31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 193500 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 5747 |
| 3 | 20231006 | 193400 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 4 | 20231006 | 193300 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 5 | 20231006 | 193200 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 6 | 20231006 | 193100 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 7 | 20231006 | 193000 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 8 | 20231006 | 192900 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 9 | 20231006 | 192800 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 10 | 20231006 | 192700 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 11 | 20231006 | 192600 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 12 | 20231006 | 192500 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 13 | 20231006 | 192400 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 14 | 20231006 | 192300 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 15 | 20231006 | 192200 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 16 | 20231006 | 192100 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 17 | 20231006 | 192000 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 18 | 20231006 | 191900 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 19 | 20231006 | 191800 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 20 | 20231006 | 191700 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 21 | 20231006 | 191600 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 22 | 20231006 | 191500 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 23 | 20231006 | 191400 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 24 | 20231006 | 191300 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 25 | 20231006 | 191200 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 26 | 20231006 | 191100 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 27 | 20231006 | 191000 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 28 | 20231006 | 190900 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 29 | 20231006 | 190800 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 30 | 20231006 | 190700 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 31 | 20231006 | 190600 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 32 | 20231006 | 190500 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 5747 |
| 33 | 20231006 | 190400 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 34 | 20231006 | 190300 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 35 | 20231006 | 190200 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 36 | 20231006 | 190100 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 37 | 20231006 | 190000 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 38 | 20231006 | 185900 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 39 | 20231006 | 185800 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 40 | 20231006 | 185700 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 41 | 20231006 | 185600 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 42 | 20231006 | 185500 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 43 | 20231006 | 185400 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 44 | 20231006 | 185300 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 45 | 20231006 | 185200 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 46 | 20231006 | 185100 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 47 | 20231006 | 185000 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 48 | 20231006 | 184900 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 49 | 20231006 | 184800 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 50 | 20231006 | 184700 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 51 | 20231006 | 184600 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 52 | 20231006 | 184500 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 53 | 20231006 | 184400 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 54 | 20231006 | 184300 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 55 | 20231006 | 184200 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 56 | 20231006 | 184100 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 57 | 20231006 | 184000 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 58 | 20231006 | 183900 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 59 | 20231006 | 183800 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 60 | 20231006 | 183700 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 61 | 20231006 | 183600 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 62 | 20231006 | 183500 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 5747 |
| 63 | 20231006 | 183400 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 64 | 20231006 | 183300 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 65 | 20231006 | 183200 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 66 | 20231006 | 183100 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 67 | 20231006 | 183000 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 68 | 20231006 | 182900 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 69 | 20231006 | 182800 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 70 | 20231006 | 182700 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 71 | 20231006 | 182600 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 72 | 20231006 | 182500 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 73 | 20231006 | 182400 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 74 | 20231006 | 182300 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 75 | 20231006 | 182200 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 76 | 20231006 | 182100 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 77 | 20231006 | 182000 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 78 | 20231006 | 181900 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 79 | 20231006 | 181800 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 80 | 20231006 | 181700 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 81 | 20231006 | 181600 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 82 | 20231006 | 181500 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 83 | 20231006 | 181400 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 84 | 20231006 | 181300 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 85 | 20231006 | 181200 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 86 | 20231006 | 181100 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 87 | 20231006 | 181000 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 88 | 20231006 | 180900 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 89 | 20231006 | 180800 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 90 | 20231006 | 180700 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 91 | 20231006 | 180600 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 92 | 20231006 | 180500 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 5747 |
| 93 | 20231006 | 180400 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 94 | 20231006 | 180300 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 95 | 20231006 | 180200 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 96 | 20231006 | 180100 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 97 | 20231006 | 180000 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 98 | 20231006 | 175900 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 99 | 20231006 | 175800 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 100 | 20231006 | 175700 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 101 | 20231006 | 175600 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 102 | 20231006 | 175500 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 103 | 20231006 | 175400 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 104 | 20231006 | 175300 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 105 | 20231006 | 175200 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 106 | 20231006 | 175100 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 107 | 20231006 | 175000 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 108 | 20231006 | 174900 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 109 | 20231006 | 174800 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 110 | 20231006 | 174700 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 111 | 20231006 | 174600 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 112 | 20231006 | 174500 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 113 | 20231006 | 174400 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 114 | 20231006 | 174300 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 115 | 20231006 | 174200 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 116 | 20231006 | 174100 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 117 | 20231006 | 174000 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 118 | 20231006 | 173900 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 119 | 20231006 | 173800 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 120 | 20231006 | 173700 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 121 | 20231006 | 173600 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 122 | 20231006 | 173500 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 5747 |
| 123 | 20231006 | 173400 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 124 | 20231006 | 173300 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 125 | 20231006 | 173200 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 126 | 20231006 | 173100 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 127 | 20231006 | 173000 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 128 | 20231006 | 172900 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 129 | 20231006 | 172800 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 130 | 20231006 | 172700 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 131 | 20231006 | 172600 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 132 | 20231006 | 172500 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 133 | 20231006 | 172400 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 134 | 20231006 | 172300 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 135 | 20231006 | 172200 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 136 | 20231006 | 172100 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 137 | 20231006 | 172000 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 138 | 20231006 | 171900 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 139 | 20231006 | 171800 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 140 | 20231006 | 171700 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 141 | 20231006 | 171600 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 142 | 20231006 | 171500 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 143 | 20231006 | 171400 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 144 | 20231006 | 171300 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 145 | 20231006 | 171200 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 146 | 20231006 | 171100 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 147 | 20231006 | 171000 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 148 | 20231006 | 170900 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 149 | 20231006 | 170800 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 150 | 20231006 | 170700 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 151 | 20231006 | 170600 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 152 | 20231006 | 170500 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 5747 |
| 153 | 20231006 | 170400 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 154 | 20231006 | 170300 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 155 | 20231006 | 170200 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 156 | 20231006 | 170100 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 157 | 20231006 | 170000 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 158 | 20231006 | 165900 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 159 | 20231006 | 165800 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 160 | 20231006 | 165700 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 161 | 20231006 | 165600 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 162 | 20231006 | 165500 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 163 | 20231006 | 165400 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 164 | 20231006 | 165300 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 165 | 20231006 | 165200 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 166 | 20231006 | 165100 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 167 | 20231006 | 165000 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 168 | 20231006 | 164900 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 169 | 20231006 | 164800 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 170 | 20231006 | 164700 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 171 | 20231006 | 164600 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 172 | 20231006 | 164500 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 173 | 20231006 | 164400 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 174 | 20231006 | 164300 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 175 | 20231006 | 164200 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 176 | 20231006 | 164100 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 177 | 20231006 | 164000 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 178 | 20231006 | 163900 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 179 | 20231006 | 163800 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 180 | 20231006 | 163700 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 181 | 20231006 | 163600 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 182 | 20231006 | 163500 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 5747 |
| 183 | 20231006 | 163400 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 184 | 20231006 | 163300 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 185 | 20231006 | 163200 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 186 | 20231006 | 163100 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 187 | 20231006 | 163000 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 188 | 20231006 | 162900 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 189 | 20231006 | 162800 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 190 | 20231006 | 162700 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 191 | 20231006 | 162600 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 192 | 20231006 | 162500 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 193 | 20231006 | 162400 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 194 | 20231006 | 162300 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 195 | 20231006 | 162200 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 196 | 20231006 | 162100 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 197 | 20231006 | 162000 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 198 | 20231006 | 161900 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 199 | 20231006 | 161800 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 200 | 20231006 | 161700 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 201 | 20231006 | 161600 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 202 | 20231006 | 161500 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 203 | 20231006 | 161400 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 204 | 20231006 | 161300 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 205 | 20231006 | 161200 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 206 | 20231006 | 161100 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 207 | 20231006 | 161000 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 208 | 20231006 | 160900 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 209 | 20231006 | 160800 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 210 | 20231006 | 160700 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 211 | 20231006 | 160600 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 212 | 20231006 | 160500 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 5747 |
| 213 | 20231006 | 160400 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 214 | 20231006 | 160300 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 215 | 20231006 | 160200 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 216 | 20231006 | 160100 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 217 | 20231006 | 160000 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 218 | 20231006 | 155900 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 219 | 20231006 | 155800 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 220 | 20231006 | 155700 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 221 | 20231006 | 155600 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 222 | 20231006 | 155500 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 223 | 20231006 | 155400 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 224 | 20231006 | 155300 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 225 | 20231006 | 155200 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 226 | 20231006 | 155100 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 227 | 20231006 | 155000 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 228 | 20231006 | 154900 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 229 | 20231006 | 154800 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 230 | 20231006 | 154700 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 231 | 20231006 | 154600 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 232 | 20231006 | 154500 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 233 | 20231006 | 154400 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 234 | 20231006 | 154300 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 235 | 20231006 | 154200 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 236 | 20231006 | 154100 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 237 | 20231006 | 154000 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 238 | 20231006 | 153900 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 239 | 20231006 | 153800 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 240 | 20231006 | 153700 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 241 | 20231006 | 153600 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 242 | 20231006 | 153500 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 5747 |
| 243 | 20231006 | 153400 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 244 | 20231006 | 153300 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 245 | 20231006 | 153200 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 246 | 20231006 | 153100 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 0 |
| 247 | 20231006 | 153000 | 2059414885 | 5290 | 5290 | 5290 | 5290 | 5747 |
| 248 | 20231006 | 152900 | 2029013255 | 5280 | 5280 | 5280 | 5280 | 0 |
| 249 | 20231006 | 152800 | 2029013255 | 5280 | 5280 | 5280 | 5280 | 0 |
| 250 | 20231006 | 152700 | 2029013255 | 5280 | 5280 | 5280 | 5280 | 0 |
| 251 | 20231006 | 152600 | 2029013255 | 5280 | 5280 | 5280 | 5280 | 0 |
| 252 | 20231006 | 152500 | 2029013255 | 5280 | 5280 | 5280 | 5280 | 0 |
| 253 | 20231006 | 152400 | 2029013255 | 5280 | 5280 | 5280 | 5280 | 0 |
| 254 | 20231006 | 152300 | 2029013255 | 5280 | 5280 | 5280 | 5280 | 0 |
| 255 | 20231006 | 152200 | 2029013255 | 5280 | 5280 | 5280 | 5280 | 0 |
| 256 | 20231006 | 152100 | 2029013255 | 5280 | 5280 | 5280 | 5280 | 0 |
| 257 | 20231006 | 152000 | 2029013255 | 5280 | 5280 | 5280 | 5280 | 0 |
| 258 | 20231006 | 151900 | 2029013255 | 5280 | 5280 | 5300 | 5280 | 2165 |
| 259 | 20231006 | 151800 | 2017558475 | 5280 | 5280 | 5280 | 5270 | 548 |
| 260 | 20231006 | 151700 | 2014666125 | 5270 | 5260 | 5270 | 5260 | 436 |
| 261 | 20231006 | 151600 | 2012370255 | 5250 | 5260 | 5260 | 5250 | 133 |
| 262 | 20231006 | 151500 | 2011671435 | 5260 | 5260 | 5260 | 5260 | 0 |
| 263 | 20231006 | 151400 | 2011671435 | 5260 | 5250 | 5260 | 5250 | 1276 |
| 264 | 20231006 | 151300 | 2004963765 | 5240 | 5250 | 5250 | 5240 | 1075 |
| 265 | 20231006 | 151200 | 1999330115 | 5250 | 5250 | 5250 | 5250 | 1277 |
| 266 | 20231006 | 151100 | 1992625865 | 5260 | 5260 | 5260 | 5260 | 118 |
| 267 | 20231006 | 151000 | 1992005185 | 5260 | 5260 | 5260 | 5260 | 222 |
| 268 | 20231006 | 150900 | 1990837465 | 5270 | 5280 | 5280 | 5270 | 34 |
| 269 | 20231006 | 150800 | 1990658135 | 5280 | 5250 | 5280 | 5250 | 460 |
| 270 | 20231006 | 150700 | 1988241545 | 5250 | 5270 | 5270 | 5250 | 2322 |
| 271 | 20231006 | 150600 | 1976032575 | 5260 | 5260 | 5260 | 5260 | 4338 |
| 272 | 20231006 | 150500 | 1953214695 | 5260 | 5260 | 5260 | 5260 | 1026 |
| 273 | 20231006 | 150400 | 1947817935 | 5260 | 5260 | 5260 | 5260 | 150 |
| 274 | 20231006 | 150300 | 1947028935 | 5280 | 5260 | 5280 | 5260 | 26 |
| 275 | 20231006 | 150200 | 1946892135 | 5260 | 5280 | 5280 | 5260 | 592 |
| 276 | 20231006 | 150100 | 1943773005 | 5280 | 5280 | 5280 | 5280 | 100 |
| 277 | 20231006 | 150000 | 1943245005 | 5280 | 5290 | 5290 | 5280 | 26 |
| 278 | 20231006 | 145900 | 1943107475 | 5290 | 5280 | 5290 | 5280 | 25 |
| 279 | 20231006 | 145800 | 1942975275 | 5280 | 5280 | 5280 | 5280 | 228 |
| 280 | 20231006 | 145700 | 1941771435 | 5290 | 5290 | 5290 | 5280 | 24 |
| 281 | 20231006 | 145600 | 1941644625 | 5290 | 5270 | 5290 | 5270 | 82 |
| 282 | 20231006 | 145500 | 1941212405 | 5270 | 5270 | 5270 | 5270 | 210 |
| 283 | 20231006 | 145400 | 1940105705 | 5260 | 5280 | 5280 | 5260 | 385 |
| 284 | 20231006 | 145300 | 1938077575 | 5260 | 5270 | 5270 | 5260 | 278 |
| 285 | 20231006 | 145200 | 1936614445 | 5270 | 5270 | 5270 | 5270 | 219 |
| 286 | 20231006 | 145100 | 1935460315 | 5270 | 5270 | 5270 | 5270 | 565 |
| 287 | 20231006 | 145000 | 1932482765 | 5270 | 5270 | 5270 | 5270 | 6 |
| 288 | 20231006 | 144900 | 1932451145 | 5270 | 5270 | 5270 | 5270 | 18 |
| 289 | 20231006 | 144800 | 1932356285 | 5260 | 5270 | 5270 | 5260 | 394 |
| 290 | 20231006 | 144700 | 1930281005 | 5270 | 5290 | 5290 | 5270 | 88 |
| 291 | 20231006 | 144600 | 1929817205 | 5280 | 5270 | 5290 | 5270 | 922 |
| 292 | 20231006 | 144500 | 1924949135 | 5280 | 5290 | 5290 | 5280 | 1873 |
| 293 | 20231006 | 144400 | 1915054915 | 5300 | 5300 | 5300 | 5300 | 1 |
| 294 | 20231006 | 144300 | 1915049615 | 5300 | 5300 | 5300 | 5300 | 106 |
| 295 | 20231006 | 144200 | 1914487815 | 5300 | 5300 | 5300 | 5300 | 201 |
| 296 | 20231006 | 144100 | 1913422515 | 5300 | 5300 | 5300 | 5300 | 205 |
| 297 | 20231006 | 144000 | 1912336015 | 5310 | 5300 | 5310 | 5300 | 938 |
| 298 | 20231006 | 143900 | 1907364185 | 5300 | 5300 | 5300 | 5300 | 1 |
| 299 | 20231006 | 143800 | 1907358885 | 5280 | 5280 | 5280 | 5280 | 100 |
| 300 | 20231006 | 143700 | 1906830885 | 5300 | 5290 | 5300 | 5280 | 2819 |
| 301 | 20231006 | 143600 | 1891926285 | 5300 | 5290 | 5300 | 5280 | 541 |
| 302 | 20231006 | 143500 | 1889069465 | 5300 | 5300 | 5300 | 5300 | 1 |
| 303 | 20231006 | 143400 | 1889064165 | 5280 | 5300 | 5300 | 5280 | 189 |
| 304 | 20231006 | 143300 | 1888066225 | 5280 | 5290 | 5290 | 5280 | 185 |
| 305 | 20231006 | 143200 | 1887089205 | 5300 | 5300 | 5300 | 5290 | 6 |
| 306 | 20231006 | 143100 | 1887057425 | 5290 | 5290 | 5290 | 5290 | 437 |
| 307 | 20231006 | 143000 | 1884745695 | 5280 | 5280 | 5280 | 5280 | 451 |
| 308 | 20231006 | 142900 | 1882364415 | 5280 | 5280 | 5280 | 5280 | 1 |
| 309 | 20231006 | 142800 | 1882359135 | 5270 | 5280 | 5280 | 5270 | 655 |
| 310 | 20231006 | 142700 | 1878901465 | 5280 | 5280 | 5280 | 5280 | 0 |
| 311 | 20231006 | 142600 | 1878901465 | 5280 | 5280 | 5280 | 5280 | 588 |
| 312 | 20231006 | 142500 | 1875796825 | 5280 | 5280 | 5280 | 5280 | 0 |
| 313 | 20231006 | 142400 | 1875796825 | 5280 | 5280 | 5280 | 5280 | 0 |
| 314 | 20231006 | 142300 | 1875796825 | 5280 | 5290 | 5290 | 5280 | 13 |
| 315 | 20231006 | 142200 | 1875728095 | 5290 | 5300 | 5300 | 5290 | 155 |
| 316 | 20231006 | 142100 | 1874908095 | 5300 | 5300 | 5300 | 5300 | 123 |
| 317 | 20231006 | 142000 | 1874256195 | 5300 | 5300 | 5300 | 5300 | 4 |
| 318 | 20231006 | 141900 | 1874234995 | 5290 | 5290 | 5290 | 5290 | 841 |
| 319 | 20231006 | 141800 | 1869786105 | 5290 | 5290 | 5290 | 5290 | 35 |
| 320 | 20231006 | 141700 | 1869600955 | 5290 | 5290 | 5290 | 5290 | 174 |
| 321 | 20231006 | 141600 | 1868680495 | 5280 | 5290 | 5290 | 5280 | 223 |
| 322 | 20231006 | 141500 | 1867502025 | 5290 | 5290 | 5290 | 5290 | 290 |
| 323 | 20231006 | 141400 | 1865967925 | 5280 | 5290 | 5290 | 5280 | 159 |
| 324 | 20231006 | 141300 | 1865126825 | 5290 | 5290 | 5290 | 5290 | 103 |
| 325 | 20231006 | 141200 | 1864581955 | 5290 | 5290 | 5290 | 5290 | 225 |
| 326 | 20231006 | 141100 | 1863391705 | 5280 | 5280 | 5280 | 5280 | 51 |
| 327 | 20231006 | 141000 | 1863122425 | 5280 | 5270 | 5280 | 5270 | 156 |
| 328 | 20231006 | 140900 | 1862298775 | 5280 | 5280 | 5280 | 5280 | 204 |
| 329 | 20231006 | 140800 | 1861221655 | 5280 | 5280 | 5280 | 5280 | 6 |
| 330 | 20231006 | 140700 | 1861189975 | 5280 | 5280 | 5280 | 5270 | 35 |
| 331 | 20231006 | 140600 | 1861005315 | 5260 | 5260 | 5260 | 5260 | 1 |
| 332 | 20231006 | 140500 | 1861000055 | 5260 | 5270 | 5280 | 5260 | 413 |
| 333 | 20231006 | 140400 | 1858823545 | 5260 | 5260 | 5260 | 5260 | 4 |
| 334 | 20231006 | 140300 | 1858802505 | 5250 | 5260 | 5280 | 5250 | 1000 |
| 335 | 20231006 | 140200 | 1853548955 | 5270 | 5270 | 5270 | 5270 | 3 |
| 336 | 20231006 | 140100 | 1853533145 | 5270 | 5290 | 5290 | 5270 | 206 |
| 337 | 20231006 | 140000 | 1852447505 | 5290 | 5290 | 5290 | 5290 | 76 |
| 338 | 20231006 | 135900 | 1852045465 | 5270 | 5280 | 5280 | 5270 | 254 |
| 339 | 20231006 | 135800 | 1850704415 | 5280 | 5270 | 5280 | 5270 | 4 |
| 340 | 20231006 | 135700 | 1850683325 | 5280 | 5280 | 5280 | 5280 | 10 |
| 341 | 20231006 | 135600 | 1850630525 | 5280 | 5280 | 5280 | 5280 | 0 |
| 342 | 20231006 | 135500 | 1850630525 | 5280 | 5280 | 5280 | 5280 | 1 |
| 343 | 20231006 | 135400 | 1850625245 | 5260 | 5260 | 5260 | 5260 | 0 |
| 344 | 20231006 | 135300 | 1850625245 | 5260 | 5260 | 5260 | 5260 | 1 |
| 345 | 20231006 | 135200 | 1850619985 | 5280 | 5260 | 5280 | 5260 | 2 |
| 346 | 20231006 | 135100 | 1850609445 | 5260 | 5260 | 5260 | 5260 | 1 |
| 347 | 20231006 | 135000 | 1850604185 | 5280 | 5280 | 5280 | 5280 | 1 |
| 348 | 20231006 | 134900 | 1850598905 | 5280 | 5280 | 5280 | 5280 | 0 |
| 349 | 20231006 | 134800 | 1850598905 | 5280 | 5260 | 5280 | 5260 | 1001 |
| 350 | 20231006 | 134700 | 1845333625 | 5260 | 5280 | 5280 | 5260 | 2 |
| 351 | 20231006 | 134600 | 1845323085 | 5270 | 5280 | 5280 | 5270 | 51 |
| 352 | 20231006 | 134500 | 1845054305 | 5260 | 5260 | 5260 | 5260 | 100 |
| 353 | 20231006 | 134400 | 1844528305 | 5260 | 5270 | 5270 | 5260 | 1000 |
| 354 | 20231006 | 134300 | 1839265055 | 5290 | 5290 | 5290 | 5290 | 0 |
| 355 | 20231006 | 134200 | 1839265055 | 5290 | 5290 | 5290 | 5270 | 3302 |
| 356 | 20231006 | 134100 | 1821840055 | 5290 | 5300 | 5300 | 5290 | 244 |
| 357 | 20231006 | 134000 | 1820547355 | 5300 | 5300 | 5300 | 5300 | 288 |
| 358 | 20231006 | 133900 | 1819020955 | 5310 | 5310 | 5310 | 5310 | 0 |
| 359 | 20231006 | 133800 | 1819020955 | 5310 | 5300 | 5310 | 5300 | 420 |
| 360 | 20231006 | 133700 | 1816794935 | 5310 | 5290 | 5310 | 5290 | 167 |
| 361 | 20231006 | 133600 | 1815909995 | 5280 | 5300 | 5300 | 5280 | 2 |
| 362 | 20231006 | 133500 | 1815899415 | 5300 | 5300 | 5300 | 5300 | 0 |
| 363 | 20231006 | 133400 | 1815899415 | 5300 | 5300 | 5300 | 5300 | 1 |
| 364 | 20231006 | 133300 | 1815894115 | 5300 | 5290 | 5300 | 5280 | 15 |
| 365 | 20231006 | 133200 | 1815814755 | 5300 | 5300 | 5300 | 5300 | 0 |
| 366 | 20231006 | 133100 | 1815814755 | 5300 | 5280 | 5300 | 5280 | 506 |
| 367 | 20231006 | 133000 | 1813143015 | 5280 | 5290 | 5290 | 5280 | 146 |
| 368 | 20231006 | 132900 | 1812371685 | 5290 | 5300 | 5300 | 5290 | 18 |
| 369 | 20231006 | 132800 | 1812276455 | 5300 | 5300 | 5300 | 5300 | 147 |
| 370 | 20231006 | 132700 | 1811497355 | 5300 | 5300 | 5300 | 5300 | 0 |
| 371 | 20231006 | 132600 | 1811497355 | 5300 | 5300 | 5300 | 5300 | 1 |
| 372 | 20231006 | 132500 | 1811492055 | 5300 | 5290 | 5300 | 5290 | 16 |
| 373 | 20231006 | 132400 | 1811407355 | 5300 | 5290 | 5300 | 5290 | 352 |
| 374 | 20231006 | 132300 | 1809545225 | 5290 | 5290 | 5290 | 5290 | 0 |
| 375 | 20231006 | 132200 | 1809545225 | 5290 | 5290 | 5290 | 5290 | 1 |
| 376 | 20231006 | 132100 | 1809539935 | 5290 | 5290 | 5290 | 5280 | 17 |
| 377 | 20231006 | 132000 | 1809450155 | 5270 | 5270 | 5280 | 5270 | 428 |
| 378 | 20231006 | 131900 | 1807190485 | 5290 | 5270 | 5290 | 5270 | 2 |
| 379 | 20231006 | 131800 | 1807179925 | 5290 | 5280 | 5290 | 5270 | 509 |
| 380 | 20231006 | 131700 | 1804497395 | 5270 | 5290 | 5290 | 5270 | 146 |
| 381 | 20231006 | 131600 | 1803727065 | 5290 | 5290 | 5290 | 5290 | 2 |
| 382 | 20231006 | 131500 | 1803716485 | 5280 | 5280 | 5280 | 5280 | 0 |
| 383 | 20231006 | 131400 | 1803716485 | 5280 | 5280 | 5280 | 5280 | 0 |
| 384 | 20231006 | 131300 | 1803716485 | 5280 | 5280 | 5280 | 5280 | 1 |
| 385 | 20231006 | 131200 | 1803711205 | 5290 | 5280 | 5290 | 5280 | 51 |
| 386 | 20231006 | 131100 | 1803441915 | 5290 | 5290 | 5290 | 5290 | 377 |
| 387 | 20231006 | 131000 | 1801447585 | 5270 | 5270 | 5290 | 5270 | 479 |
| 388 | 20231006 | 130900 | 1798923235 | 5270 | 5280 | 5290 | 5270 | 143 |
| 389 | 20231006 | 130800 | 1798169205 | 5280 | 5280 | 5280 | 5280 | 0 |
| 390 | 20231006 | 130700 | 1798169205 | 5280 | 5280 | 5290 | 5280 | 308 |
| 391 | 20231006 | 130600 | 1796542895 | 5280 | 5290 | 5290 | 5280 | 227 |
| 392 | 20231006 | 130500 | 1795342485 | 5290 | 5290 | 5290 | 5290 | 50 |
| 393 | 20231006 | 130400 | 1795077985 | 5290 | 5290 | 5290 | 5290 | 57 |
| 394 | 20231006 | 130300 | 1794776455 | 5290 | 5290 | 5290 | 5290 | 0 |
| 395 | 20231006 | 130200 | 1794776455 | 5290 | 5290 | 5290 | 5290 | 1 |
| 396 | 20231006 | 130100 | 1794771165 | 5270 | 5290 | 5290 | 5270 | 69 |
| 397 | 20231006 | 130000 | 1794407495 | 5260 | 5280 | 5280 | 5260 | 1565 |
| 398 | 20231006 | 125900 | 1786155325 | 5290 | 5290 | 5290 | 5290 | 0 |
| 399 | 20231006 | 125800 | 1786155325 | 5290 | 5290 | 5290 | 5290 | 1 |
| 400 | 20231006 | 125700 | 1786150035 | 5260 | 5280 | 5280 | 5260 | 70 |
| 401 | 20231006 | 125600 | 1785780855 | 5270 | 5270 | 5280 | 5270 | 318 |
| 402 | 20231006 | 125500 | 1784103195 | 5280 | 5280 | 5280 | 5280 | 460 |
| 403 | 20231006 | 125400 | 1781674395 | 5280 | 5280 | 5280 | 5280 | 16 |
| 404 | 20231006 | 125300 | 1781589915 | 5280 | 5280 | 5280 | 5280 | 315 |
| 405 | 20231006 | 125200 | 1779926715 | 5260 | 5270 | 5280 | 5260 | 525 |
| 406 | 20231006 | 125100 | 1777159105 | 5260 | 5270 | 5270 | 5260 | 1552 |
| 407 | 20231006 | 125000 | 1768980075 | 5260 | 5300 | 5300 | 5210 | 5603 |
| 408 | 20231006 | 124900 | 1739634245 | 5300 | 5300 | 5300 | 5300 | 2 |
| 409 | 20231006 | 124800 | 1739623645 | 5300 | 5300 | 5310 | 5300 | 1501 |
| 410 | 20231006 | 124700 | 1731666055 | 5300 | 5300 | 5300 | 5300 | 602 |
| 411 | 20231006 | 124600 | 1728475455 | 5290 | 5290 | 5290 | 5290 | 30 |
| 412 | 20231006 | 124500 | 1728316755 | 5300 | 5300 | 5300 | 5300 | 1 |
| 413 | 20231006 | 124400 | 1728311455 | 5280 | 5280 | 5280 | 5280 | 1 |
| 414 | 20231006 | 124300 | 1728306175 | 5300 | 5300 | 5300 | 5280 | 484 |
| 415 | 20231006 | 124200 | 1725748145 | 5290 | 5290 | 5290 | 5290 | 47 |
| 416 | 20231006 | 124100 | 1725499515 | 5280 | 5280 | 5280 | 5280 | 160 |
| 417 | 20231006 | 124000 | 1724654715 | 5280 | 5280 | 5280 | 5280 | 8 |
| 418 | 20231006 | 123900 | 1724612475 | 5280 | 5280 | 5280 | 5280 | 26 |
| 419 | 20231006 | 123800 | 1724475195 | 5280 | 5280 | 5280 | 5280 | 2 |
| 420 | 20231006 | 123700 | 1724464635 | 5280 | 5280 | 5280 | 5280 | 47 |
| 421 | 20231006 | 123600 | 1724216475 | 5290 | 5290 | 5290 | 5290 | 0 |
| 422 | 20231006 | 123500 | 1724216475 | 5290 | 5290 | 5290 | 5290 | 80 |
| 423 | 20231006 | 123400 | 1723793275 | 5290 | 5290 | 5290 | 5290 | 5 |
| 424 | 20231006 | 123300 | 1723766825 | 5290 | 5280 | 5290 | 5280 | 101 |
| 425 | 20231006 | 123200 | 1723232545 | 5290 | 5290 | 5290 | 5290 | 1 |
| 426 | 20231006 | 123100 | 1723227255 | 5280 | 5280 | 5280 | 5280 | 882 |
| 427 | 20231006 | 123000 | 1718570295 | 5270 | 5270 | 5270 | 5270 | 626 |
| 428 | 20231006 | 122900 | 1715271275 | 5250 | 5250 | 5250 | 5250 | 116 |
| 429 | 20231006 | 122800 | 1714662275 | 5270 | 5270 | 5270 | 5270 | 0 |
| 430 | 20231006 | 122700 | 1714662275 | 5270 | 5260 | 5270 | 5250 | 1126 |
| 431 | 20231006 | 122600 | 1708739515 | 5260 | 5250 | 5260 | 5250 | 746 |
| 432 | 20231006 | 122500 | 1704823005 | 5240 | 5240 | 5240 | 5240 | 909 |
| 433 | 20231006 | 122400 | 1700059845 | 5250 | 5250 | 5250 | 5250 | 0 |
| 434 | 20231006 | 122300 | 1700059845 | 5250 | 5230 | 5250 | 5220 | 1081 |
| 435 | 20231006 | 122200 | 1694408595 | 5230 | 5240 | 5240 | 5230 | 704 |
| 436 | 20231006 | 122100 | 1690726405 | 5240 | 5240 | 5240 | 5240 | 3 |
| 437 | 20231006 | 122000 | 1690710685 | 5250 | 5250 | 5260 | 5240 | 492 |
| 438 | 20231006 | 121900 | 1688130695 | 5260 | 5260 | 5260 | 5260 | 20 |
| 439 | 20231006 | 121800 | 1688025495 | 5270 | 5280 | 5280 | 5240 | 1252 |
| 440 | 20231006 | 121700 | 1681453325 | 5260 | 5260 | 5260 | 5260 | 7 |
| 441 | 20231006 | 121600 | 1681416505 | 5280 | 5270 | 5280 | 5260 | 286 |
| 442 | 20231006 | 121500 | 1679910865 | 5270 | 5290 | 5290 | 5270 | 11 |
| 443 | 20231006 | 121400 | 1679852695 | 5290 | 5280 | 5290 | 5280 | 27 |
| 444 | 20231006 | 121300 | 1679710125 | 5280 | 5280 | 5280 | 5280 | 0 |
| 445 | 20231006 | 121200 | 1679710125 | 5280 | 5270 | 5280 | 5270 | 949 |
| 446 | 20231006 | 121100 | 1674708865 | 5270 | 5250 | 5270 | 5250 | 36 |
| 447 | 20231006 | 121000 | 1674519805 | 5250 | 5250 | 5250 | 5250 | 117 |
| 448 | 20231006 | 120900 | 1673905555 | 5250 | 5270 | 5270 | 5250 | 18 |
| 449 | 20231006 | 120800 | 1673811015 | 5240 | 5260 | 5260 | 5240 | 984 |
| 450 | 20231006 | 120700 | 1668635385 | 5240 | 5240 | 5260 | 5240 | 2215 |
| 451 | 20231006 | 120600 | 1657009095 | 5240 | 5270 | 5270 | 5240 | 1591 |
| 452 | 20231006 | 120500 | 1648657405 | 5270 | 5280 | 5280 | 5270 | 223 |
| 453 | 20231006 | 120400 | 1647481015 | 5280 | 5280 | 5280 | 5260 | 563 |
| 454 | 20231006 | 120300 | 1644512305 | 5280 | 5300 | 5300 | 5280 | 830 |
| 455 | 20231006 | 120200 | 1640117975 | 5310 | 5310 | 5310 | 5300 | 310 |
| 456 | 20231006 | 120100 | 1638472005 | 5320 | 5320 | 5320 | 5310 | 24 |
| 457 | 20231006 | 120000 | 1638344355 | 5310 | 5310 | 5310 | 5310 | 1 |
| 458 | 20231006 | 115900 | 1638339045 | 5320 | 5330 | 5330 | 5310 | 545 |
| 459 | 20231006 | 115800 | 1635444415 | 5310 | 5320 | 5330 | 5310 | 708 |
| 460 | 20231006 | 115700 | 1631673065 | 5340 | 5330 | 5340 | 5320 | 636 |
| 461 | 20231006 | 115600 | 1628284365 | 5330 | 5320 | 5330 | 5320 | 305 |
| 462 | 20231006 | 115500 | 1626660575 | 5320 | 5330 | 5330 | 5310 | 247 |
| 463 | 20231006 | 115400 | 1625346105 | 5330 | 5330 | 5340 | 5330 | 1084 |
| 464 | 20231006 | 115300 | 1619568295 | 5330 | 5330 | 5330 | 5330 | 557 |
| 465 | 20231006 | 115200 | 1616599485 | 5310 | 5320 | 5330 | 5310 | 118 |
| 466 | 20231006 | 115100 | 1615972195 | 5320 | 5320 | 5320 | 5320 | 120 |
| 467 | 20231006 | 115000 | 1615333795 | 5330 | 5320 | 5330 | 5320 | 758 |
| 468 | 20231006 | 114900 | 1611301185 | 5320 | 5320 | 5320 | 5320 | 2 |
| 469 | 20231006 | 114800 | 1611290545 | 5310 | 5310 | 5310 | 5310 | 125 |
| 470 | 20231006 | 114700 | 1610626795 | 5310 | 5310 | 5310 | 5310 | 46 |
| 471 | 20231006 | 114600 | 1610382535 | 5320 | 5310 | 5320 | 5300 | 1029 |
| 472 | 20231006 | 114500 | 1604918825 | 5310 | 5310 | 5310 | 5310 | 0 |
| 473 | 20231006 | 114400 | 1604918825 | 5310 | 5300 | 5310 | 5300 | 257 |
| 474 | 20231006 | 114300 | 1603556515 | 5300 | 5300 | 5300 | 5300 | 0 |
| 475 | 20231006 | 114200 | 1603556515 | 5300 | 5300 | 5300 | 5300 | 200 |
| 476 | 20231006 | 114100 | 1602496515 | 5300 | 5290 | 5300 | 5290 | 2 |
| 477 | 20231006 | 114000 | 1602485925 | 5290 | 5290 | 5290 | 5290 | 0 |
| 478 | 20231006 | 113900 | 1602485925 | 5290 | 5290 | 5290 | 5290 | 2 |
| 479 | 20231006 | 113800 | 1602475345 | 5300 | 5300 | 5300 | 5300 | 5 |
| 480 | 20231006 | 113700 | 1602448845 | 5300 | 5280 | 5300 | 5280 | 109 |
| 481 | 20231006 | 113600 | 1601871325 | 5300 | 5300 | 5300 | 5300 | 1 |
| 482 | 20231006 | 113500 | 1601866025 | 5280 | 5300 | 5300 | 5280 | 108 |
| 483 | 20231006 | 113400 | 1601293645 | 5300 | 5310 | 5310 | 5300 | 289 |
| 484 | 20231006 | 113300 | 1599761925 | 5310 | 5310 | 5320 | 5300 | 844 |
| 485 | 20231006 | 113200 | 1595283175 | 5310 | 5300 | 5310 | 5280 | 1522 |
| 486 | 20231006 | 113100 | 1587235755 | 5290 | 5290 | 5290 | 5290 | 150 |
| 487 | 20231006 | 113000 | 1586442255 | 5290 | 5280 | 5290 | 5280 | 222 |
| 488 | 20231006 | 112900 | 1585268965 | 5280 | 5270 | 5280 | 5270 | 117 |
| 489 | 20231006 | 112800 | 1584651255 | 5290 | 5280 | 5290 | 5270 | 458 |
| 490 | 20231006 | 112700 | 1582235795 | 5270 | 5240 | 5270 | 5240 | 2099 |
| 491 | 20231006 | 112600 | 1571199995 | 5230 | 5230 | 5230 | 5230 | 1061 |
| 492 | 20231006 | 112500 | 1565650965 | 5240 | 5240 | 5240 | 5240 | 527 |
| 493 | 20231006 | 112400 | 1562889485 | 5250 | 5240 | 5250 | 5240 | 286 |
| 494 | 20231006 | 112300 | 1561390355 | 5250 | 5250 | 5250 | 5250 | 1 |
| 495 | 20231006 | 112200 | 1561385105 | 5260 | 5260 | 5260 | 5260 | 20 |
| 496 | 20231006 | 112100 | 1561279905 | 5260 | 5260 | 5260 | 5260 | 1 |
| 497 | 20231006 | 112000 | 1561274645 | 5260 | 5270 | 5270 | 5230 | 3162 |
| 498 | 20231006 | 111900 | 1544698215 | 5270 | 5260 | 5270 | 5260 | 240 |
| 499 | 20231006 | 111800 | 1543435795 | 5250 | 5260 | 5270 | 5250 | 178 |
| 500 | 20231006 | 111700 | 1542499705 | 5260 | 5250 | 5260 | 5250 | 303 |
| 501 | 20231006 | 111600 | 1540908945 | 5260 | 5260 | 5260 | 5260 | 0 |
| 502 | 20231006 | 111500 | 1540908945 | 5260 | 5260 | 5260 | 5260 | 0 |
| 503 | 20231006 | 111400 | 1540908945 | 5260 | 5260 | 5260 | 5260 | 1 |
| 504 | 20231006 | 111300 | 1540903685 | 5260 | 5260 | 5260 | 5250 | 495 |
| 505 | 20231006 | 111200 | 1538302985 | 5260 | 5280 | 5280 | 5250 | 1340 |
| 506 | 20231006 | 111100 | 1531240935 | 5280 | 5270 | 5280 | 5260 | 658 |
| 507 | 20231006 | 111000 | 1527768745 | 5270 | 5270 | 5270 | 5270 | 0 |
| 508 | 20231006 | 110900 | 1527768745 | 5270 | 5250 | 5270 | 5250 | 413 |
| 509 | 20231006 | 110800 | 1525598495 | 5260 | 5270 | 5270 | 5260 | 57 |
| 510 | 20231006 | 110700 | 1525298625 | 5270 | 5270 | 5270 | 5260 | 22 |
| 511 | 20231006 | 110600 | 1525182885 | 5280 | 5250 | 5280 | 5250 | 854 |
| 512 | 20231006 | 110500 | 1520679255 | 5250 | 5250 | 5250 | 5250 | 20 |
| 513 | 20231006 | 110400 | 1520574255 | 5270 | 5250 | 5270 | 5240 | 1109 |
| 514 | 20231006 | 110300 | 1514754575 | 5250 | 5270 | 5280 | 5250 | 1055 |
| 515 | 20231006 | 110200 | 1509208215 | 5270 | 5250 | 5270 | 5250 | 9155 |
| 516 | 20231006 | 110100 | 1461136145 | 5250 | 5250 | 5250 | 5230 | 5667 |
| 517 | 20231006 | 110000 | 1431399235 | 5250 | 5260 | 5270 | 5250 | 2904 |
| 518 | 20231006 | 105900 | 1416141675 | 5270 | 5270 | 5270 | 5270 | 1 |
| 519 | 20231006 | 105800 | 1416136405 | 5260 | 5260 | 5260 | 5260 | 1845 |
| 520 | 20231006 | 105700 | 1406431705 | 5270 | 5260 | 5280 | 5250 | 92 |
| 521 | 20231006 | 105600 | 1405948455 | 5270 | 5270 | 5270 | 5260 | 1501 |
| 522 | 20231006 | 105500 | 1398052085 | 5270 | 5270 | 5270 | 5270 | 2428 |
| 523 | 20231006 | 105400 | 1385256525 | 5280 | 5280 | 5290 | 5280 | 1013 |
| 524 | 20231006 | 105300 | 1379907855 | 5280 | 5280 | 5290 | 5280 | 63 |
| 525 | 20231006 | 105200 | 1379575195 | 5280 | 5300 | 5300 | 5280 | 513 |
| 526 | 20231006 | 105100 | 1376861605 | 5290 | 5300 | 5300 | 5290 | 378 |
| 527 | 20231006 | 105000 | 1374860205 | 5300 | 5300 | 5300 | 5300 | 101 |
| 528 | 20231006 | 104900 | 1374324905 | 5310 | 5300 | 5310 | 5300 | 835 |
| 529 | 20231006 | 104800 | 1369898705 | 5290 | 5300 | 5310 | 5290 | 1138 |
| 530 | 20231006 | 104700 | 1363867325 | 5300 | 5300 | 5310 | 5300 | 5 |
| 531 | 20231006 | 104600 | 1363840815 | 5310 | 5290 | 5310 | 5290 | 2743 |
| 532 | 20231006 | 104500 | 1349325135 | 5290 | 5290 | 5290 | 5290 | 2 |
| 533 | 20231006 | 104400 | 1349314555 | 5280 | 5280 | 5300 | 5280 | 760 |
| 534 | 20231006 | 104300 | 1345300255 | 5280 | 5300 | 5300 | 5280 | 4 |
| 535 | 20231006 | 104200 | 1345279095 | 5280 | 5290 | 5290 | 5280 | 1247 |
| 536 | 20231006 | 104100 | 1338693795 | 5300 | 5310 | 5310 | 5300 | 150 |
| 537 | 20231006 | 104000 | 1337897395 | 5310 | 5290 | 5310 | 5290 | 154 |
| 538 | 20231006 | 103900 | 1337080745 | 5290 | 5280 | 5330 | 5280 | 102 |
| 539 | 20231006 | 103800 | 1336540025 | 5280 | 5280 | 5300 | 5280 | 968 |
| 540 | 20231006 | 103700 | 1331424385 | 5280 | 5290 | 5290 | 5280 | 679 |
| 541 | 20231006 | 103600 | 1327834185 | 5290 | 5300 | 5300 | 5290 | 1810 |
| 542 | 20231006 | 103500 | 1318245765 | 5310 | 5320 | 5320 | 5310 | 2273 |
| 543 | 20231006 | 103400 | 1306176115 | 5320 | 5320 | 5330 | 5320 | 644 |
| 544 | 20231006 | 103300 | 1302748855 | 5310 | 5320 | 5320 | 5310 | 280 |
| 545 | 20231006 | 103200 | 1301260155 | 5330 | 5320 | 5330 | 5320 | 22 |
| 546 | 20231006 | 103100 | 1301143095 | 5320 | 5310 | 5320 | 5310 | 124 |
| 547 | 20231006 | 103000 | 1300484495 | 5310 | 5300 | 5310 | 5300 | 2600 |
| 548 | 20231006 | 102900 | 1286686495 | 5310 | 5320 | 5320 | 5310 | 805 |
| 549 | 20231006 | 102800 | 1282409695 | 5320 | 5320 | 5330 | 5320 | 485 |
| 550 | 20231006 | 102700 | 1279829485 | 5320 | 5320 | 5340 | 5320 | 3996 |
| 551 | 20231006 | 102600 | 1258557515 | 5320 | 5300 | 5320 | 5290 | 1553 |
| 552 | 20231006 | 102500 | 1250328235 | 5300 | 5320 | 5340 | 5290 | 3415 |
| 553 | 20231006 | 102400 | 1232220065 | 5340 | 5360 | 5390 | 5310 | 3060 |
| 554 | 20231006 | 102300 | 1215877565 | 5360 | 5330 | 5400 | 5310 | 6209 |
| 555 | 20231006 | 102200 | 1182551155 | 5320 | 5360 | 5360 | 5290 | 7716 |
| 556 | 20231006 | 102100 | 1141426145 | 5350 | 5390 | 5390 | 5330 | 15628 |
| 557 | 20231006 | 102000 | 1057734985 | 5390 | 5260 | 5400 | 5250 | 35220 |
| 558 | 20231006 | 101900 | 869303795 | 5260 | 5260 | 5260 | 5260 | 0 |
| 559 | 20231006 | 101800 | 869303795 | 5260 | 5280 | 5280 | 5260 | 1560 |
| 560 | 20231006 | 101700 | 861093245 | 5270 | 5280 | 5280 | 5270 | 731 |
| 561 | 20231006 | 101600 | 857240305 | 5280 | 5280 | 5290 | 5280 | 20 |
| 562 | 20231006 | 101500 | 857134695 | 5270 | 5260 | 5270 | 5260 | 439 |
| 563 | 20231006 | 101400 | 854824255 | 5260 | 5270 | 5290 | 5260 | 965 |
| 564 | 20231006 | 101300 | 849737605 | 5270 | 5270 | 5280 | 5270 | 814 |
| 565 | 20231006 | 101200 | 845447805 | 5270 | 5280 | 5280 | 5260 | 274 |
| 566 | 20231006 | 101100 | 844002165 | 5280 | 5270 | 5280 | 5250 | 959 |
| 567 | 20231006 | 101000 | 838947215 | 5260 | 5240 | 5260 | 5240 | 201 |
| 568 | 20231006 | 100900 | 837891605 | 5240 | 5240 | 5260 | 5240 | 944 |
| 569 | 20231006 | 100800 | 832945025 | 5240 | 5240 | 5260 | 5240 | 1874 |
| 570 | 20231006 | 100700 | 823108395 | 5230 | 5240 | 5240 | 5230 | 164 |
| 571 | 20231006 | 100600 | 822250585 | 5250 | 5250 | 5250 | 5250 | 0 |
| 572 | 20231006 | 100500 | 822250585 | 5250 | 5230 | 5250 | 5230 | 462 |
| 573 | 20231006 | 100400 | 819830685 | 5240 | 5250 | 5250 | 5240 | 387 |
| 574 | 20231006 | 100300 | 817802275 | 5260 | 5260 | 5260 | 5230 | 1375 |
| 575 | 20231006 | 100200 | 810596495 | 5250 | 5240 | 5250 | 5210 | 1586 |
| 576 | 20231006 | 100100 | 802310505 | 5210 | 5230 | 5230 | 5210 | 751 |
| 577 | 20231006 | 100000 | 798390565 | 5240 | 5240 | 5240 | 5230 | 144 |
| 578 | 20231006 | 095900 | 797637365 | 5230 | 5230 | 5230 | 5230 | 88 |
| 579 | 20231006 | 095800 | 797177125 | 5240 | 5240 | 5240 | 5230 | 37 |
| 580 | 20231006 | 095700 | 796983525 | 5240 | 5240 | 5240 | 5240 | 70 |
| 581 | 20231006 | 095600 | 796616725 | 5240 | 5230 | 5240 | 5230 | 55 |
| 582 | 20231006 | 095500 | 796328635 | 5230 | 5250 | 5260 | 5220 | 602 |
| 583 | 20231006 | 095400 | 793178535 | 5250 | 5260 | 5260 | 5250 | 479 |
| 584 | 20231006 | 095300 | 790663775 | 5260 | 5260 | 5260 | 5260 | 226 |
| 585 | 20231006 | 095200 | 789475015 | 5260 | 5250 | 5260 | 5250 | 225 |
| 586 | 20231006 | 095100 | 788293655 | 5250 | 5250 | 5270 | 5240 | 1264 |
| 587 | 20231006 | 095000 | 781652235 | 5250 | 5230 | 5250 | 5230 | 6247 |
| 588 | 20231006 | 094900 | 748912285 | 5230 | 5220 | 5230 | 5220 | 759 |
| 589 | 20231006 | 094800 | 744949765 | 5220 | 5230 | 5230 | 5220 | 1757 |
| 590 | 20231006 | 094700 | 735772825 | 5220 | 5230 | 5240 | 5220 | 464 |
| 591 | 20231006 | 094600 | 733345065 | 5220 | 5210 | 5230 | 5210 | 2569 |
| 592 | 20231006 | 094500 | 719914525 | 5220 | 5180 | 5220 | 5180 | 3123 |
| 593 | 20231006 | 094400 | 703646405 | 5180 | 5180 | 5180 | 5180 | 875 |
| 594 | 20231006 | 094300 | 699113905 | 5190 | 5200 | 5200 | 5190 | 687 |
| 595 | 20231006 | 094200 | 695543965 | 5200 | 5200 | 5200 | 5180 | 865 |
| 596 | 20231006 | 094100 | 691055165 | 5180 | 5210 | 5210 | 5180 | 1291 |
| 597 | 20231006 | 094000 | 684349885 | 5210 | 5190 | 5210 | 5180 | 1038 |
| 598 | 20231006 | 093900 | 678960325 | 5180 | 5190 | 5190 | 5180 | 209 |
| 599 | 20231006 | 093800 | 677876805 | 5190 | 5210 | 5210 | 5190 | 2012 |
| 600 | 20231006 | 093700 | 667428315 | 5210 | 5210 | 5220 | 5210 | 2589 |
| 601 | 20231006 | 093600 | 653934805 | 5220 | 5240 | 5240 | 5220 | 302 |
| 602 | 20231006 | 093500 | 652356055 | 5250 | 5250 | 5260 | 5230 | 3821 |
| 603 | 20231006 | 093400 | 632332665 | 5250 | 5190 | 5250 | 5190 | 5080 |
| 604 | 20231006 | 093300 | 605807035 | 5190 | 5200 | 5200 | 5190 | 363 |
| 605 | 20231006 | 093200 | 603921935 | 5200 | 5210 | 5220 | 5200 | 1174 |
| 606 | 20231006 | 093100 | 597811155 | 5210 | 5200 | 5220 | 5200 | 2920 |
| 607 | 20231006 | 093000 | 582619105 | 5200 | 5210 | 5230 | 5200 | 10896 |
| 608 | 20231006 | 092900 | 525826955 | 5210 | 5170 | 5210 | 5170 | 4966 |
| 609 | 20231006 | 092800 | 500126685 | 5170 | 5170 | 5170 | 5150 | 3009 |
| 610 | 20231006 | 092700 | 484608415 | 5180 | 5170 | 5180 | 5170 | 29 |
| 611 | 20231006 | 092600 | 484458395 | 5180 | 5170 | 5180 | 5160 | 381 |
| 612 | 20231006 | 092500 | 482488625 | 5160 | 5170 | 5170 | 5160 | 1735 |
| 613 | 20231006 | 092400 | 473533105 | 5190 | 5180 | 5190 | 5180 | 562 |
| 614 | 20231006 | 092300 | 470616875 | 5150 | 5200 | 5210 | 5150 | 3894 |
| 615 | 20231006 | 092200 | 450400925 | 5190 | 5200 | 5210 | 5190 | 2539 |
| 616 | 20231006 | 092100 | 437197135 | 5200 | 5190 | 5200 | 5190 | 1219 |
| 617 | 20231006 | 092000 | 430864695 | 5180 | 5200 | 5200 | 5180 | 1293 |
| 618 | 20231006 | 091900 | 424142075 | 5180 | 5190 | 5220 | 5180 | 5895 |
| 619 | 20231006 | 091800 | 393478245 | 5200 | 5160 | 5200 | 5160 | 12799 |
| 620 | 20231006 | 091700 | 327035035 | 5150 | 5160 | 5170 | 5150 | 2239 |
| 621 | 20231006 | 091600 | 315482435 | 5160 | 5150 | 5160 | 5130 | 4738 |
| 622 | 20231006 | 091500 | 291058195 | 5150 | 5130 | 5160 | 5120 | 3691 |
| 623 | 20231006 | 091400 | 272071845 | 5140 | 5140 | 5140 | 5140 | 94 |
| 624 | 20231006 | 091300 | 271588685 | 5130 | 5100 | 5130 | 5090 | 2925 |
| 625 | 20231006 | 091200 | 256642585 | 5100 | 5110 | 5110 | 5100 | 666 |
| 626 | 20231006 | 091100 | 253245685 | 5110 | 5120 | 5120 | 5110 | 81 |
| 627 | 20231006 | 091000 | 252831625 | 5130 | 5110 | 5130 | 5100 | 273 |
| 628 | 20231006 | 090900 | 251438315 | 5110 | 5130 | 5140 | 5110 | 610 |
| 629 | 20231006 | 090800 | 248311095 | 5110 | 5100 | 5130 | 5090 | 1506 |
| 630 | 20231006 | 090700 | 240618105 | 5100 | 5120 | 5130 | 5100 | 1640 |
| 631 | 20231006 | 090600 | 232234075 | 5120 | 5140 | 5160 | 5120 | 6091 |
| 632 | 20231006 | 090500 | 200911655 | 5150 | 5100 | 5150 | 5100 | 3893 |
| 633 | 20231006 | 090400 | 180971285 | 5100 | 5080 | 5100 | 5080 | 3703 |
| 634 | 20231006 | 090300 | 162118475 | 5090 | 5080 | 5110 | 5080 | 4038 |
| 635 | 20231006 | 090200 | 141555965 | 5080 | 5030 | 5080 | 5020 | 8773 |
| 636 | 20231006 | 090100 | 97205185 | 5060 | 5030 | 5060 | 5010 | 8188 |
| 637 | 20231006 | 090000 | 56012175 | 5020 | 4970 | 5050 | 4970 | 10803 |