | 6260 | 6260 | 34 |
| 511 | 20231012 | 110400 | 1140027910 | 6270 | 6270 | 6270 | 6270 | 2 |
| 512 | 20231012 | 110300 | 1140015370 | 6270 | 6270 | 6270 | 6270 | 0 |
| 513 | 20231012 | 110200 | 1140015370 | 6270 | 6250 | 6270 | 6240 | 60 |
| 514 | 20231012 | 110100 | 1139640660 | 6250 | 6250 | 6250 | 6250 | 500 |
| 515 | 20231012 | 110000 | 1136515660 | 6250 | 6250 | 6250 | 6250 | 103 |
| 516 | 20231012 | 105900 | 1135871910 | 6250 | 6250 | 6250 | 6250 | 5 |
| 517 | 20231012 | 105800 | 1135840660 | 6250 | 6250 | 6290 | 6250 | 607 |
| 518 | 20231012 | 105700 | 1132042910 | 6250 | 6280 | 6280 | 6250 | 742 |
| 519 | 20231012 | 105600 | 1127402080 | 6280 | 6280 | 6280 | 6280 | 681 |
| 520 | 20231012 | 105500 | 1123125400 | 6280 | 6280 | 6280 | 6280 | 17 |
| 521 | 20231012 | 105400 | 1123018640 | 6280 | 6280 | 6280 | 6280 | 257 |
| 522 | 20231012 | 105300 | 1121404680 | 6280 | 6280 | 6280 | 6280 | 0 |
| 523 | 20231012 | 105200 | 1121404680 | 6280 | 6280 | 6280 | 6280 | 63 |
| 524 | 20231012 | 105100 | 1121009040 | 6280 | 6280 | 6290 | 6280 | 736 |
| 525 | 20231012 | 105000 | 1116386940 | 6280 | 6270 | 6290 | 6270 | 1382 |
| 526 | 20231012 | 104900 | 1107709050 | 6270 | 6260 | 6270 | 6250 | 52 |
| 527 | 20231012 | 104800 | 1107383840 | 6250 | 6250 | 6250 | 6250 | 20 |
| 528 | 20231012 | 104700 | 1107258840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 529 | 20231012 | 104600 | 1107258840 | 6260 | 6260 | 6260 | 6260 | 100 |
| 530 | 20231012 | 104500 | 1106632840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 531 | 20231012 | 104400 | 1106632840 | 6260 | 6260 | 6260 | 6260 | 883 |
| 532 | 20231012 | 104300 | 1101105260 | 6250 | 6260 | 6260 | 6250 | 619 |
| 533 | 20231012 | 104200 | 1097230480 | 6260 | 6260 | 6260 | 6260 | 7 |
| 534 | 20231012 | 104100 | 1097186660 | 6260 | 6280 | 6280 | 6250 | 266 |
| 535 | 20231012 | 104000 | 1095524050 | 6250 | 6280 | 6280 | 6250 | 128 |
| 536 | 20231012 | 103900 | 1094723780 | 6280 | 6270 | 6280 | 6250 | 138 |
| 537 | 20231012 | 103800 | 1093861020 | 6250 | 6270 | 6280 | 6240 | 254 |
| 538 | 20231012 | 103700 | 1092271170 | 6280 | 6250 | 6280 | 6240 | 1044 |
| 539 | 20231012 | 103600 | 1085733630 | 6280 | 6280 | 6280 | 6280 | 65 |
| 540 | 20231012 | 103500 | 1085325430 | 6280 | 6280 | 6290 | 6280 | 15 |
| 541 | 20231012 | 103400 | 1085231220 | 6250 | 6250 | 6250 | 6250 | 0 |
| 542 | 20231012 | 103300 | 1085231220 | 6250 | 6260 | 6260 | 6250 | 155 |
| 543 | 20231012 | 103200 | 1084262460 | 6250 | 6250 | 6250 | 6250 | 144 |
| 544 | 20231012 | 103100 | 1083362460 | 6250 | 6250 | 6250 | 6250 | 794 |
| 545 | 20231012 | 103000 | 1078399960 | 6250 | 6250 | 6250 | 6250 | 7 |
| 546 | 20231012 | 102900 | 1078356210 | 6250 | 6250 | 6250 | 6250 | 188 |
| 547 | 20231012 | 102800 | 1077181210 | 6250 | 6270 | 6270 | 6250 | 93 |
| 548 | 20231012 | 102700 | 1076598140 | 6270 | 6260 | 6270 | 6250 | 380 |
| 549 | 20231012 | 102600 | 1074221480 | 6240 | 6240 | 6260 | 6240 | 4556 |
| 550 | 20231012 | 102500 | 1045786200 | 6250 | 6260 | 6260 | 6250 | 549 |
| 551 | 20231012 | 102400 | 1042350930 | 6260 | 6270 | 6270 | 6260 | 6 |
| 552 | 20231012 | 102300 | 1042313330 | 6270 | 6270 | 6270 | 6270 | 1400 |
| 553 | 20231012 | 102200 | 1033535330 | 6270 | 6260 | 6270 | 6260 | 118 |
| 554 | 20231012 | 102100 | 1032795650 | 6260 | 6250 | 6260 | 6250 | 1465 |
| 555 | 20231012 | 102000 | 1023639380 | 6250 | 6260 | 6270 | 6250 | 1591 |
| 556 | 20231012 | 101900 | 1013682500 | 6260 | 6270 | 6270 | 6260 | 2035 |
| 557 | 20231012 | 101800 | 1000927160 | 6270 | 6280 | 6290 | 6270 | 1413 |
| 558 | 20231012 | 101700 | 992064460 | 6280 | 6290 | 6290 | 6280 | 451 |
| 559 | 20231012 | 101600 | 989232110 | 6290 | 6290 | 6290 | 6290 | 35 |
| 560 | 20231012 | 101500 | 989011960 | 6300 | 6290 | 6300 | 6280 | 520 |
| 561 | 20231012 | 101400 | 985742600 | 6300 | 6300 | 6300 | 6300 | 151 |
| 562 | 20231012 | 101300 | 984791300 | 6300 | 6280 | 6300 | 6280 | 2040 |
| 563 | 20231012 | 101200 | 971959580 | 6280 | 6280 | 6290 | 6280 | 257 |
| 564 | 20231012 | 101100 | 970345550 | 6300 | 6300 | 6300 | 6300 | 0 |
| 565 | 20231012 | 101000 | 970345550 | 6300 | 6300 | 6300 | 6280 | 676 |
| 566 | 20231012 | 100900 | 966091850 | 6290 | 6280 | 6290 | 6280 | 3296 |
| 567 | 20231012 | 100800 | 945365360 | 6290 | 6300 | 6300 | 6280 | 2269 |
| 568 | 20231012 | 100700 | 931094880 | 6290 | 6290 | 6320 | 6290 | 5843 |
| 569 | 20231012 | 100600 | 894288120 | 6290 | 6330 | 6330 | 6290 | 5360 |
| 570 | 20231012 | 100500 | 860491170 | 6330 | 6330 | 6340 | 6320 | 5559 |
| 571 | 20231012 | 100400 | 825268030 | 6320 | 6350 | 6350 | 6310 | 4667 |
| 572 | 20231012 | 100300 | 795747110 | 6350 | 6300 | 6350 | 6290 | 16186 |
| 573 | 20231012 | 100200 | 693251730 | 6300 | 6230 | 6320 | 6230 | 19502 |
| 574 | 20231012 | 100100 | 570476650 | 6240 | 6230 | 6240 | 6220 | 2334 |
| 575 | 20231012 | 100000 | 555934280 | 6230 | 6260 | 6260 | 6230 | 3046 |
| 576 | 20231012 | 095900 | 536919590 | 6270 | 6250 | 6280 | 6200 | 3698 |
| 577 | 20231012 | 095800 | 513881270 | 6250 | 6190 | 6300 | 6180 | 24579 |
| 578 | 20231012 | 095700 | 359798440 | 6190 | 6190 | 6190 | 6190 | 701 |
| 579 | 20231012 | 095600 | 355459250 | 6190 | 6170 | 6190 | 6170 | 859 |
| 580 | 20231012 | 095500 | 350147190 | 6170 | 6180 | 6180 | 6170 | 129 |
| 581 | 20231012 | 095400 | 349351240 | 6160 | 6160 | 6160 | 6150 | 2416 |
| 582 | 20231012 | 095300 | 334477640 | 6180 | 6160 | 6200 | 6160 | 5639 |
| 583 | 20231012 | 095200 | 299561840 | 6170 | 6120 | 6170 | 6110 | 2606 |
| 584 | 20231012 | 095100 | 283557410 | 6110 | 6110 | 6110 | 6110 | 51 |
| 585 | 20231012 | 095000 | 283245800 | 6110 | 6110 | 6110 | 6110 | 0 |
| 586 | 20231012 | 094900 | 283245800 | 6110 | 6110 | 6110 | 6110 | 31 |
| 587 | 20231012 | 094800 | 283056390 | 6090 | 6100 | 6120 | 6090 | 1698 |
| 588 | 20231012 | 094700 | 272704930 | 6100 | 6120 | 6120 | 6100 | 2 |
| 589 | 20231012 | 094600 | 272692710 | 6090 | 6100 | 6100 | 6090 | 633 |
| 590 | 20231012 | 094500 | 268832740 | 6100 | 6100 | 6100 | 6100 | 669 |
| 591 | 20231012 | 094400 | 264751840 | 6100 | 6110 | 6110 | 6100 | 198 |
| 592 | 20231012 | 094300 | 263543070 | 6110 | 6110 | 6110 | 6110 | 30 |
| 593 | 20231012 | 094200 | 263359770 | 6120 | 6120 | 6120 | 6120 | 6 |
| 594 | 20231012 | 094100 | 263323050 | 6120 | 6120 | 6120 | 6120 | 8 |
| 595 | 20231012 | 094000 | 263274090 | 6100 | 6100 | 6100 | 6100 | 1506 |
| 596 | 20231012 | 093900 | 254087490 | 6100 | 6100 | 6100 | 6100 | 98 |
| 597 | 20231012 | 093800 | 253489690 | 6100 | 6100 | 6100 | 6100 | 2 |
| 598 | 20231012 | 093700 | 253477490 | 6100 | 6130 | 6130 | 6100 | 44 |
| 599 | 20231012 | 093600 | 253209060 | 6080 | 6120 | 6120 | 6080 | 2880 |
| 600 | 20231012 | 093500 | 235669820 | 6130 | 6130 | 6130 | 6130 | 48 |
| 601 | 20231012 | 093400 | 235375580 | 6130 | 6120 | 6130 | 6120 | 94 |
| 602 | 20231012 | 093300 | 234800260 | 6120 | 6120 | 6120 | 6120 | 1 |
| 603 | 20231012 | 093200 | 234794140 | 6090 | 6120 | 6120 | 6090 | 87 |
| 604 | 20231012 | 093100 | 234264250 | 6090 | 6100 | 6110 | 6090 | 166 |
| 605 | 20231012 | 093000 | 233253080 | 6100 | 6110 | 6110 | 6090 | 2122 |
| 606 | 20231012 | 092900 | 220313880 | 6120 | 6130 | 6140 | 6120 | 822 |
| 607 | 20231012 | 092800 | 215277820 | 6130 | 6130 | 6140 | 6130 | 40 |
| 608 | 20231012 | 092700 | 215032600 | 6140 | 6140 | 6140 | 6140 | 38 |
| 609 | 20231012 | 092600 | 214799280 | 6140 | 6130 | 6140 | 6130 | 127 |
| 610 | 20231012 | 092500 | 214020090 | 6130 | 6130 | 6130 | 6120 | 518 |
| 611 | 20231012 | 092400 | 210844890 | 6120 | 6120 | 6120 | 6120 | 6 |
| 612 | 20231012 | 092300 | 210808170 | 6130 | 6110 | 6130 | 6110 | 138 |
| 613 | 20231012 | 092200 | 209962670 | 6110 | 6110 | 6130 | 6110 | 184 |
| 614 | 20231012 | 092100 | 208838140 | 6110 | 6110 | 6120 | 6110 | 621 |
| 615 | 20231012 | 092000 | 205043520 | 6110 | 6120 | 6120 | 6110 | 396 |
| 616 | 20231012 | 091900 | 202623130 | 6120 | 6130 | 6130 | 6120 | 534 |
| 617 | 20231012 | 091800 | 199354640 | 6140 | 6140 | 6140 | 6140 | 327 |
| 618 | 20231012 | 091700 | 197346860 | 6140 | 6140 | 6140 | 6140 | 778 |
| 619 | 20231012 | 091600 | 192569940 | 6140 | 6110 | 6150 | 6110 | 1889 |
| 620 | 20231012 | 091500 | 180988810 | 6120 | 6110 | 6130 | 6110 | 1812 |
| 621 | 20231012 | 091400 | 169905160 | 6110 | 6140 | 6140 | 6110 | 700 |
| 622 | 20231012 | 091300 | 165624370 | 6140 | 6110 | 6140 | 6110 | 7257 |
| 623 | 20231012 | 091200 | 121208070 | 6110 | 6100 | 6110 | 6090 | 1011 |
| 624 | 20231012 | 091100 | 115033450 | 6110 | 6110 | 6110 | 6100 | 330 |
| 625 | 20231012 | 091000 | 113018330 | 6110 | 6110 | 6110 | 6110 | 332 |
| 626 | 20231012 | 090900 | 110989810 | 6110 | 6110 | 6120 | 6090 | 4500 |
| 627 | 20231012 | 090800 | 83500610 | 6110 | 6110 | 6110 | 6110 | 143 |
| 628 | 20231012 | 090700 | 82626880 | 6110 | 6090 | 6110 | 6080 | 936 |
| 629 | 20231012 | 090600 | 76918250 | 6080 | 6100 | 6100 | 6080 | 330 |
| 630 | 20231012 | 090500 | 74911790 | 6100 | 6100 | 6100 | 6100 | 951 |
| 631 | 20231012 | 090400 | 69110690 | 6100 | 6090 | 6110 | 6080 | 2392 |
| 632 | 20231012 | 090300 | 54528710 | 6080 | 6090 | 6100 | 6080 | 703 |
| 633 | 20231012 | 090200 | 50253120 | 6090 | 6090 | 6090 | 6090 | 382 |
| 634 | 20231012 | 090100 | 47926740 | 6090 | 6090 | 6110 | 6070 | 1375 |
| 635 | 20231012 | 090000 | 39544150 | 6090 | 6080 | 6090 | 6070 | 5577 |