28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 183900 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 10576 |
| 3 | 20231017 | 183800 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 4 | 20231017 | 183700 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 5 | 20231017 | 183600 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 6 | 20231017 | 183500 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 7 | 20231017 | 183400 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 8 | 20231017 | 183300 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 9 | 20231017 | 183200 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 10 | 20231017 | 183100 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 11 | 20231017 | 183000 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 12 | 20231017 | 182900 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 13 | 20231017 | 182800 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 14 | 20231017 | 182700 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 15 | 20231017 | 182600 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 16 | 20231017 | 182500 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 17 | 20231017 | 182400 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 18 | 20231017 | 182300 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 19 | 20231017 | 182200 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 20 | 20231017 | 182100 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 21 | 20231017 | 182000 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 22 | 20231017 | 181900 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 23 | 20231017 | 181800 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 24 | 20231017 | 181700 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 25 | 20231017 | 181600 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 26 | 20231017 | 181500 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 27 | 20231017 | 181400 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 28 | 20231017 | 181300 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 29 | 20231017 | 181200 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 30 | 20231017 | 181100 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 31 | 20231017 | 181000 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 32 | 20231017 | 180900 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 10576 |
| 33 | 20231017 | 180800 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 34 | 20231017 | 180700 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 35 | 20231017 | 180600 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 36 | 20231017 | 180500 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 37 | 20231017 | 180400 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 38 | 20231017 | 180300 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 39 | 20231017 | 180200 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 40 | 20231017 | 180100 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 41 | 20231017 | 180000 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 42 | 20231017 | 175900 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 43 | 20231017 | 175800 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 44 | 20231017 | 175700 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 45 | 20231017 | 175600 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 46 | 20231017 | 175500 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 47 | 20231017 | 175400 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 48 | 20231017 | 175300 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 49 | 20231017 | 175200 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 50 | 20231017 | 175100 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 51 | 20231017 | 175000 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 52 | 20231017 | 174900 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 53 | 20231017 | 174800 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 54 | 20231017 | 174700 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 55 | 20231017 | 174600 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 56 | 20231017 | 174500 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 57 | 20231017 | 174400 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 58 | 20231017 | 174300 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 59 | 20231017 | 174200 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 60 | 20231017 | 174100 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 61 | 20231017 | 174000 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 62 | 20231017 | 173900 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 10576 |
| 63 | 20231017 | 173800 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 64 | 20231017 | 173700 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 65 | 20231017 | 173600 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 66 | 20231017 | 173500 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 67 | 20231017 | 173400 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 68 | 20231017 | 173300 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 69 | 20231017 | 173200 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 70 | 20231017 | 173100 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 71 | 20231017 | 173000 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 72 | 20231017 | 172900 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 73 | 20231017 | 172800 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 74 | 20231017 | 172700 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 75 | 20231017 | 172600 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 76 | 20231017 | 172500 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 77 | 20231017 | 172400 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 78 | 20231017 | 172300 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 79 | 20231017 | 172200 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 80 | 20231017 | 172100 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 81 | 20231017 | 172000 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 82 | 20231017 | 171900 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 83 | 20231017 | 171800 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 84 | 20231017 | 171700 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 85 | 20231017 | 171600 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 86 | 20231017 | 171500 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 87 | 20231017 | 171400 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 88 | 20231017 | 171300 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 89 | 20231017 | 171200 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 90 | 20231017 | 171100 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 91 | 20231017 | 171000 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 92 | 20231017 | 170900 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 10576 |
| 93 | 20231017 | 170800 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 94 | 20231017 | 170700 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 95 | 20231017 | 170600 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 96 | 20231017 | 170500 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 97 | 20231017 | 170400 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 98 | 20231017 | 170300 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 99 | 20231017 | 170200 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 100 | 20231017 | 170100 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 101 | 20231017 | 170000 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 102 | 20231017 | 165900 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 103 | 20231017 | 165800 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 104 | 20231017 | 165700 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 105 | 20231017 | 165600 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 106 | 20231017 | 165500 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 107 | 20231017 | 165400 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 108 | 20231017 | 165300 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 109 | 20231017 | 165200 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 110 | 20231017 | 165100 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 111 | 20231017 | 165000 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 112 | 20231017 | 164900 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 113 | 20231017 | 164800 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 114 | 20231017 | 164700 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 115 | 20231017 | 164600 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 116 | 20231017 | 164500 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 117 | 20231017 | 164400 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 118 | 20231017 | 164300 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 119 | 20231017 | 164200 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 120 | 20231017 | 164100 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 121 | 20231017 | 164000 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 122 | 20231017 | 163900 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 10576 |
| 123 | 20231017 | 163800 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 124 | 20231017 | 163700 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 125 | 20231017 | 163600 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 126 | 20231017 | 163500 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 127 | 20231017 | 163400 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 128 | 20231017 | 163300 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 129 | 20231017 | 163200 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 130 | 20231017 | 163100 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 131 | 20231017 | 163000 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 132 | 20231017 | 162900 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 133 | 20231017 | 162800 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 134 | 20231017 | 162700 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 135 | 20231017 | 162600 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 136 | 20231017 | 162500 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 137 | 20231017 | 162400 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 138 | 20231017 | 162300 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 139 | 20231017 | 162200 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 140 | 20231017 | 162100 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 141 | 20231017 | 162000 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 142 | 20231017 | 161900 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 143 | 20231017 | 161800 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 144 | 20231017 | 161700 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 145 | 20231017 | 161600 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 146 | 20231017 | 161500 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 147 | 20231017 | 161400 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 148 | 20231017 | 161300 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 149 | 20231017 | 161200 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 150 | 20231017 | 161100 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 151 | 20231017 | 161000 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 152 | 20231017 | 160900 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 10576 |
| 153 | 20231017 | 160800 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 154 | 20231017 | 160700 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 155 | 20231017 | 160600 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 156 | 20231017 | 160500 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 157 | 20231017 | 160400 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 158 | 20231017 | 160300 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 159 | 20231017 | 160200 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 160 | 20231017 | 160100 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 161 | 20231017 | 160000 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 162 | 20231017 | 155900 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 163 | 20231017 | 155800 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 164 | 20231017 | 155700 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 165 | 20231017 | 155600 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 166 | 20231017 | 155500 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 167 | 20231017 | 155400 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 168 | 20231017 | 155300 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 169 | 20231017 | 155200 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 170 | 20231017 | 155100 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 171 | 20231017 | 155000 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 172 | 20231017 | 154900 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 173 | 20231017 | 154800 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 174 | 20231017 | 154700 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 175 | 20231017 | 154600 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 176 | 20231017 | 154500 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 177 | 20231017 | 154400 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 178 | 20231017 | 154300 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 179 | 20231017 | 154200 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 180 | 20231017 | 154100 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 181 | 20231017 | 154000 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 182 | 20231017 | 153900 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 10576 |
| 183 | 20231017 | 153800 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 184 | 20231017 | 153700 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 185 | 20231017 | 153600 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 186 | 20231017 | 153500 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 187 | 20231017 | 153400 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 188 | 20231017 | 153300 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 189 | 20231017 | 153200 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 190 | 20231017 | 153100 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 0 |
| 191 | 20231017 | 153000 | 2264852575 | 5080 | 5080 | 5080 | 5080 | 10576 |
| 192 | 20231017 | 152900 | 2211126495 | 5070 | 5070 | 5070 | 5070 | 0 |
| 193 | 20231017 | 152800 | 2211126495 | 5070 | 5070 | 5070 | 5070 | 0 |
| 194 | 20231017 | 152700 | 2211126495 | 5070 | 5070 | 5070 | 5070 | 0 |
| 195 | 20231017 | 152600 | 2211126495 | 5070 | 5070 | 5070 | 5070 | 0 |
| 196 | 20231017 | 152500 | 2211126495 | 5070 | 5070 | 5070 | 5070 | 0 |
| 197 | 20231017 | 152400 | 2211126495 | 5070 | 5070 | 5070 | 5070 | 0 |
| 198 | 20231017 | 152300 | 2211126495 | 5070 | 5070 | 5070 | 5070 | 0 |
| 199 | 20231017 | 152200 | 2211126495 | 5070 | 5070 | 5070 | 5070 | 0 |
| 200 | 20231017 | 152100 | 2211126495 | 5070 | 5070 | 5070 | 5070 | 0 |
| 201 | 20231017 | 152000 | 2211126495 | 5070 | 5070 | 5070 | 5070 | 0 |
| 202 | 20231017 | 151900 | 2211126495 | 5070 | 5070 | 5070 | 5060 | 1256 |
| 203 | 20231017 | 151800 | 2204769745 | 5070 | 5070 | 5070 | 5070 | 1 |
| 204 | 20231017 | 151700 | 2204764675 | 5070 | 5060 | 5070 | 5060 | 524 |
| 205 | 20231017 | 151600 | 2202108295 | 5080 | 5070 | 5080 | 5070 | 685 |
| 206 | 20231017 | 151500 | 2198635325 | 5080 | 5070 | 5080 | 5070 | 2885 |
| 207 | 20231017 | 151400 | 2183983345 | 5080 | 5080 | 5080 | 5080 | 0 |
| 208 | 20231017 | 151300 | 2183983345 | 5080 | 5060 | 5080 | 5060 | 1050 |
| 209 | 20231017 | 151200 | 2178659585 | 5070 | 5060 | 5070 | 5060 | 753 |
| 210 | 20231017 | 151100 | 2174846295 | 5070 | 5060 | 5070 | 5060 | 638 |
| 211 | 20231017 | 151000 | 2171617625 | 5060 | 5060 | 5060 | 5060 | 0 |
| 212 | 20231017 | 150900 | 2171617625 | 5060 | 5060 | 5060 | 5060 | 439 |
| 213 | 20231017 | 150800 | 2169396285 | 5060 | 5060 | 5060 | 5060 | 0 |
| 214 | 20231017 | 150700 | 2169396285 | 5060 | 5050 | 5060 | 5050 | 185 |
| 215 | 20231017 | 150600 | 2168462005 | 5060 | 5060 | 5060 | 5060 | 116 |
| 216 | 20231017 | 150500 | 2167875045 | 5060 | 5060 | 5060 | 5060 | 1307 |
| 217 | 20231017 | 150400 | 2161261625 | 5070 | 5070 | 5070 | 5070 | 0 |
| 218 | 20231017 | 150300 | 2161261625 | 5070 | 5070 | 5070 | 5070 | 0 |
| 219 | 20231017 | 150200 | 2161261625 | 5070 | 5060 | 5070 | 5060 | 297 |
| 220 | 20231017 | 150100 | 2159755875 | 5070 | 5060 | 5070 | 5060 | 796 |
| 221 | 20231017 | 150000 | 2155728095 | 5080 | 5080 | 5080 | 5080 | 0 |
| 222 | 20231017 | 145900 | 2155728095 | 5080 | 5080 | 5080 | 5080 | 281 |
| 223 | 20231017 | 145800 | 2154300615 | 5080 | 5080 | 5080 | 5080 | 50 |
| 224 | 20231017 | 145700 | 2154046615 | 5080 | 5080 | 5080 | 5080 | 5 |
| 225 | 20231017 | 145600 | 2154021215 | 5070 | 5070 | 5070 | 5070 | 1140 |
| 226 | 20231017 | 145500 | 2148241415 | 5070 | 5070 | 5070 | 5070 | 31 |
| 227 | 20231017 | 145400 | 2148084245 | 5070 | 5070 | 5070 | 5070 | 31 |
| 228 | 20231017 | 145300 | 2147927075 | 5060 | 5060 | 5060 | 5060 | 0 |
| 229 | 20231017 | 145200 | 2147927075 | 5060 | 5060 | 5060 | 5060 | 1 |
| 230 | 20231017 | 145100 | 2147922015 | 5070 | 5070 | 5070 | 5070 | 100 |
| 231 | 20231017 | 145000 | 2147415015 | 5070 | 5070 | 5080 | 5070 | 185 |
| 232 | 20231017 | 144900 | 2146477055 | 5080 | 5070 | 5080 | 5070 | 102 |
| 233 | 20231017 | 144800 | 2145959895 | 5080 | 5080 | 5080 | 5080 | 1 |
| 234 | 20231017 | 144700 | 2145954815 | 5070 | 5070 | 5070 | 5070 | 263 |
| 235 | 20231017 | 144600 | 2144621405 | 5070 | 5070 | 5070 | 5070 | 681 |
| 236 | 20231017 | 144500 | 2141168735 | 5070 | 5070 | 5070 | 5070 | 3 |
| 237 | 20231017 | 144400 | 2141153525 | 5050 | 5050 | 5050 | 5050 | 500 |
| 238 | 20231017 | 144300 | 2138628525 | 5070 | 5070 | 5070 | 5070 | 1 |
| 239 | 20231017 | 144200 | 2138623455 | 5040 | 5040 | 5040 | 5040 | 0 |
| 240 | 20231017 | 144100 | 2138623455 | 5040 | 5060 | 5060 | 5040 | 5000 |
| 241 | 20231017 | 144000 | 2113414545 | 5070 | 5060 | 5070 | 5060 | 3 |
| 242 | 20231017 | 143900 | 2113399345 | 5070 | 5060 | 5070 | 5060 | 1315 |
| 243 | 20231017 | 143800 | 2106745435 | 5050 | 5050 | 5050 | 5050 | 783 |
| 244 | 20231017 | 143700 | 2102791285 | 5040 | 5050 | 5050 | 5040 | 360 |
| 245 | 20231017 | 143600 | 2100976585 | 5050 | 5050 | 5050 | 5050 | 54 |
| 246 | 20231017 | 143500 | 2100703885 | 5050 | 5060 | 5060 | 5050 | 290 |
| 247 | 20231017 | 143400 | 2099239375 | 5050 | 5050 | 5050 | 5050 | 341 |
| 248 | 20231017 | 143300 | 2097517325 | 5050 | 5050 | 5050 | 5050 | 0 |
| 249 | 20231017 | 143200 | 2097517325 | 5050 | 5050 | 5050 | 5050 | 62 |
| 250 | 20231017 | 143100 | 2097204225 | 5050 | 5060 | 5060 | 5050 | 8 |
| 251 | 20231017 | 143000 | 2097163815 | 5060 | 5060 | 5060 | 5060 | 1 |
| 252 | 20231017 | 142900 | 2097158755 | 5040 | 5050 | 5050 | 5040 | 81 |
| 253 | 20231017 | 142800 | 2096750355 | 5060 | 5060 | 5060 | 5060 | 20 |
| 254 | 20231017 | 142700 | 2096649155 | 5060 | 5060 | 5060 | 5060 | 0 |
| 255 | 20231017 | 142600 | 2096649155 | 5060 | 5050 | 5060 | 5050 | 87 |
| 256 | 20231017 | 142500 | 2096209785 | 5050 | 5050 | 5050 | 5050 | 2 |
| 257 | 20231017 | 142400 | 2096199685 | 5060 | 5040 | 5060 | 5040 | 47 |
| 258 | 20231017 | 142300 | 2095962785 | 5040 | 5060 | 5060 | 5040 | 3003 |
| 259 | 20231017 | 142200 | 2080823355 | 5070 | 5070 | 5070 | 5070 | 0 |
| 260 | 20231017 | 142100 | 2080823355 | 5070 | 5070 | 5070 | 5070 | 23 |
| 261 | 20231017 | 142000 | 2080706745 | 5070 | 5070 | 5070 | 5070 | 1 |
| 262 | 20231017 | 141900 | 2080701675 | 5060 | 5060 | 5060 | 5060 | 0 |
| 263 | 20231017 | 141800 | 2080701675 | 5060 | 5060 | 5060 | 5060 | 38 |
| 264 | 20231017 | 141700 | 2080509395 | 5070 | 5070 | 5070 | 5070 | 19 |
| 265 | 20231017 | 141600 | 2080413065 | 5070 | 5070 | 5070 | 5070 | 0 |
| 266 | 20231017 | 141500 | 2080413065 | 5070 | 5070 | 5070 | 5070 | 0 |
| 267 | 20231017 | 141400 | 2080413065 | 5070 | 5070 | 5070 | 5070 | 38 |
| 268 | 20231017 | 141300 | 2080220405 | 5070 | 5070 | 5070 | 5070 | 0 |
| 269 | 20231017 | 141200 | 2080220405 | 5070 | 5070 | 5070 | 5070 | 0 |
| 270 | 20231017 | 141100 | 2080220405 | 5070 | 5070 | 5070 | 5070 | 0 |
| 271 | 20231017 | 141000 | 2080220405 | 5070 | 5070 | 5070 | 5070 | 0 |
| 272 | 20231017 | 140900 | 2080220405 | 5070 | 5070 | 5070 | 5070 | 2 |
| 273 | 20231017 | 140800 | 2080210265 | 5050 | 5050 | 5050 | 5050 | 65 |
| 274 | 20231017 | 140700 | 2079882015 | 5070 | 5070 | 5070 | 5070 | 0 |
| 275 | 20231017 | 140600 | 2079882015 | 5070 | 5070 | 5070 | 5070 | 0 |
| 276 | 20231017 | 140500 | 2079882015 | 5070 | 5070 | 5070 | 5070 | 2 |
| 277 | 20231017 | 140400 | 2079871875 | 5070 | 5050 | 5070 | 5040 | 1500 |
| 278 | 20231017 | 140300 | 2072291875 | 5070 | 5060 | 5070 | 5050 | 521 |
| 279 | 20231017 | 140200 | 2069660605 | 5060 | 5040 | 5060 | 5040 | 11 |
| 280 | 20231017 | 140100 | 2069604965 | 5040 | 5040 | 5040 | 5040 | 0 |
| 281 | 20231017 | 140000 | 2069604965 | 5040 | 5040 | 5040 | 5040 | 2 |
| 282 | 20231017 | 135900 | 2069594885 | 5040 | 5070 | 5070 | 5040 | 2030 |
| 283 | 20231017 | 135800 | 2059340665 | 5090 | 5090 | 5090 | 5090 | 0 |
| 284 | 20231017 | 135700 | 2059340665 | 5090 | 5070 | 5090 | 5070 | 20 |
| 285 | 20231017 | 135600 | 2059239245 | 5090 | 5090 | 5090 | 5090 | 0 |
| 286 | 20231017 | 135500 | 2059239245 | 5090 | 5090 | 5090 | 5090 | 1 |
| 287 | 20231017 | 135400 | 2059234155 | 5090 | 5090 | 5090 | 5090 | 1 |
| 288 | 20231017 | 135300 | 2059229065 | 5060 | 5060 | 5060 | 5060 | 1403 |
| 289 | 20231017 | 135200 | 2052129885 | 5060 | 5090 | 5090 | 5060 | 1001 |
| 290 | 20231017 | 135100 | 2047057225 | 5090 | 5090 | 5090 | 5090 | 2 |
| 291 | 20231017 | 135000 | 2047047045 | 5090 | 5070 | 5090 | 5070 | 93 |
| 292 | 20231017 | 134900 | 2046575515 | 5090 | 5080 | 5090 | 5080 | 493 |
| 293 | 20231017 | 134800 | 2044071065 | 5080 | 5090 | 5090 | 5080 | 784 |
| 294 | 20231017 | 134700 | 2040087345 | 5090 | 5090 | 5090 | 5090 | 0 |
| 295 | 20231017 | 134600 | 2040087345 | 5090 | 5080 | 5090 | 5080 | 514 |
| 296 | 20231017 | 134500 | 2037476215 | 5090 | 5090 | 5090 | 5080 | 5 |
| 297 | 20231017 | 134400 | 2037450795 | 5090 | 5090 | 5090 | 5090 | 0 |
| 298 | 20231017 | 134300 | 2037450795 | 5090 | 5090 | 5090 | 5090 | 0 |
| 299 | 20231017 | 134200 | 2037450795 | 5090 | 5070 | 5090 | 5070 | 6 |
| 300 | 20231017 | 134100 | 2037420335 | 5070 | 5070 | 5070 | 5070 | 500 |
| 301 | 20231017 | 134000 | 2034885335 | 5070 | 5100 | 5100 | 5070 | 102 |
| 302 | 20231017 | 133900 | 2034367885 | 5100 | 5100 | 5100 | 5100 | 0 |
| 303 | 20231017 | 133800 | 2034367885 | 5100 | 5090 | 5100 | 5090 | 510 |
| 304 | 20231017 | 133700 | 2031770515 | 5090 | 5090 | 5090 | 5090 | 0 |
| 305 | 20231017 | 133600 | 2031770515 | 5090 | 5090 | 5090 | 5070 | 71 |
| 306 | 20231017 | 133500 | 2031410125 | 5090 | 5090 | 5090 | 5080 | 845 |
| 307 | 20231017 | 133400 | 2027116175 | 5090 | 5100 | 5100 | 5090 | 1699 |
| 308 | 20231017 | 133300 | 2018468215 | 5100 | 5090 | 5100 | 5090 | 1250 |
| 309 | 20231017 | 133200 | 2012105215 | 5100 | 5100 | 5100 | 5100 | 22 |
| 310 | 20231017 | 133100 | 2011993015 | 5100 | 5080 | 5110 | 5080 | 23 |
| 311 | 20231017 | 133000 | 2011875725 | 5110 | 5100 | 5110 | 5100 | 21 |
| 312 | 20231017 | 132900 | 2011768615 | 5110 | 5110 | 5110 | 5110 | 0 |
| 313 | 20231017 | 132800 | 2011768615 | 5110 | 5100 | 5110 | 5100 | 31 |
| 314 | 20231017 | 132700 | 2011610305 | 5110 | 5110 | 5110 | 5110 | 0 |
| 315 | 20231017 | 132600 | 2011610305 | 5110 | 5110 | 5110 | 5100 | 31 |
| 316 | 20231017 | 132500 | 2011451945 | 5070 | 5110 | 5110 | 5070 | 6002 |
| 317 | 20231017 | 132400 | 1981000075 | 5080 | 5090 | 5120 | 5080 | 515 |
| 318 | 20231017 | 132300 | 1978380865 | 5120 | 5120 | 5120 | 5120 | 100 |
| 319 | 20231017 | 132200 | 1977868865 | 5120 | 5110 | 5120 | 5110 | 127 |
| 320 | 20231017 | 132100 | 1977219595 | 5090 | 5090 | 5090 | 5090 | 3 |
| 321 | 20231017 | 132000 | 1977204325 | 5100 | 5090 | 5110 | 5090 | 225 |
| 322 | 20231017 | 131900 | 1976056515 | 5110 | 5110 | 5110 | 5110 | 296 |
| 323 | 20231017 | 131800 | 1974543955 | 5110 | 5090 | 5110 | 5090 | 471 |
| 324 | 20231017 | 131700 | 1972142085 | 5110 | 5100 | 5110 | 5100 | 1556 |
| 325 | 20231017 | 131600 | 1964206245 | 5100 | 5100 | 5100 | 5100 | 1 |
| 326 | 20231017 | 131500 | 1964201145 | 5100 | 5100 | 5100 | 5090 | 610 |
| 327 | 20231017 | 131400 | 1961091245 | 5110 | 5110 | 5110 | 5110 | 0 |
| 328 | 20231017 | 131300 | 1961091245 | 5110 | 5110 | 5110 | 5110 | 100 |
| 329 | 20231017 | 131200 | 1960580245 | 5120 | 5110 | 5120 | 5110 | 192 |
| 330 | 20231017 | 131100 | 1959598125 | 5110 | 5110 | 5110 | 5110 | 60 |
| 331 | 20231017 | 131000 | 1959291525 | 5120 | 5110 | 5120 | 5110 | 507 |
| 332 | 20231017 | 130900 | 1956699855 | 5110 | 5110 | 5110 | 5110 | 152 |
| 333 | 20231017 | 130800 | 1955923135 | 5120 | 5100 | 5120 | 5100 | 1339 |
| 334 | 20231017 | 130700 | 1949082835 | 5100 | 5100 | 5100 | 5100 | 46 |
| 335 | 20231017 | 130600 | 1948848235 | 5120 | 5120 | 5120 | 5120 | 0 |
| 336 | 20231017 | 130500 | 1948848235 | 5120 | 5120 | 5120 | 5120 | 0 |
| 337 | 20231017 | 130400 | 1948848235 | 5120 | 5120 | 5120 | 5120 | 0 |
| 338 | 20231017 | 130300 | 1948848235 | 5120 | 5120 | 5120 | 5120 | 0 |
| 339 | 20231017 | 130200 | 1948848235 | 5120 | 5110 | 5120 | 5110 | 482 |
| 340 | 20231017 | 130100 | 1946384395 | 5110 | 5110 | 5110 | 5110 | 0 |
| 341 | 20231017 | 130000 | 1946384395 | 5110 | 5090 | 5110 | 5090 | 1007 |
| 342 | 20231017 | 125900 | 1941258675 | 5110 | 5100 | 5110 | 5100 | 45 |
| 343 | 20231017 | 125800 | 1941029165 | 5110 | 5110 | 5110 | 5110 | 1 |
| 344 | 20231017 | 125700 | 1941024055 | 5120 | 5120 | 5120 | 5120 | 0 |
| 345 | 20231017 | 125600 | 1941024055 | 5120 | 5100 | 5120 | 5100 | 20 |
| 346 | 20231017 | 125500 | 1940922035 | 5120 | 5120 | 5120 | 5120 | 0 |
| 347 | 20231017 | 125400 | 1940922035 | 5120 | 5120 | 5120 | 5120 | 0 |
| 348 | 20231017 | 125300 | 1940922035 | 5120 | 5120 | 5120 | 5120 | 0 |
| 349 | 20231017 | 125200 | 1940922035 | 5120 | 5120 | 5120 | 5120 | 100 |
| 350 | 20231017 | 125100 | 1940410035 | 5120 | 5100 | 5120 | 5100 | 1806 |
| 351 | 20231017 | 125000 | 1931197415 | 5120 | 5110 | 5120 | 5110 | 112 |
| 352 | 20231017 | 124900 | 1930625075 | 5120 | 5100 | 5120 | 5100 | 28 |
| 353 | 20231017 | 124800 | 1930482075 | 5140 | 5140 | 5140 | 5140 | 0 |
| 354 | 20231017 | 124700 | 1930482075 | 5140 | 5130 | 5140 | 5110 | 29 |
| 355 | 20231017 | 124600 | 1930333685 | 5110 | 5110 | 5140 | 5110 | 1524 |
| 356 | 20231017 | 124500 | 1922545205 | 5130 | 5130 | 5130 | 5130 | 10 |
| 357 | 20231017 | 124400 | 1922493905 | 5130 | 5110 | 5130 | 5110 | 2 |
| 358 | 20231017 | 124300 | 1922483665 | 5130 | 5120 | 5130 | 5120 | 142 |
| 359 | 20231017 | 124200 | 1921756615 | 5130 | 5130 | 5140 | 5110 | 432 |
| 360 | 20231017 | 124100 | 1919547555 | 5140 | 5140 | 5140 | 5140 | 0 |
| 361 | 20231017 | 124000 | 1919547555 | 5140 | 5140 | 5140 | 5140 | 1 |
| 362 | 20231017 | 123900 | 1919542415 | 5140 | 5140 | 5150 | 5140 | 67 |
| 363 | 20231017 | 123800 | 1919198025 | 5140 | 5140 | 5140 | 5140 | 2 |
| 364 | 20231017 | 123700 | 1919187745 | 5150 | 5150 | 5150 | 5150 | 5 |
| 365 | 20231017 | 123600 | 1919161995 | 5150 | 5150 | 5150 | 5150 | 0 |
| 366 | 20231017 | 123500 | 1919161995 | 5150 | 5130 | 5150 | 5120 | 215 |
| 367 | 20231017 | 123400 | 1918060165 | 5150 | 5150 | 5150 | 5150 | 0 |
| 368 | 20231017 | 123300 | 1918060165 | 5150 | 5160 | 5160 | 5140 | 498 |
| 369 | 20231017 | 123200 | 1915500395 | 5140 | 5150 | 5160 | 5130 | 13345 |
| 370 | 20231017 | 123100 | 1846990015 | 5160 | 5150 | 5160 | 5150 | 2307 |
| 371 | 20231017 | 123000 | 1835097135 | 5150 | 5150 | 5160 | 5150 | 759 |
| 372 | 20231017 | 122900 | 1831188265 | 5150 | 5150 | 5150 | 5150 | 772 |
| 373 | 20231017 | 122800 | 1827212465 | 5150 | 5150 | 5150 | 5150 | 1334 |
| 374 | 20231017 | 122700 | 1820342365 | 5140 | 5150 | 5150 | 5140 | 106 |
| 375 | 20231017 | 122600 | 1819797515 | 5150 | 5150 | 5150 | 5150 | 1 |
| 376 | 20231017 | 122500 | 1819792365 | 5140 | 5140 | 5140 | 5130 | 513 |
| 377 | 20231017 | 122400 | 1817160195 | 5160 | 5150 | 5160 | 5150 | 1924 |
| 378 | 20231017 | 122300 | 1807251445 | 5150 | 5150 | 5150 | 5150 | 856 |
| 379 | 20231017 | 122200 | 1802843045 | 5150 | 5140 | 5150 | 5140 | 316 |
| 380 | 20231017 | 122100 | 1801215845 | 5150 | 5150 | 5150 | 5150 | 453 |
| 381 | 20231017 | 122000 | 1798882895 | 5150 | 5150 | 5150 | 5140 | 351 |
| 382 | 20231017 | 121900 | 1797078245 | 5150 | 5140 | 5150 | 5140 | 531 |
| 383 | 20231017 | 121800 | 1794348595 | 5130 | 5140 | 5140 | 5130 | 887 |
| 384 | 20231017 | 121700 | 1789791765 | 5140 | 5150 | 5150 | 5140 | 434 |
| 385 | 20231017 | 121600 | 1787559005 | 5140 | 5150 | 5150 | 5140 | 111 |
| 386 | 20231017 | 121500 | 1786988455 | 5130 | 5150 | 5150 | 5130 | 1037 |
| 387 | 20231017 | 121400 | 1781667785 | 5150 | 5150 | 5150 | 5150 | 1036 |
| 388 | 20231017 | 121300 | 1776332385 | 5150 | 5150 | 5150 | 5150 | 44 |
| 389 | 20231017 | 121200 | 1776105785 | 5130 | 5150 | 5150 | 5130 | 195 |
| 390 | 20231017 | 121100 | 1775101555 | 5130 | 5130 | 5130 | 5130 | 363 |
| 391 | 20231017 | 121000 | 1773239365 | 5130 | 5130 | 5130 | 5130 | 431 |
| 392 | 20231017 | 120900 | 1771028335 | 5120 | 5130 | 5130 | 5120 | 2324 |
| 393 | 20231017 | 120800 | 1759110345 | 5130 | 5130 | 5130 | 5130 | 1043 |
| 394 | 20231017 | 120700 | 1753759755 | 5130 | 5150 | 5150 | 5130 | 9758 |
| 395 | 20231017 | 120600 | 1703674565 | 5150 | 5150 | 5150 | 5150 | 200 |
| 396 | 20231017 | 120500 | 1702644565 | 5160 | 5150 | 5160 | 5150 | 9 |
| 397 | 20231017 | 120400 | 1702598195 | 5150 | 5150 | 5160 | 5150 | 1281 |
| 398 | 20231017 | 120300 | 1695998545 | 5160 | 5150 | 5160 | 5150 | 22 |
| 399 | 20231017 | 120200 | 1695885225 | 5150 | 5150 | 5150 | 5150 | 1093 |
| 400 | 20231017 | 120100 | 1690256275 | 5160 | 5160 | 5160 | 5160 | 77 |
| 401 | 20231017 | 120000 | 1689858955 | 5150 | 5150 | 5150 | 5150 | 60 |
| 402 | 20231017 | 115900 | 1689549955 | 5160 | 5160 | 5160 | 5160 | 1 |
| 403 | 20231017 | 115800 | 1689544795 | 5140 | 5150 | 5150 | 5140 | 240 |
| 404 | 20231017 | 115700 | 1688310985 | 5150 | 5160 | 5160 | 5150 | 312 |
| 405 | 20231017 | 115600 | 1686704115 | 5160 | 5160 | 5160 | 5150 | 935 |
| 406 | 20231017 | 115500 | 1681879925 | 5160 | 5150 | 5160 | 5150 | 855 |
| 407 | 20231017 | 115400 | 1677476665 | 5140 | 5140 | 5140 | 5140 | 59 |
| 408 | 20231017 | 115300 | 1677173405 | 5140 | 5130 | 5140 | 5130 | 301 |
| 409 | 20231017 | 115200 | 1675629115 | 5130 | 5140 | 5140 | 5130 | 2092 |
| 410 | 20231017 | 115100 | 1664897115 | 5140 | 5140 | 5140 | 5140 | 70 |
| 411 | 20231017 | 115000 | 1664537315 | 5140 | 5140 | 5160 | 5130 | 10372 |
| 412 | 20231017 | 114900 | 1611222685 | 5150 | 5150 | 5150 | 5150 | 190 |
| 413 | 20231017 | 114800 | 1610244185 | 5150 | 5150 | 5150 | 5150 | 322 |
| 414 | 20231017 | 114700 | 1608585885 | 5150 | 5150 | 5160 | 5150 | 1203 |
| 415 | 20231017 | 114600 | 1602390415 | 5160 | 5160 | 5160 | 5160 | 1 |
| 416 | 20231017 | 114500 | 1602385255 | 5160 | 5150 | 5160 | 5150 | 302 |
| 417 | 20231017 | 114400 | 1600829555 | 5160 | 5160 | 5160 | 5150 | 2969 |
| 418 | 20231017 | 114300 | 1585526675 | 5170 | 5160 | 5170 | 5160 | 333 |
| 419 | 20231017 | 114200 | 1583807775 | 5170 | 5180 | 5180 | 5160 | 1033 |
| 420 | 20231017 | 114100 | 1578474755 | 5180 | 5160 | 5180 | 5160 | 5909 |
| 421 | 20231017 | 114000 | 1547930585 | 5160 | 5140 | 5170 | 5130 | 12931 |
| 422 | 20231017 | 113900 | 1481310645 | 5150 | 5140 | 5150 | 5140 | 10866 |
| 423 | 20231017 | 113800 | 1425459375 | 5130 | 5130 | 5130 | 5120 | 2856 |
| 424 | 20231017 | 113700 | 1410810095 | 5120 | 5120 | 5120 | 5120 | 467 |
| 425 | 20231017 | 113600 | 1408419055 | 5110 | 5110 | 5110 | 5110 | 990 |
| 426 | 20231017 | 113500 | 1403360155 | 5110 | 5100 | 5110 | 5100 | 392 |
| 427 | 20231017 | 113400 | 1401358185 | 5100 | 5100 | 5100 | 5100 | 14 |
| 428 | 20231017 | 113300 | 1401286785 | 5100 | 5080 | 5100 | 5080 | 1510 |
| 429 | 20231017 | 113200 | 1393591975 | 5080 | 5080 | 5080 | 5080 | 341 |
| 430 | 20231017 | 113100 | 1391859695 | 5080 | 5070 | 5080 | 5070 | 2094 |
| 431 | 20231017 | 113000 | 1381222375 | 5080 | 5090 | 5090 | 5070 | 3487 |
| 432 | 20231017 | 112900 | 1363504325 | 5090 | 5090 | 5090 | 5080 | 282 |
| 433 | 20231017 | 112800 | 1362069605 | 5090 | 5090 | 5090 | 5090 | 701 |
| 434 | 20231017 | 112700 | 1358501515 | 5100 | 5100 | 5100 | 5100 | 769 |
| 435 | 20231017 | 112600 | 1354579615 | 5100 | 5100 | 5100 | 5100 | 523 |
| 436 | 20231017 | 112500 | 1351912315 | 5100 | 5080 | 5110 | 5080 | 687 |
| 437 | 20231017 | 112400 | 1348410325 | 5090 | 5120 | 5120 | 5090 | 4635 |
| 438 | 20231017 | 112300 | 1324709575 | 5120 | 5110 | 5120 | 5100 | 534 |
| 439 | 20231017 | 112200 | 1321977065 | 5100 | 5110 | 5110 | 5100 | 1582 |
| 440 | 20231017 | 112100 | 1313893155 | 5130 | 5090 | 5130 | 5090 | 15871 |
| 441 | 20231017 | 112000 | 1232954975 | 5090 | 5090 | 5090 | 5080 | 1951 |
| 442 | 20231017 | 111900 | 1223039385 | 5090 | 5090 | 5090 | 5080 | 985 |
| 443 | 20231017 | 111800 | 1218030735 | 5080 | 5080 | 5080 | 5070 | 2466 |
| 444 | 20231017 | 111700 | 1205504575 | 5080 | 5070 | 5080 | 5060 | 1255 |
| 445 | 20231017 | 111600 | 1199147135 | 5080 | 5080 | 5080 | 5070 | 489 |
| 446 | 20231017 | 111500 | 1196663495 | 5080 | 5060 | 5080 | 5060 | 261 |
| 447 | 20231017 | 111400 | 1195340425 | 5070 | 5070 | 5070 | 5060 | 284 |
| 448 | 20231017 | 111300 | 1193901345 | 5070 | 5070 | 5080 | 5060 | 1067 |
| 449 | 20231017 | 111200 | 1188494655 | 5080 | 5070 | 5080 | 5070 | 2332 |
| 450 | 20231017 | 111100 | 1176671205 | 5080 | 5060 | 5080 | 5060 | 4497 |
| 451 | 20231017 | 111000 | 1153847025 | 5060 | 5060 | 5060 | 5060 | 341 |
| 452 | 20231017 | 110900 | 1152121565 | 5060 | 5060 | 5060 | 5060 | 1086 |
| 453 | 20231017 | 110800 | 1146626405 | 5060 | 5060 | 5060 | 5060 | 19 |
| 454 | 20231017 | 110700 | 1146530265 | 5060 | 5060 | 5060 | 5050 | 377 |
| 455 | 20231017 | 110600 | 1144622845 | 5050 | 5060 | 5060 | 5050 | 1028 |
| 456 | 20231017 | 110500 | 1139423465 | 5050 | 5060 | 5060 | 5050 | 252 |
| 457 | 20231017 | 110400 | 1138150395 | 5050 | 5050 | 5060 | 5050 | 14349 |
| 458 | 20231017 | 110300 | 1065684445 | 5050 | 5050 | 5050 | 5050 | 738 |
| 459 | 20231017 | 110200 | 1061957545 | 5050 | 5050 | 5050 | 5040 | 863 |
| 460 | 20231017 | 110100 | 1057600725 | 5050 | 5050 | 5050 | 5040 | 928 |
| 461 | 20231017 | 110000 | 1052916325 | 5040 | 5040 | 5040 | 5040 | 258 |
| 462 | 20231017 | 105900 | 1051616005 | 5040 | 5040 | 5040 | 5040 | 689 |
| 463 | 20231017 | 105800 | 1048143445 | 5030 | 5040 | 5040 | 5030 | 964 |
| 464 | 20231017 | 105700 | 1043285465 | 5030 | 5030 | 5030 | 5030 | 1300 |
| 465 | 20231017 | 105600 | 1036746465 | 5030 | 5030 | 5030 | 5030 | 1020 |
| 466 | 20231017 | 105500 | 1031615865 | 5030 | 5040 | 5040 | 5030 | 765 |
| 467 | 20231017 | 105400 | 1027763865 | 5040 | 5040 | 5040 | 5040 | 108 |
| 468 | 20231017 | 105300 | 1027219545 | 5030 | 5020 | 5030 | 5020 | 613 |
| 469 | 20231017 | 105200 | 1024140285 | 5010 | 5030 | 5030 | 5010 | 778 |
| 470 | 20231017 | 105100 | 1020240535 | 5030 | 5030 | 5040 | 5030 | 651 |
| 471 | 20231017 | 105000 | 1016965995 | 5040 | 5040 | 5040 | 5040 | 893 |
| 472 | 20231017 | 104900 | 1012465275 | 5040 | 5030 | 5040 | 5030 | 641 |
| 473 | 20231017 | 104800 | 1009236635 | 5040 | 5040 | 5040 | 5040 | 10 |
| 474 | 20231017 | 104700 | 1009186235 | 5040 | 5040 | 5040 | 5040 | 100 |
| 475 | 20231017 | 104600 | 1008682235 | 5050 | 5060 | 5060 | 5050 | 615 |
| 476 | 20231017 | 104500 | 1005571115 | 5050 | 5060 | 5060 | 5050 | 1369 |
| 477 | 20231017 | 104400 | 998656725 | 5060 | 5020 | 5060 | 5020 | 12925 |
| 478 | 20231017 | 104300 | 933521725 | 5030 | 5020 | 5030 | 5020 | 2639 |
| 479 | 20231017 | 104200 | 920273915 | 5030 | 5020 | 5030 | 5020 | 278 |
| 480 | 20231017 | 104100 | 918878285 | 5020 | 5010 | 5020 | 5010 | 1497 |
| 481 | 20231017 | 104000 | 911369345 | 5020 | 5020 | 5020 | 5020 | 2 |
| 482 | 20231017 | 103900 | 911359305 | 5030 | 5020 | 5030 | 5020 | 2088 |
| 483 | 20231017 | 103800 | 900877475 | 5010 | 5010 | 5010 | 5000 | 2949 |
| 484 | 20231017 | 103700 | 886114965 | 5010 | 4990 | 5010 | 4990 | 2382 |
| 485 | 20231017 | 103600 | 874211180 | 4990 | 4995 | 4995 | 4985 | 291 |
| 486 | 20231017 | 103500 | 872760480 | 4995 | 5000 | 5000 | 4980 | 255 |
| 487 | 20231017 | 103400 | 871489985 | 5000 | 5000 | 5010 | 5000 | 606 |
| 488 | 20231017 | 103300 | 868459975 | 5010 | 5010 | 5010 | 5010 | 201 |
| 489 | 20231017 | 103200 | 867452965 | 5000 | 5000 | 5010 | 5000 | 958 |
| 490 | 20231017 | 103100 | 862653545 | 5000 | 5000 | 5000 | 5000 | 569 |
| 491 | 20231017 | 103000 | 859808545 | 5010 | 5000 | 5010 | 5000 | 476 |
| 492 | 20231017 | 102900 | 857428485 | 5010 | 5010 | 5010 | 5010 | 0 |
| 493 | 20231017 | 102800 | 857428485 | 5010 | 5000 | 5010 | 5000 | 511 |
| 494 | 20231017 | 102700 | 854873475 | 4990 | 4990 | 4990 | 4990 | 3000 |
| 495 | 20231017 | 102600 | 839903475 | 5000 | 5000 | 5000 | 5000 | 687 |
| 496 | 20231017 | 102500 | 836468475 | 5000 | 5020 | 5020 | 5000 | 2631 |
| 497 | 20231017 | 102400 | 823291955 | 5020 | 5010 | 5030 | 5000 | 4957 |
| 498 | 20231017 | 102300 | 798420975 | 5000 | 5000 | 5000 | 4980 | 2369 |
| 499 | 20231017 | 102200 | 786598475 | 4985 | 4985 | 4995 | 4985 | 1498 |
| 500 | 20231017 | 102100 | 779121030 | 4985 | 4990 | 4990 | 4980 | 1854 |
| 501 | 20231017 | 102000 | 769879790 | 4995 | 4995 | 5000 | 4995 | 151 |
| 502 | 20231017 | 101900 | 769125540 | 5000 | 5000 | 5000 | 5000 | 403 |
| 503 | 20231017 | 101800 | 767110540 | 5000 | 5000 | 5000 | 5000 | 1231 |
| 504 | 20231017 | 101700 | 760955540 | 5000 | 5000 | 5000 | 4995 | 1600 |
| 505 | 20231017 | 101600 | 752955735 | 5000 | 5000 | 5000 | 5000 | 0 |
| 506 | 20231017 | 101500 | 752955735 | 5000 | 4995 | 5000 | 4995 | 152 |
| 507 | 20231017 | 101400 | 752195740 | 4980 | 5000 | 5000 | 4980 | 2888 |
| 508 | 20231017 | 101300 | 737775290 | 5010 | 5000 | 5010 | 5000 | 911 |
| 509 | 20231017 | 101200 | 733220280 | 5000 | 4995 | 5010 | 4980 | 6123 |
| 510 | 20231017 | 101100 | 702635985 | 4990 | 4965 | 4990 | 4965 | 7842 |
| 511 | 20231017 | 101000 | 663588870 | 4970 | 4975 | 4975 | 4965 | 873 |
| 512 | 20231017 | 100900 | 659247825 | 4975 | 4975 | 4975 | 4975 | 51 |
| 513 | 20231017 | 100800 | 658994100 | 4975 | 4975 | 4980 | 4970 | 1208 |
| 514 | 20231017 | 100700 | 652984385 | 4990 | 4975 | 4990 | 4970 | 1742 |
| 515 | 20231017 | 100600 | 644320105 | 4980 | 4980 | 4980 | 4980 | 1000 |
| 516 | 20231017 | 100500 | 639340105 | 4980 | 4980 | 4980 | 4980 | 1088 |
| 517 | 20231017 | 100400 | 633921865 | 4990 | 4990 | 4990 | 4990 | 11 |
| 518 | 20231017 | 100300 | 633866975 | 4985 | 4980 | 4985 | 4970 | 658 |
| 519 | 20231017 | 100200 | 630590845 | 4985 | 4990 | 4990 | 4980 | 3732 |
| 520 | 20231017 | 100100 | 611998170 | 4995 | 4995 | 4995 | 4985 | 888 |
| 521 | 20231017 | 100000 | 607563505 | 4995 | 4980 | 4995 | 4980 | 1092 |
| 522 | 20231017 | 095900 | 602124315 | 5000 | 4990 | 5000 | 4970 | 3008 |
| 523 | 20231017 | 095800 | 587117560 | 4990 | 4990 | 4990 | 4990 | 1703 |
| 524 | 20231017 | 095700 | 578619590 | 4990 | 4975 | 4990 | 4975 | 1866 |
| 525 | 20231017 | 095600 | 569329775 | 4965 | 4965 | 4975 | 4960 | 560 |
| 526 | 20231017 | 095500 | 566550570 | 4970 | 4975 | 4975 | 4970 | 1809 |
| 527 | 20231017 | 095400 | 557555840 | 4980 | 4995 | 4995 | 4980 | 615 |
| 528 | 20231017 | 095300 | 554488790 | 4985 | 5010 | 5010 | 4985 | 2637 |
| 529 | 20231017 | 095200 | 541315960 | 5010 | 5000 | 5010 | 5000 | 1851 |
| 530 | 20231017 | 095100 | 532047960 | 5000 | 5020 | 5020 | 5000 | 2338 |
| 531 | 20231017 | 095000 | 520325470 | 5030 | 4980 | 5030 | 4970 | 19135 |
| 532 | 20231017 | 094900 | 424695415 | 4980 | 4970 | 4980 | 4965 | 3805 |
| 533 | 20231017 | 094800 | 405793960 | 4980 | 4970 | 4980 | 4970 | 1326 |
| 534 | 20231017 | 094700 | 399196535 | 4975 | 4970 | 4975 | 4970 | 977 |
| 535 | 20231017 | 094600 | 394337220 | 4970 | 4965 | 4970 | 4965 | 3990 |
| 536 | 20231017 | 094500 | 374524920 | 4965 | 4975 | 4975 | 4965 | 3156 |
| 537 | 20231017 | 094400 | 358847880 | 4975 | 4955 | 4975 | 4955 | 2486 |
| 538 | 20231017 | 094300 | 346500360 | 4960 | 4955 | 4960 | 4950 | 5965 |
| 539 | 20231017 | 094200 | 316951785 | 4950 | 4950 | 4950 | 4945 | 5190 |
| 540 | 20231017 | 094100 | 291268050 | 4950 | 4910 | 4950 | 4910 | 8578 |
| 541 | 20231017 | 094000 | 248999575 | 4915 | 4915 | 4915 | 4915 | 383 |
| 542 | 20231017 | 093900 | 247117130 | 4915 | 4915 | 4915 | 4915 | 365 |
| 543 | 20231017 | 093800 | 245323155 | 4915 | 4915 | 4915 | 4910 | 1345 |
| 544 | 20231017 | 093700 | 238712530 | 4915 | 4915 | 4915 | 4915 | 0 |
| 545 | 20231017 | 093600 | 238712530 | 4915 | 4910 | 4915 | 4910 | 2658 |
| 546 | 20231017 | 093500 | 225661740 | 4910 | 4905 | 4910 | 4905 | 9 |
| 547 | 20231017 | 093400 | 225617590 | 4910 | 4910 | 4910 | 4900 | 65 |
| 548 | 20231017 | 093300 | 225299040 | 4915 | 4905 | 4915 | 4905 | 501 |
| 549 | 20231017 | 093200 | 222841505 | 4910 | 4905 | 4910 | 4905 | 4427 |
| 550 | 20231017 | 093100 | 201106460 | 4905 | 4895 | 4910 | 4895 | 1997 |
| 551 | 20231017 | 093000 | 191314555 | 4895 | 4895 | 4895 | 4895 | 517 |
| 552 | 20231017 | 092900 | 188783840 | 4895 | 4895 | 4895 | 4895 | 978 |
| 553 | 20231017 | 092800 | 183996530 | 4890 | 4890 | 4890 | 4890 | 1 |
| 554 | 20231017 | 092700 | 183991640 | 4890 | 4890 | 4890 | 4890 | 505 |
| 555 | 20231017 | 092600 | 181522190 | 4900 | 4900 | 4900 | 4900 | 930 |
| 556 | 20231017 | 092500 | 176965190 | 4900 | 4900 | 4900 | 4895 | 3130 |
| 557 | 20231017 | 092400 | 161630690 | 4900 | 4900 | 4900 | 4895 | 303 |
| 558 | 20231017 | 092300 | 160146990 | 4900 | 4885 | 4900 | 4885 | 301 |
| 559 | 20231017 | 092200 | 158673795 | 4885 | 4885 | 4885 | 4885 | 0 |
| 560 | 20231017 | 092100 | 158673795 | 4885 | 4885 | 4885 | 4885 | 5 |
| 561 | 20231017 | 092000 | 158649370 | 4895 | 4875 | 4895 | 4875 | 525 |
| 562 | 20231017 | 091900 | 156089975 | 4895 | 4895 | 4895 | 4895 | 51 |
| 563 | 20231017 | 091800 | 155840330 | 4875 | 4880 | 4900 | 4875 | 760 |
| 564 | 20231017 | 091700 | 152126590 | 4875 | 4875 | 4875 | 4875 | 137 |
| 565 | 20231017 | 091600 | 151458715 | 4875 | 4900 | 4900 | 4875 | 155 |
| 566 | 20231017 | 091500 | 150703065 | 4880 | 4880 | 4880 | 4880 | 0 |
| 567 | 20231017 | 091400 | 150703065 | 4880 | 4900 | 4900 | 4880 | 1851 |
| 568 | 20231017 | 091300 | 141657970 | 4900 | 4900 | 4900 | 4900 | 5 |
| 569 | 20231017 | 091200 | 141633470 | 4900 | 4880 | 4900 | 4870 | 1010 |
| 570 | 20231017 | 091100 | 136689900 | 4880 | 4875 | 4880 | 4865 | 618 |
| 571 | 20231017 | 091000 | 133681665 | 4880 | 4880 | 4880 | 4880 | 132 |
| 572 | 20231017 | 090900 | 133037505 | 4880 | 4890 | 4890 | 4880 | 1154 |
| 573 | 20231017 | 090800 | 127395985 | 4890 | 4880 | 4900 | 4880 | 1516 |
| 574 | 20231017 | 090700 | 119982605 | 4880 | 4910 | 4920 | 4880 | 1200 |
| 575 | 20231017 | 090600 | 114085985 | 4915 | 4895 | 4925 | 4890 | 1769 |
| 576 | 20231017 | 090500 | 105396225 | 4895 | 4870 | 4895 | 4870 | 1947 |
| 577 | 20231017 | 090400 | 95894145 | 4865 | 4855 | 4865 | 4855 | 2236 |
| 578 | 20231017 | 090300 | 85022345 | 4855 | 4855 | 4855 | 4855 | 145 |
| 579 | 20231017 | 090200 | 84318370 | 4855 | 4855 | 4890 | 4785 | 4961 |
| 580 | 20231017 | 090100 | 60348380 | 4855 | 4850 | 4875 | 4850 | 1530 |
| 581 | 20231017 | 090000 | 52910340 | 4850 | 4755 | 4850 | 4755 | 11080 |