29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 184100 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 8444 |
| 3 | 20231019 | 184000 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 4 | 20231019 | 183900 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 5 | 20231019 | 183800 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 6 | 20231019 | 183700 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 7 | 20231019 | 183600 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 8 | 20231019 | 183500 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 9 | 20231019 | 183400 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 10 | 20231019 | 183300 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 11 | 20231019 | 183200 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 12 | 20231019 | 183100 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 13 | 20231019 | 183000 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 14 | 20231019 | 182900 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 15 | 20231019 | 182800 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 16 | 20231019 | 182700 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 17 | 20231019 | 182600 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 18 | 20231019 | 182500 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 19 | 20231019 | 182400 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 20 | 20231019 | 182300 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 21 | 20231019 | 182200 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 22 | 20231019 | 182100 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 23 | 20231019 | 182000 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 24 | 20231019 | 181900 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 25 | 20231019 | 181800 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 26 | 20231019 | 181700 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 27 | 20231019 | 181600 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 28 | 20231019 | 181500 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 29 | 20231019 | 181400 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 30 | 20231019 | 181300 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 31 | 20231019 | 181200 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 32 | 20231019 | 181100 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 8444 |
| 33 | 20231019 | 181000 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 34 | 20231019 | 180900 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 35 | 20231019 | 180800 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 36 | 20231019 | 180700 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 37 | 20231019 | 180600 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 38 | 20231019 | 180500 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 39 | 20231019 | 180400 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 40 | 20231019 | 180300 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 41 | 20231019 | 180200 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 42 | 20231019 | 180100 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 43 | 20231019 | 180000 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 44 | 20231019 | 175900 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 45 | 20231019 | 175800 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 46 | 20231019 | 175700 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 47 | 20231019 | 175600 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 48 | 20231019 | 175500 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 49 | 20231019 | 175400 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 50 | 20231019 | 175300 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 51 | 20231019 | 175200 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 52 | 20231019 | 175100 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 53 | 20231019 | 175000 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 54 | 20231019 | 174900 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 55 | 20231019 | 174800 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 56 | 20231019 | 174700 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 57 | 20231019 | 174600 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 58 | 20231019 | 174500 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 59 | 20231019 | 174400 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 60 | 20231019 | 174300 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 61 | 20231019 | 174200 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 62 | 20231019 | 174100 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 8444 |
| 63 | 20231019 | 174000 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 64 | 20231019 | 173900 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 65 | 20231019 | 173800 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 66 | 20231019 | 173700 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 67 | 20231019 | 173600 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 68 | 20231019 | 173500 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 69 | 20231019 | 173400 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 70 | 20231019 | 173300 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 71 | 20231019 | 173200 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 72 | 20231019 | 173100 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 73 | 20231019 | 173000 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 74 | 20231019 | 172900 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 75 | 20231019 | 172800 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 76 | 20231019 | 172700 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 77 | 20231019 | 172600 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 78 | 20231019 | 172500 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 79 | 20231019 | 172400 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 80 | 20231019 | 172300 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 81 | 20231019 | 172200 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 82 | 20231019 | 172100 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 83 | 20231019 | 172000 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 84 | 20231019 | 171900 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 85 | 20231019 | 171800 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 86 | 20231019 | 171700 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 87 | 20231019 | 171600 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 88 | 20231019 | 171500 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 89 | 20231019 | 171400 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 90 | 20231019 | 171300 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 91 | 20231019 | 171200 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 92 | 20231019 | 171100 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 8444 |
| 93 | 20231019 | 171000 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 94 | 20231019 | 170900 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 95 | 20231019 | 170800 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 96 | 20231019 | 170700 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 97 | 20231019 | 170600 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 98 | 20231019 | 170500 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 99 | 20231019 | 170400 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 100 | 20231019 | 170300 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 101 | 20231019 | 170200 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 102 | 20231019 | 170100 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 103 | 20231019 | 170000 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 104 | 20231019 | 165900 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 105 | 20231019 | 165800 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 106 | 20231019 | 165700 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 107 | 20231019 | 165600 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 108 | 20231019 | 165500 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 109 | 20231019 | 165400 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 110 | 20231019 | 165300 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 111 | 20231019 | 165200 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 112 | 20231019 | 165100 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 113 | 20231019 | 165000 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 114 | 20231019 | 164900 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 115 | 20231019 | 164800 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 116 | 20231019 | 164700 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 117 | 20231019 | 164600 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 118 | 20231019 | 164500 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 119 | 20231019 | 164400 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 120 | 20231019 | 164300 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 121 | 20231019 | 164200 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 122 | 20231019 | 164100 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 8444 |
| 123 | 20231019 | 164000 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 124 | 20231019 | 163900 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 125 | 20231019 | 163800 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 126 | 20231019 | 163700 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 127 | 20231019 | 163600 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 128 | 20231019 | 163500 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 129 | 20231019 | 163400 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 130 | 20231019 | 163300 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 131 | 20231019 | 163200 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 132 | 20231019 | 163100 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 133 | 20231019 | 163000 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 134 | 20231019 | 162900 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 135 | 20231019 | 162800 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 136 | 20231019 | 162700 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 137 | 20231019 | 162600 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 138 | 20231019 | 162500 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 139 | 20231019 | 162400 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 140 | 20231019 | 162300 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 141 | 20231019 | 162200 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 142 | 20231019 | 162100 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 143 | 20231019 | 162000 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 144 | 20231019 | 161900 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 145 | 20231019 | 161800 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 146 | 20231019 | 161700 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 147 | 20231019 | 161600 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 148 | 20231019 | 161500 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 149 | 20231019 | 161400 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 150 | 20231019 | 161300 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 151 | 20231019 | 161200 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 152 | 20231019 | 161100 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 8444 |
| 153 | 20231019 | 161000 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 154 | 20231019 | 160900 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 155 | 20231019 | 160800 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 156 | 20231019 | 160700 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 157 | 20231019 | 160600 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 158 | 20231019 | 160500 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 159 | 20231019 | 160400 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 160 | 20231019 | 160300 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 161 | 20231019 | 160200 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 162 | 20231019 | 160100 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 163 | 20231019 | 160000 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 164 | 20231019 | 155900 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 165 | 20231019 | 155800 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 166 | 20231019 | 155700 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 167 | 20231019 | 155600 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 168 | 20231019 | 155500 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 169 | 20231019 | 155400 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 170 | 20231019 | 155300 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 171 | 20231019 | 155200 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 172 | 20231019 | 155100 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 173 | 20231019 | 155000 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 174 | 20231019 | 154900 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 175 | 20231019 | 154800 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 176 | 20231019 | 154700 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 177 | 20231019 | 154600 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 178 | 20231019 | 154500 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 179 | 20231019 | 154400 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 180 | 20231019 | 154300 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 181 | 20231019 | 154200 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 182 | 20231019 | 154100 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 8444 |
| 183 | 20231019 | 154000 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 184 | 20231019 | 153900 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 185 | 20231019 | 153800 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 186 | 20231019 | 153700 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 187 | 20231019 | 153600 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 188 | 20231019 | 153500 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 189 | 20231019 | 153400 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 190 | 20231019 | 153300 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 191 | 20231019 | 153200 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 192 | 20231019 | 153100 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 193 | 20231019 | 153000 | 2352788040 | 5960 | 5960 | 5960 | 5960 | 8444 |
| 194 | 20231019 | 152900 | 2302461800 | 5960 | 5960 | 5960 | 5960 | 0 |
| 195 | 20231019 | 152800 | 2302461800 | 5960 | 5960 | 5960 | 5960 | 0 |
| 196 | 20231019 | 152700 | 2302461800 | 5960 | 5960 | 5960 | 5960 | 0 |
| 197 | 20231019 | 152600 | 2302461800 | 5960 | 5960 | 5960 | 5960 | 0 |
| 198 | 20231019 | 152500 | 2302461800 | 5960 | 5960 | 5960 | 5960 | 0 |
| 199 | 20231019 | 152400 | 2302461800 | 5960 | 5960 | 5960 | 5960 | 0 |
| 200 | 20231019 | 152300 | 2302461800 | 5960 | 5960 | 5960 | 5960 | 0 |
| 201 | 20231019 | 152200 | 2302461800 | 5960 | 5960 | 5960 | 5960 | 0 |
| 202 | 20231019 | 152100 | 2302461800 | 5960 | 5960 | 5960 | 5960 | 0 |
| 203 | 20231019 | 152000 | 2302461800 | 5960 | 5960 | 5960 | 5960 | 0 |
| 204 | 20231019 | 151900 | 2302461800 | 5960 | 5930 | 5960 | 5920 | 4386 |
| 205 | 20231019 | 151800 | 2276486450 | 5930 | 5920 | 5930 | 5920 | 443 |
| 206 | 20231019 | 151700 | 2273863110 | 5920 | 5910 | 5930 | 5910 | 5217 |
| 207 | 20231019 | 151600 | 2242983420 | 5920 | 5910 | 5920 | 5910 | 2965 |
| 208 | 20231019 | 151500 | 2225448890 | 5920 | 5910 | 5920 | 5910 | 117 |
| 209 | 20231019 | 151400 | 2224757010 | 5920 | 5910 | 5920 | 5910 | 1369 |
| 210 | 20231019 | 151300 | 2216655620 | 5920 | 5910 | 5920 | 5910 | 595 |
| 211 | 20231019 | 151200 | 2213134700 | 5920 | 5920 | 5930 | 5910 | 1180 |
| 212 | 20231019 | 151100 | 2206153580 | 5920 | 5920 | 5930 | 5910 | 1781 |
| 213 | 20231019 | 151000 | 2195610170 | 5920 | 5920 | 5920 | 5920 | 1616 |
| 214 | 20231019 | 150900 | 2186043450 | 5920 | 5920 | 5930 | 5920 | 309 |
| 215 | 20231019 | 150800 | 2184214120 | 5920 | 5930 | 5930 | 5920 | 1213 |
| 216 | 20231019 | 150700 | 2177021690 | 5930 | 5940 | 5940 | 5930 | 471 |
| 217 | 20231019 | 150600 | 2174228630 | 5940 | 5930 | 5940 | 5930 | 189 |
| 218 | 20231019 | 150500 | 2173107080 | 5930 | 5930 | 5930 | 5930 | 53 |
| 219 | 20231019 | 150400 | 2172792790 | 5930 | 5940 | 5940 | 5920 | 228 |
| 220 | 20231019 | 150300 | 2171440720 | 5920 | 5930 | 5930 | 5920 | 2318 |
| 221 | 20231019 | 150200 | 2157713150 | 5940 | 5940 | 5940 | 5940 | 725 |
| 222 | 20231019 | 150100 | 2153406650 | 5940 | 5950 | 5950 | 5940 | 1329 |
| 223 | 20231019 | 150000 | 2145507390 | 5940 | 5940 | 5960 | 5940 | 1401 |
| 224 | 20231019 | 145900 | 2137178730 | 5940 | 5940 | 5950 | 5940 | 696 |
| 225 | 20231019 | 145800 | 2133044370 | 5940 | 5940 | 5940 | 5930 | 903 |
| 226 | 20231019 | 145700 | 2127685900 | 5940 | 5930 | 5940 | 5930 | 573 |
| 227 | 20231019 | 145600 | 2124283840 | 5930 | 5930 | 5930 | 5930 | 101 |
| 228 | 20231019 | 145500 | 2123684910 | 5920 | 5940 | 5940 | 5920 | 698 |
| 229 | 20231019 | 145400 | 2119552730 | 5930 | 5930 | 5930 | 5920 | 512 |
| 230 | 20231019 | 145300 | 2116518650 | 5920 | 5930 | 5930 | 5920 | 323 |
| 231 | 20231019 | 145200 | 2114604490 | 5930 | 5930 | 5930 | 5930 | 308 |
| 232 | 20231019 | 145100 | 2112778050 | 5930 | 5930 | 5940 | 5930 | 336 |
| 233 | 20231019 | 145000 | 2110785550 | 5930 | 5920 | 5930 | 5920 | 387 |
| 234 | 20231019 | 144900 | 2108490870 | 5920 | 5920 | 5930 | 5920 | 280 |
| 235 | 20231019 | 144800 | 2106831630 | 5920 | 5920 | 5930 | 5920 | 165 |
| 236 | 20231019 | 144700 | 2105854730 | 5930 | 5940 | 5940 | 5920 | 483 |
| 237 | 20231019 | 144600 | 2102990550 | 5940 | 5930 | 5940 | 5930 | 46 |
| 238 | 20231019 | 144500 | 2102717360 | 5940 | 5930 | 5950 | 5930 | 63 |
| 239 | 20231019 | 144400 | 2102343130 | 5930 | 5940 | 5950 | 5920 | 415 |
| 240 | 20231019 | 144300 | 2099877110 | 5930 | 5920 | 5930 | 5920 | 2012 |
| 241 | 20231019 | 144200 | 2087946070 | 5920 | 5930 | 5930 | 5920 | 212 |
| 242 | 20231019 | 144100 | 2086691020 | 5930 | 5930 | 5930 | 5930 | 115 |
| 243 | 20231019 | 144000 | 2086009070 | 5960 | 5930 | 5960 | 5910 | 3358 |
| 244 | 20231019 | 143900 | 2066153100 | 5930 | 5930 | 5950 | 5930 | 501 |
| 245 | 20231019 | 143800 | 2063180040 | 5930 | 5920 | 5930 | 5920 | 4 |
| 246 | 20231019 | 143700 | 2063156340 | 5930 | 5920 | 5930 | 5920 | 22 |
| 247 | 20231019 | 143600 | 2063025900 | 5920 | 5920 | 5920 | 5920 | 54 |
| 248 | 20231019 | 143500 | 2062706220 | 5920 | 5930 | 5930 | 5920 | 19 |
| 249 | 20231019 | 143400 | 2062593640 | 5940 | 5920 | 5940 | 5920 | 360 |
| 250 | 20231019 | 143300 | 2060458980 | 5920 | 5920 | 5920 | 5920 | 170 |
| 251 | 20231019 | 143200 | 2059452580 | 5920 | 5920 | 5920 | 5920 | 103 |
| 252 | 20231019 | 143100 | 2058842820 | 5920 | 5920 | 5920 | 5920 | 3 |
| 253 | 20231019 | 143000 | 2058825060 | 5930 | 5920 | 5930 | 5910 | 1076 |
| 254 | 20231019 | 142900 | 2052460990 | 5920 | 5920 | 5920 | 5910 | 288 |
| 255 | 20231019 | 142800 | 2050758030 | 5920 | 5920 | 5920 | 5920 | 142 |
| 256 | 20231019 | 142700 | 2049917390 | 5920 | 5920 | 5920 | 5920 | 101 |
| 257 | 20231019 | 142600 | 2049319470 | 5930 | 5920 | 5930 | 5920 | 311 |
| 258 | 20231019 | 142500 | 2047477920 | 5920 | 5940 | 5940 | 5920 | 105 |
| 259 | 20231019 | 142400 | 2046856220 | 5940 | 5920 | 5940 | 5910 | 143 |
| 260 | 20231019 | 142300 | 2046010170 | 5920 | 5910 | 5920 | 5910 | 2266 |
| 261 | 20231019 | 142200 | 2032596060 | 5910 | 5910 | 5920 | 5910 | 351 |
| 262 | 20231019 | 142100 | 2030521560 | 5920 | 5920 | 5920 | 5910 | 260 |
| 263 | 20231019 | 142000 | 2028982490 | 5920 | 5920 | 5920 | 5910 | 52 |
| 264 | 20231019 | 141900 | 2028674710 | 5920 | 5910 | 5920 | 5910 | 92 |
| 265 | 20231019 | 141800 | 2028130810 | 5920 | 5910 | 5920 | 5910 | 37 |
| 266 | 20231019 | 141700 | 2027912100 | 5920 | 5910 | 5920 | 5910 | 257 |
| 267 | 20231019 | 141600 | 2026390710 | 5910 | 5910 | 5910 | 5910 | 120 |
| 268 | 20231019 | 141500 | 2025681510 | 5910 | 5900 | 5910 | 5900 | 21 |
| 269 | 20231019 | 141400 | 2025557410 | 5920 | 5910 | 5920 | 5910 | 3064 |
| 270 | 20231019 | 141300 | 2007438440 | 5910 | 5910 | 5910 | 5910 | 412 |
| 271 | 20231019 | 141200 | 2005003520 | 5910 | 5920 | 5920 | 5910 | 240 |
| 272 | 20231019 | 141100 | 2003583800 | 5910 | 5910 | 5910 | 5910 | 50 |
| 273 | 20231019 | 141000 | 2003288300 | 5940 | 5910 | 5940 | 5910 | 13 |
| 274 | 20231019 | 140900 | 2003211350 | 5910 | 5920 | 5940 | 5910 | 2221 |
| 275 | 20231019 | 140800 | 1990079800 | 5920 | 5930 | 5930 | 5920 | 175 |
| 276 | 20231019 | 140700 | 1989042380 | 5940 | 5940 | 5940 | 5940 | 0 |
| 277 | 20231019 | 140600 | 1989042380 | 5940 | 5930 | 5940 | 5930 | 42 |
| 278 | 20231019 | 140500 | 1988792990 | 5940 | 5930 | 5940 | 5930 | 214 |
| 279 | 20231019 | 140400 | 1987523470 | 5930 | 5940 | 5940 | 5930 | 40 |
| 280 | 20231019 | 140300 | 1987285970 | 5930 | 5930 | 5940 | 5930 | 186 |
| 281 | 20231019 | 140200 | 1986181260 | 5930 | 5930 | 5940 | 5930 | 70 |
| 282 | 20231019 | 140100 | 1985765540 | 5930 | 5930 | 5930 | 5930 | 162 |
| 283 | 20231019 | 140000 | 1984804880 | 5930 | 5930 | 5930 | 5930 | 5 |
| 284 | 20231019 | 135900 | 1984775230 | 5950 | 5950 | 5950 | 5950 | 0 |
| 285 | 20231019 | 135800 | 1984775230 | 5950 | 5940 | 5950 | 5940 | 700 |
| 286 | 20231019 | 135700 | 1980611590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 287 | 20231019 | 135600 | 1980611590 | 5920 | 5920 | 5950 | 5920 | 1123 |
| 288 | 20231019 | 135500 | 1973937550 | 5920 | 5910 | 5920 | 5910 | 103 |
| 289 | 20231019 | 135400 | 1973328000 | 5910 | 5910 | 5920 | 5910 | 543 |
| 290 | 20231019 | 135300 | 1970118550 | 5920 | 5920 | 5920 | 5920 | 48 |
| 291 | 20231019 | 135200 | 1969834390 | 5920 | 5930 | 5940 | 5920 | 256 |
| 292 | 20231019 | 135100 | 1968318180 | 5930 | 5930 | 5940 | 5930 | 184 |
| 293 | 20231019 | 135000 | 1967225990 | 5930 | 5930 | 5930 | 5930 | 172 |
| 294 | 20231019 | 134900 | 1966206030 | 5920 | 5930 | 5930 | 5920 | 13 |
| 295 | 20231019 | 134800 | 1966129060 | 5920 | 5920 | 5920 | 5920 | 0 |
| 296 | 20231019 | 134700 | 1966129060 | 5920 | 5910 | 5920 | 5910 | 320 |
| 297 | 20231019 | 134600 | 1964234860 | 5910 | 5920 | 5920 | 5910 | 19 |
| 298 | 20231019 | 134500 | 1964122540 | 5930 | 5920 | 5930 | 5910 | 355 |
| 299 | 20231019 | 134400 | 1962020940 | 5920 | 5920 | 5920 | 5920 | 102 |
| 300 | 20231019 | 134300 | 1961417100 | 5920 | 5910 | 5920 | 5910 | 6 |
| 301 | 20231019 | 134200 | 1961381600 | 5910 | 5910 | 5920 | 5910 | 36 |
| 302 | 20231019 | 134100 | 1961168820 | 5920 | 5910 | 5920 | 5910 | 95 |
| 303 | 20231019 | 134000 | 1960606560 | 5910 | 5920 | 5930 | 5910 | 143 |
| 304 | 20231019 | 133900 | 1959759700 | 5920 | 5910 | 5920 | 5910 | 73 |
| 305 | 20231019 | 133800 | 1959327650 | 5910 | 5930 | 5930 | 5910 | 208 |
| 306 | 20231019 | 133700 | 1958096360 | 5930 | 5920 | 5930 | 5920 | 51 |
| 307 | 20231019 | 133600 | 1957794430 | 5910 | 5910 | 5910 | 5910 | 2 |
| 308 | 20231019 | 133500 | 1957782610 | 5910 | 5910 | 5910 | 5910 | 24 |
| 309 | 20231019 | 133400 | 1957640770 | 5910 | 5910 | 5910 | 5910 | 38 |
| 310 | 20231019 | 133300 | 1957416190 | 5900 | 5910 | 5910 | 5900 | 602 |
| 311 | 20231019 | 133200 | 1953863260 | 5910 | 5910 | 5910 | 5900 | 589 |
| 312 | 20231019 | 133100 | 1950382290 | 5910 | 5900 | 5910 | 5900 | 302 |
| 313 | 20231019 | 133000 | 1948598090 | 5900 | 5900 | 5900 | 5900 | 185 |
| 314 | 20231019 | 132900 | 1947506590 | 5890 | 5900 | 5900 | 5890 | 1526 |
| 315 | 20231019 | 132800 | 1938503820 | 5900 | 5910 | 5910 | 5900 | 265 |
| 316 | 20231019 | 132700 | 1936938870 | 5910 | 5910 | 5910 | 5910 | 1218 |
| 317 | 20231019 | 132600 | 1929740490 | 5910 | 5900 | 5910 | 5900 | 1917 |
| 318 | 20231019 | 132500 | 1918428160 | 5900 | 5920 | 5920 | 5900 | 3274 |
| 319 | 20231019 | 132400 | 1899077390 | 5920 | 5930 | 5930 | 5920 | 1554 |
| 320 | 20231019 | 132300 | 1889877140 | 5930 | 5930 | 5930 | 5930 | 6 |
| 321 | 20231019 | 132200 | 1889841560 | 5930 | 5930 | 5930 | 5930 | 109 |
| 322 | 20231019 | 132100 | 1889195190 | 5930 | 5930 | 5930 | 5930 | 73 |
| 323 | 20231019 | 132000 | 1888762300 | 5940 | 5930 | 5940 | 5930 | 6 |
| 324 | 20231019 | 131900 | 1888726710 | 5930 | 5930 | 5930 | 5930 | 136 |
| 325 | 20231019 | 131800 | 1887920230 | 5930 | 5930 | 5930 | 5930 | 1 |
| 326 | 20231019 | 131700 | 1887914300 | 5930 | 5940 | 5940 | 5930 | 33 |
| 327 | 20231019 | 131600 | 1887718380 | 5930 | 5930 | 5930 | 5930 | 0 |
| 328 | 20231019 | 131500 | 1887718380 | 5930 | 5930 | 5930 | 5930 | 0 |
| 329 | 20231019 | 131400 | 1887718380 | 5930 | 5940 | 5940 | 5930 | 5 |
| 330 | 20231019 | 131300 | 1887688700 | 5940 | 5930 | 5940 | 5930 | 93 |
| 331 | 20231019 | 131200 | 1887136800 | 5940 | 5940 | 5940 | 5940 | 57 |
| 332 | 20231019 | 131100 | 1886798220 | 5940 | 5930 | 5940 | 5930 | 662 |
| 333 | 20231019 | 131000 | 1882872550 | 5930 | 5940 | 5940 | 5930 | 1343 |
| 334 | 20231019 | 130900 | 1874908520 | 5940 | 5940 | 5940 | 5940 | 264 |
| 335 | 20231019 | 130800 | 1873340360 | 5940 | 5930 | 5940 | 5930 | 68 |
| 336 | 20231019 | 130700 | 1872936960 | 5930 | 5940 | 5940 | 5930 | 281 |
| 337 | 20231019 | 130600 | 1871269630 | 5940 | 5940 | 5940 | 5940 | 18 |
| 338 | 20231019 | 130500 | 1871162710 | 5940 | 5940 | 5940 | 5940 | 0 |
| 339 | 20231019 | 130400 | 1871162710 | 5940 | 5940 | 5940 | 5940 | 0 |
| 340 | 20231019 | 130300 | 1871162710 | 5940 | 5940 | 5940 | 5940 | 52 |
| 341 | 20231019 | 130200 | 1870853830 | 5940 | 5940 | 5940 | 5940 | 1 |
| 342 | 20231019 | 130100 | 1870847890 | 5920 | 5940 | 5940 | 5920 | 582 |
| 343 | 20231019 | 130000 | 1867392050 | 5950 | 5950 | 5960 | 5940 | 59 |
| 344 | 20231019 | 125900 | 1867041000 | 5950 | 5950 | 5960 | 5950 | 1064 |
| 345 | 20231019 | 125800 | 1860700190 | 5950 | 5950 | 5950 | 5950 | 43 |
| 346 | 20231019 | 125700 | 1860444340 | 5960 | 5950 | 5960 | 5950 | 933 |
| 347 | 20231019 | 125600 | 1854887650 | 5940 | 5930 | 5940 | 5930 | 221 |
| 348 | 20231019 | 125500 | 1853575030 | 5930 | 5930 | 5940 | 5920 | 661 |
| 349 | 20231019 | 125400 | 1849655350 | 5940 | 5940 | 5940 | 5930 | 346 |
| 350 | 20231019 | 125300 | 1847600660 | 5940 | 5940 | 5940 | 5940 | 400 |
| 351 | 20231019 | 125200 | 1845224660 | 5940 | 5940 | 5940 | 5940 | 36 |
| 352 | 20231019 | 125100 | 1845010820 | 5940 | 5950 | 5950 | 5940 | 221 |
| 353 | 20231019 | 125000 | 1843697960 | 5950 | 5950 | 5950 | 5950 | 26 |
| 354 | 20231019 | 124900 | 1843543260 | 5940 | 5950 | 5950 | 5940 | 2355 |
| 355 | 20231019 | 124800 | 1829540170 | 5940 | 5940 | 5940 | 5940 | 486 |
| 356 | 20231019 | 124700 | 1826653330 | 5940 | 5940 | 5940 | 5940 | 30 |
| 357 | 20231019 | 124600 | 1826475130 | 5940 | 5930 | 5940 | 5930 | 100 |
| 358 | 20231019 | 124500 | 1825881380 | 5920 | 5920 | 5920 | 5920 | 150 |
| 359 | 20231019 | 124400 | 1824993380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 360 | 20231019 | 124300 | 1824993380 | 5900 | 5900 | 5900 | 5900 | 36 |
| 361 | 20231019 | 124200 | 1824780980 | 5900 | 5900 | 5910 | 5900 | 3634 |
| 362 | 20231019 | 124100 | 1803335380 | 5900 | 5910 | 5910 | 5900 | 485 |
| 363 | 20231019 | 124000 | 1800473350 | 5910 | 5900 | 5910 | 5900 | 1241 |
| 364 | 20231019 | 123900 | 1793150250 | 5910 | 5920 | 5920 | 5910 | 1010 |
| 365 | 20231019 | 123800 | 1787178960 | 5920 | 5920 | 5920 | 5920 | 7 |
| 366 | 20231019 | 123700 | 1787137520 | 5920 | 5920 | 5920 | 5920 | 69 |
| 367 | 20231019 | 123600 | 1786729040 | 5920 | 5920 | 5920 | 5920 | 8 |
| 368 | 20231019 | 123500 | 1786681680 | 5910 | 5910 | 5910 | 5910 | 0 |
| 369 | 20231019 | 123400 | 1786681680 | 5910 | 5900 | 5910 | 5900 | 307 |
| 370 | 20231019 | 123300 | 1784869650 | 5910 | 5910 | 5910 | 5910 | 351 |
| 371 | 20231019 | 123200 | 1782795240 | 5900 | 5900 | 5900 | 5900 | 853 |
| 372 | 20231019 | 123100 | 1777762540 | 5900 | 5900 | 5900 | 5890 | 2008 |
| 373 | 20231019 | 123000 | 1765915380 | 5900 | 5900 | 5900 | 5900 | 5528 |
| 374 | 20231019 | 122900 | 1733300180 | 5900 | 5910 | 5910 | 5900 | 7650 |
| 375 | 20231019 | 122800 | 1688164480 | 5910 | 5910 | 5920 | 5910 | 7539 |
| 376 | 20231019 | 122700 | 1643607990 | 5920 | 5920 | 5920 | 5910 | 165 |
| 377 | 20231019 | 122600 | 1642632240 | 5920 | 5920 | 5920 | 5920 | 75 |
| 378 | 20231019 | 122500 | 1642188240 | 5920 | 5910 | 5920 | 5910 | 2803 |
| 379 | 20231019 | 122400 | 1625600420 | 5920 | 5940 | 5940 | 5910 | 13382 |
| 380 | 20231019 | 122300 | 1546346240 | 5930 | 5940 | 5940 | 5930 | 100 |
| 381 | 20231019 | 122200 | 1545752440 | 5940 | 5930 | 5940 | 5930 | 767 |
| 382 | 20231019 | 122100 | 1541199920 | 5930 | 5930 | 5930 | 5930 | 54 |
| 383 | 20231019 | 122000 | 1540879700 | 5930 | 5930 | 5940 | 5930 | 148 |
| 384 | 20231019 | 121900 | 1540001510 | 5940 | 5930 | 5940 | 5930 | 462 |
| 385 | 20231019 | 121800 | 1537259830 | 5930 | 5930 | 5930 | 5930 | 54 |
| 386 | 20231019 | 121700 | 1536939610 | 5940 | 5940 | 5940 | 5930 | 297 |
| 387 | 20231019 | 121600 | 1535178160 | 5940 | 5930 | 5940 | 5930 | 33 |
| 388 | 20231019 | 121500 | 1534982370 | 5930 | 5930 | 5940 | 5930 | 594 |
| 389 | 20231019 | 121400 | 1531454850 | 5930 | 5940 | 5940 | 5930 | 58 |
| 390 | 20231019 | 121300 | 1531110900 | 5930 | 5940 | 5940 | 5930 | 1145 |
| 391 | 20231019 | 121200 | 1524318180 | 5930 | 5930 | 5940 | 5930 | 433 |
| 392 | 20231019 | 121100 | 1521750340 | 5930 | 5930 | 5930 | 5930 | 30 |
| 393 | 20231019 | 121000 | 1521572440 | 5930 | 5940 | 5940 | 5930 | 24 |
| 394 | 20231019 | 120900 | 1521430110 | 5930 | 5940 | 5940 | 5930 | 523 |
| 395 | 20231019 | 120800 | 1518323670 | 5940 | 5940 | 5940 | 5930 | 104 |
| 396 | 20231019 | 120700 | 1517706050 | 5940 | 5930 | 5940 | 5930 | 230 |
| 397 | 20231019 | 120600 | 1516340470 | 5930 | 5940 | 5940 | 5930 | 65 |
| 398 | 20231019 | 120500 | 1515954990 | 5940 | 5940 | 5940 | 5940 | 1630 |
| 399 | 20231019 | 120400 | 1506272790 | 5940 | 5940 | 5940 | 5940 | 66 |
| 400 | 20231019 | 120300 | 1505880750 | 5940 | 5940 | 5940 | 5930 | 1058 |
| 401 | 20231019 | 120200 | 1499597610 | 5950 | 5940 | 5950 | 5940 | 252 |
| 402 | 20231019 | 120100 | 1498099730 | 5940 | 5950 | 5950 | 5940 | 1326 |
| 403 | 20231019 | 120000 | 1490211490 | 5950 | 5950 | 5950 | 5950 | 2 |
| 404 | 20231019 | 115900 | 1490199590 | 5950 | 5960 | 5960 | 5950 | 24 |
| 405 | 20231019 | 115800 | 1490056570 | 5960 | 5960 | 5960 | 5960 | 234 |
| 406 | 20231019 | 115700 | 1488661930 | 5970 | 5970 | 5970 | 5970 | 90 |
| 407 | 20231019 | 115600 | 1488124630 | 5970 | 5970 | 5970 | 5970 | 0 |
| 408 | 20231019 | 115500 | 1488124630 | 5970 | 5970 | 5970 | 5970 | 291 |
| 409 | 20231019 | 115400 | 1486387360 | 5970 | 5960 | 5970 | 5960 | 219 |
| 410 | 20231019 | 115300 | 1485080030 | 5970 | 5970 | 5970 | 5960 | 400 |
| 411 | 20231019 | 115200 | 1482692530 | 5970 | 5970 | 5970 | 5970 | 100 |
| 412 | 20231019 | 115100 | 1482095530 | 5960 | 5960 | 5960 | 5960 | 59 |
| 413 | 20231019 | 115000 | 1481743890 | 5960 | 5960 | 5960 | 5960 | 206 |
| 414 | 20231019 | 114900 | 1480516130 | 5950 | 5950 | 5950 | 5950 | 80 |
| 415 | 20231019 | 114800 | 1480040130 | 5960 | 5960 | 5960 | 5960 | 200 |
| 416 | 20231019 | 114700 | 1478848130 | 5950 | 5950 | 5950 | 5950 | 10 |
| 417 | 20231019 | 114600 | 1478788630 | 5950 | 5940 | 5950 | 5940 | 449 |
| 418 | 20231019 | 114500 | 1476121480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 419 | 20231019 | 114400 | 1476121480 | 5940 | 5940 | 5940 | 5940 | 109 |
| 420 | 20231019 | 114300 | 1475474020 | 5940 | 5940 | 5940 | 5940 | 0 |
| 421 | 20231019 | 114200 | 1475474020 | 5940 | 5940 | 5970 | 5940 | 138 |
| 422 | 20231019 | 114100 | 1474654270 | 5940 | 5940 | 5940 | 5940 | 554 |
| 423 | 20231019 | 114000 | 1471363510 | 5940 | 5950 | 5960 | 5940 | 2147 |
| 424 | 20231019 | 113900 | 1458608220 | 5950 | 5960 | 5960 | 5950 | 11 |
| 425 | 20231019 | 113800 | 1458542670 | 5960 | 5940 | 5960 | 5940 | 720 |
| 426 | 20231019 | 113700 | 1454265470 | 5960 | 5960 | 5960 | 5960 | 896 |
| 427 | 20231019 | 113600 | 1448925310 | 5960 | 5970 | 5970 | 5960 | 3 |
| 428 | 20231019 | 113500 | 1448907420 | 5940 | 5940 | 5940 | 5940 | 0 |
| 429 | 20231019 | 113400 | 1448907420 | 5940 | 5960 | 5960 | 5940 | 2985 |
| 430 | 20231019 | 113300 | 1431171260 | 5960 | 5960 | 5960 | 5950 | 413 |
| 431 | 20231019 | 113200 | 1428711540 | 5950 | 5950 | 5950 | 5950 | 269 |
| 432 | 20231019 | 113100 | 1427110990 | 5950 | 5950 | 5960 | 5950 | 391 |
| 433 | 20231019 | 113000 | 1424784530 | 5950 | 5950 | 5950 | 5950 | 110 |
| 434 | 20231019 | 112900 | 1424130030 | 5960 | 5960 | 5980 | 5960 | 890 |
| 435 | 20231019 | 112800 | 1418825610 | 5960 | 5950 | 5960 | 5950 | 108 |
| 436 | 20231019 | 112700 | 1418182340 | 5950 | 5940 | 5950 | 5940 | 528 |
| 437 | 20231019 | 112600 | 1415042040 | 5940 | 5940 | 5940 | 5940 | 0 |
| 438 | 20231019 | 112500 | 1415042040 | 5940 | 5940 | 5950 | 5940 | 2833 |
| 439 | 20231019 | 112400 | 1398214010 | 5950 | 5950 | 5950 | 5950 | 303 |
| 440 | 20231019 | 112300 | 1396411160 | 5940 | 5940 | 5940 | 5940 | 280 |
| 441 | 20231019 | 112200 | 1394747960 | 5930 | 5930 | 5940 | 5930 | 394 |
| 442 | 20231019 | 112100 | 1392410540 | 5930 | 5940 | 5940 | 5930 | 101 |
| 443 | 20231019 | 112000 | 1391811500 | 5930 | 5950 | 5960 | 5930 | 1120 |
| 444 | 20231019 | 111900 | 1385163320 | 5950 | 5950 | 5950 | 5950 | 183 |
| 445 | 20231019 | 111800 | 1384074470 | 5950 | 5960 | 5960 | 5950 | 2122 |
| 446 | 20231019 | 111700 | 1371428080 | 5970 | 5960 | 5970 | 5960 | 214 |
| 447 | 20231019 | 111600 | 1370150970 | 5970 | 5970 | 5970 | 5970 | 5 |
| 448 | 20231019 | 111500 | 1370121120 | 5970 | 5950 | 5980 | 5950 | 1279 |
| 449 | 20231019 | 111400 | 1362494460 | 5950 | 5960 | 5970 | 5950 | 106 |
| 450 | 20231019 | 111300 | 1361861930 | 5970 | 5970 | 5970 | 5970 | 531 |
| 451 | 20231019 | 111200 | 1358691860 | 5970 | 5970 | 5970 | 5970 | 63 |
| 452 | 20231019 | 111100 | 1358315750 | 5960 | 5940 | 5960 | 5940 | 568 |
| 453 | 20231019 | 111000 | 1354936470 | 5940 | 5940 | 5950 | 5940 | 1445 |
| 454 | 20231019 | 110900 | 1346352480 | 5920 | 5930 | 5930 | 5920 | 129 |
| 455 | 20231019 | 110800 | 1345588090 | 5930 | 5930 | 5930 | 5920 | 246 |
| 456 | 20231019 | 110700 | 1344130370 | 5930 | 5920 | 5930 | 5920 | 548 |
| 457 | 20231019 | 110600 | 1340882220 | 5920 | 5930 | 5930 | 5920 | 326 |
| 458 | 20231019 | 110500 | 1338949140 | 5930 | 5930 | 5930 | 5930 | 1021 |
| 459 | 20231019 | 110400 | 1332894610 | 5940 | 5940 | 5960 | 5930 | 545 |
| 460 | 20231019 | 110300 | 1329660400 | 5930 | 5940 | 5940 | 5930 | 631 |
| 461 | 20231019 | 110200 | 1325912410 | 5950 | 5940 | 5950 | 5930 | 1211 |
| 462 | 20231019 | 110100 | 1318719220 | 5930 | 5930 | 5940 | 5930 | 2734 |
| 463 | 20231019 | 110000 | 1302491530 | 5930 | 5930 | 5930 | 5930 | 110 |
| 464 | 20231019 | 105900 | 1301839230 | 5940 | 5940 | 5950 | 5930 | 2216 |
| 465 | 20231019 | 105800 | 1288676300 | 5940 | 5950 | 5950 | 5930 | 777 |
| 466 | 20231019 | 105700 | 1284057900 | 5940 | 5950 | 5960 | 5940 | 1218 |
| 467 | 20231019 | 105600 | 1276822320 | 5950 | 5950 | 5950 | 5940 | 233 |
| 468 | 20231019 | 105500 | 1275437970 | 5950 | 5940 | 5950 | 5940 | 563 |
| 469 | 20231019 | 105400 | 1272093730 | 5940 | 5940 | 5960 | 5940 | 1035 |
| 470 | 20231019 | 105300 | 1265945810 | 5950 | 5960 | 5960 | 5950 | 58 |
| 471 | 20231019 | 105200 | 1265600700 | 5950 | 5950 | 5950 | 5940 | 575 |
| 472 | 20231019 | 105100 | 1262183450 | 5950 | 5950 | 5950 | 5950 | 590 |
| 473 | 20231019 | 105000 | 1258672950 | 5950 | 5940 | 5950 | 5940 | 70 |
| 474 | 20231019 | 104900 | 1258256850 | 5950 | 5940 | 5950 | 5940 | 21 |
| 475 | 20231019 | 104800 | 1258132100 | 5940 | 5940 | 5950 | 5940 | 69 |
| 476 | 20231019 | 104700 | 1257722130 | 5940 | 5940 | 5950 | 5940 | 273 |
| 477 | 20231019 | 104600 | 1256100240 | 5940 | 5950 | 5950 | 5940 | 248 |
| 478 | 20231019 | 104500 | 1254626830 | 5930 | 5950 | 5950 | 5930 | 2353 |
| 479 | 20231019 | 104400 | 1240656390 | 5950 | 5950 | 5960 | 5950 | 471 |
| 480 | 20231019 | 104300 | 1237853930 | 5950 | 5950 | 5960 | 5950 | 91 |
| 481 | 20231019 | 104200 | 1237311970 | 5950 | 5960 | 5960 | 5950 | 1718 |
| 482 | 20231019 | 104100 | 1227076630 | 5990 | 5970 | 5990 | 5970 | 1266 |
| 483 | 20231019 | 104000 | 1219518530 | 5980 | 5980 | 5990 | 5980 | 62 |
| 484 | 20231019 | 103900 | 1219147750 | 5990 | 5980 | 5990 | 5980 | 816 |
| 485 | 20231019 | 103800 | 1214267530 | 5980 | 5990 | 5990 | 5980 | 1302 |
| 486 | 20231019 | 103700 | 1206469010 | 6000 | 6000 | 6000 | 6000 | 86 |
| 487 | 20231019 | 103600 | 1205953010 | 6000 | 6020 | 6020 | 6000 | 1729 |
| 488 | 20231019 | 103500 | 1195568280 | 6020 | 6010 | 6020 | 6010 | 462 |
| 489 | 20231019 | 103400 | 1192791640 | 6010 | 6010 | 6010 | 6000 | 257 |
| 490 | 20231019 | 103300 | 1191247570 | 6010 | 5990 | 6010 | 5990 | 1913 |
| 491 | 20231019 | 103200 | 1179761210 | 5990 | 5990 | 6000 | 5990 | 150 |
| 492 | 20231019 | 103100 | 1178862660 | 5990 | 6000 | 6000 | 5990 | 141 |
| 493 | 20231019 | 103000 | 1178017860 | 6000 | 6000 | 6000 | 6000 | 2567 |
| 494 | 20231019 | 102900 | 1162615860 | 6000 | 5990 | 6000 | 5980 | 686 |
| 495 | 20231019 | 102800 | 1158503590 | 5990 | 6000 | 6000 | 5950 | 3028 |
| 496 | 20231019 | 102700 | 1140392620 | 5990 | 6000 | 6000 | 5990 | 306 |
| 497 | 20231019 | 102600 | 1138557120 | 6000 | 6000 | 6000 | 6000 | 764 |
| 498 | 20231019 | 102500 | 1133973120 | 6000 | 5990 | 6000 | 5990 | 2808 |
| 499 | 20231019 | 102400 | 1117139640 | 5990 | 5980 | 5990 | 5980 | 774 |
| 500 | 20231019 | 102300 | 1112503700 | 5980 | 5960 | 5990 | 5960 | 661 |
| 501 | 20231019 | 102200 | 1108553570 | 5960 | 5960 | 5960 | 5960 | 222 |
| 502 | 20231019 | 102100 | 1107230450 | 5960 | 5950 | 5970 | 5950 | 652 |
| 503 | 20231019 | 102000 | 1103345020 | 5950 | 5950 | 5950 | 5950 | 822 |
| 504 | 20231019 | 101900 | 1098454120 | 5950 | 5950 | 5950 | 5950 | 635 |
| 505 | 20231019 | 101800 | 1094675870 | 5950 | 5960 | 5960 | 5950 | 1524 |
| 506 | 20231019 | 101700 | 1085605500 | 5960 | 5960 | 5970 | 5960 | 460 |
| 507 | 20231019 | 101600 | 1082862500 | 5960 | 5970 | 5970 | 5960 | 167 |
| 508 | 20231019 | 101500 | 1081865570 | 5970 | 5970 | 5970 | 5970 | 0 |
| 509 | 20231019 | 101400 | 1081865570 | 5970 | 5940 | 5970 | 5940 | 122 |
| 510 | 20231019 | 101300 | 1081137830 | 5970 | 5970 | 5970 | 5950 | 1851 |
| 511 | 20231019 | 101200 | 1070123260 | 5970 | 5960 | 5980 | 5960 | 424 |
| 512 | 20231019 | 101100 | 1067593220 | 5950 | 5980 | 5980 | 5950 | 2554 |
| 513 | 20231019 | 101000 | 1052372860 | 5990 | 5990 | 5990 | 5950 | 1230 |
| 514 | 20231019 | 100900 | 1045010120 | 6000 | 5950 | 6000 | 5940 | 2668 |
| 515 | 20231019 | 100800 | 1029103370 | 5950 | 5940 | 5950 | 5930 | 1372 |
| 516 | 20231019 | 100700 | 1020947570 | 5940 | 5930 | 5940 | 5930 | 2079 |
| 517 | 20231019 | 100600 | 1008609550 | 5920 | 5930 | 5930 | 5920 | 123 |
| 518 | 20231019 | 100500 | 1007880370 | 5920 | 5930 | 5930 | 5920 | 2370 |
| 519 | 20231019 | 100400 | 993847070 | 5930 | 5940 | 5950 | 5920 | 3752 |
| 520 | 20231019 | 100300 | 971605880 | 5940 | 5960 | 5960 | 5940 | 5596 |
| 521 | 20231019 | 100200 | 938313550 | 5960 | 5960 | 5970 | 5950 | 688 |
| 522 | 20231019 | 100100 | 934215670 | 5960 | 5970 | 5980 | 5960 | 2558 |
| 523 | 20231019 | 100000 | 918959510 | 5980 | 6010 | 6010 | 5970 | 9897 |
| 524 | 20231019 | 095900 | 859605240 | 6020 | 6020 | 6020 | 6010 | 255 |
| 525 | 20231019 | 095800 | 858072260 | 6010 | 6020 | 6020 | 6010 | 1366 |
| 526 | 20231019 | 095700 | 849861050 | 6030 | 6020 | 6030 | 6010 | 2244 |
| 527 | 20231019 | 095600 | 836364240 | 6020 | 6020 | 6020 | 6020 | 889 |
| 528 | 20231019 | 095500 | 831012460 | 6020 | 6020 | 6020 | 6020 | 798 |
| 529 | 20231019 | 095400 | 826208500 | 6030 | 6020 | 6030 | 6020 | 289 |
| 530 | 20231019 | 095300 | 824467410 | 6020 | 6030 | 6030 | 6020 | 1499 |
| 531 | 20231019 | 095200 | 815443420 | 6030 | 6040 | 6040 | 6030 | 2242 |
| 532 | 20231019 | 095100 | 801912770 | 6040 | 6070 | 6070 | 6040 | 3506 |
| 533 | 20231019 | 095000 | 780708840 | 6060 | 6080 | 6080 | 6060 | 1977 |
| 534 | 20231019 | 094900 | 768706370 | 6070 | 6060 | 6080 | 6060 | 994 |
| 535 | 20231019 | 094800 | 762672810 | 6060 | 6060 | 6060 | 6060 | 251 |
| 536 | 20231019 | 094700 | 761151750 | 6060 | 6060 | 6060 | 6050 | 251 |
| 537 | 20231019 | 094600 | 759630890 | 6060 | 6050 | 6060 | 6050 | 154 |
| 538 | 20231019 | 094500 | 758697900 | 6050 | 6050 | 6060 | 6050 | 878 |
| 539 | 20231019 | 094400 | 753385970 | 6050 | 6080 | 6090 | 6050 | 522 |
| 540 | 20231019 | 094300 | 750217490 | 6090 | 6080 | 6090 | 6080 | 53 |
| 541 | 20231019 | 094200 | 749895230 | 6090 | 6080 | 6090 | 6070 | 1057 |
| 542 | 20231019 | 094100 | 743470560 | 6080 | 6070 | 6080 | 6070 | 387 |
| 543 | 20231019 | 094000 | 741117940 | 6070 | 6040 | 6070 | 6040 | 2461 |
| 544 | 20231019 | 093900 | 726224300 | 6040 | 6020 | 6040 | 6020 | 965 |
| 545 | 20231019 | 093800 | 720404630 | 6040 | 6030 | 6040 | 6020 | 231 |
| 546 | 20231019 | 093700 | 719013800 | 6030 | 6010 | 6030 | 6010 | 638 |
| 547 | 20231019 | 093600 | 715174380 | 6020 | 6000 | 6020 | 6000 | 608 |
| 548 | 20231019 | 093500 | 711519320 | 6000 | 6020 | 6030 | 6000 | 2501 |
| 549 | 20231019 | 093400 | 696496070 | 6020 | 6030 | 6040 | 6000 | 5234 |
| 550 | 20231019 | 093300 | 665067020 | 6030 | 6020 | 6030 | 6020 | 284 |
| 551 | 20231019 | 093200 | 663355720 | 6000 | 6040 | 6040 | 6000 | 6881 |
| 552 | 20231019 | 093100 | 621961990 | 6030 | 6040 | 6050 | 6030 | 1269 |
| 553 | 20231019 | 093000 | 614297550 | 6050 | 6040 | 6050 | 6030 | 1815 |
| 554 | 20231019 | 092900 | 603339700 | 6050 | 6050 | 6060 | 6050 | 593 |
| 555 | 20231019 | 092800 | 599752040 | 6050 | 6080 | 6080 | 6040 | 678 |
| 556 | 20231019 | 092700 | 595649290 | 6090 | 6070 | 6090 | 6060 | 3603 |
| 557 | 20231019 | 092600 | 573756700 | 6070 | 6040 | 6070 | 6030 | 2549 |
| 558 | 20231019 | 092500 | 558334760 | 6040 | 6060 | 6070 | 6040 | 11971 |
| 559 | 20231019 | 092400 | 485911790 | 6060 | 6050 | 6070 | 6050 | 2718 |
| 560 | 20231019 | 092300 | 469445430 | 6060 | 6070 | 6080 | 6050 | 3905 |
| 561 | 20231019 | 092200 | 445771030 | 6070 | 6070 | 6080 | 6070 | 1992 |
| 562 | 20231019 | 092100 | 433678940 | 6080 | 6080 | 6080 | 6070 | 5573 |
| 563 | 20231019 | 092000 | 399834360 | 6080 | 6080 | 6090 | 6080 | 567 |
| 564 | 20231019 | 091900 | 396384990 | 6090 | 6090 | 6090 | 6080 | 2553 |
| 565 | 20231019 | 091800 | 380860010 | 6090 | 6090 | 6110 | 6080 | 357 |
| 566 | 20231019 | 091700 | 378687070 | 6080 | 6120 | 6120 | 6080 | 3029 |
| 567 | 20231019 | 091600 | 360201530 | 6090 | 6120 | 6120 | 6090 | 5879 |
| 568 | 20231019 | 091500 | 324339600 | 6160 | 6160 | 6160 | 6160 | 30 |
| 569 | 20231019 | 091400 | 324154800 | 6120 | 6160 | 6160 | 6110 | 3007 |
| 570 | 20231019 | 091300 | 305780330 | 6120 | 6170 | 6170 | 6120 | 1938 |
| 571 | 20231019 | 091200 | 293893050 | 6170 | 6150 | 6170 | 6120 | 2065 |
| 572 | 20231019 | 091100 | 281202600 | 6140 | 6130 | 6160 | 6120 | 5937 |
| 573 | 20231019 | 091000 | 244727130 | 6120 | 6100 | 6120 | 6100 | 2050 |
| 574 | 20231019 | 090900 | 232202400 | 6100 | 6110 | 6130 | 6100 | 1312 |
| 575 | 20231019 | 090800 | 224190200 | 6090 | 6120 | 6130 | 6090 | 3397 |
| 576 | 20231019 | 090700 | 203422940 | 6120 | 6130 | 6130 | 6080 | 4575 |
| 577 | 20231019 | 090600 | 175517890 | 6130 | 6110 | 6140 | 6100 | 3738 |
| 578 | 20231019 | 090500 | 152658050 | 6140 | 6120 | 6140 | 6110 | 495 |
| 579 | 20231019 | 090400 | 149629340 | 6120 | 6110 | 6120 | 6110 | 1228 |
| 580 | 20231019 | 090300 | 142113990 | 6120 | 6130 | 6160 | 6080 | 3766 |
| 581 | 20231019 | 090200 | 119054430 | 6130 | 6080 | 6130 | 6050 | 8910 |
| 582 | 20231019 | 090100 | 64797110 | 6080 | 6090 | 6100 | 6070 | 2474 |
| 583 | 20231019 | 090000 | 49758950 | 6090 | 6100 | 6100 | 6070 | 8168 |