33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 192300 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 5690 |
| 3 | 20231011 | 192200 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 4 | 20231011 | 192100 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 5 | 20231011 | 192000 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 6 | 20231011 | 191900 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 7 | 20231011 | 191800 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 8 | 20231011 | 191700 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 9 | 20231011 | 191600 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 10 | 20231011 | 191500 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 11 | 20231011 | 191400 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 12 | 20231011 | 191300 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 13 | 20231011 | 191200 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 14 | 20231011 | 191100 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 15 | 20231011 | 191000 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 16 | 20231011 | 190900 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 17 | 20231011 | 190800 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 18 | 20231011 | 190700 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 19 | 20231011 | 190600 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 20 | 20231011 | 190500 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 21 | 20231011 | 190400 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 22 | 20231011 | 190300 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 23 | 20231011 | 190200 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 24 | 20231011 | 190100 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 25 | 20231011 | 190000 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 26 | 20231011 | 185900 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 27 | 20231011 | 185800 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 28 | 20231011 | 185700 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 29 | 20231011 | 185600 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 30 | 20231011 | 185500 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 31 | 20231011 | 185400 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 32 | 20231011 | 185300 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 5690 |
| 33 | 20231011 | 185200 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 34 | 20231011 | 185100 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 35 | 20231011 | 185000 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 36 | 20231011 | 184900 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 37 | 20231011 | 184800 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 38 | 20231011 | 184700 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 39 | 20231011 | 184600 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 40 | 20231011 | 184500 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 41 | 20231011 | 184400 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 42 | 20231011 | 184300 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 43 | 20231011 | 184200 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 44 | 20231011 | 184100 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 45 | 20231011 | 184000 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 46 | 20231011 | 183900 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 47 | 20231011 | 183800 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 48 | 20231011 | 183700 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 49 | 20231011 | 183600 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 50 | 20231011 | 183500 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 51 | 20231011 | 183400 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 52 | 20231011 | 183300 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 53 | 20231011 | 183200 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 54 | 20231011 | 183100 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 55 | 20231011 | 183000 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 56 | 20231011 | 182900 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 57 | 20231011 | 182800 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 58 | 20231011 | 182700 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 59 | 20231011 | 182600 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 60 | 20231011 | 182500 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 61 | 20231011 | 182400 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 62 | 20231011 | 182300 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 5690 |
| 63 | 20231011 | 182200 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 64 | 20231011 | 182100 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 65 | 20231011 | 182000 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 66 | 20231011 | 181900 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 67 | 20231011 | 181800 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 68 | 20231011 | 181700 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 69 | 20231011 | 181600 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 70 | 20231011 | 181500 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 71 | 20231011 | 181400 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 72 | 20231011 | 181300 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 73 | 20231011 | 181200 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 74 | 20231011 | 181100 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 75 | 20231011 | 181000 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 76 | 20231011 | 180900 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 77 | 20231011 | 180800 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 78 | 20231011 | 180700 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 79 | 20231011 | 180600 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 80 | 20231011 | 180500 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 81 | 20231011 | 180400 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 82 | 20231011 | 180300 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 83 | 20231011 | 180200 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 84 | 20231011 | 180100 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 85 | 20231011 | 180000 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 86 | 20231011 | 175900 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 87 | 20231011 | 175800 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 88 | 20231011 | 175700 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 89 | 20231011 | 175600 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 90 | 20231011 | 175500 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 91 | 20231011 | 175400 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 92 | 20231011 | 175300 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 5690 |
| 93 | 20231011 | 175200 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 94 | 20231011 | 175100 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 95 | 20231011 | 175000 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 96 | 20231011 | 174900 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 97 | 20231011 | 174800 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 98 | 20231011 | 174700 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 99 | 20231011 | 174600 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 100 | 20231011 | 174500 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 101 | 20231011 | 174400 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 102 | 20231011 | 174300 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 103 | 20231011 | 174200 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 104 | 20231011 | 174100 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 105 | 20231011 | 174000 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 106 | 20231011 | 173900 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 107 | 20231011 | 173800 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 108 | 20231011 | 173700 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 109 | 20231011 | 173600 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 110 | 20231011 | 173500 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 111 | 20231011 | 173400 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 112 | 20231011 | 173300 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 113 | 20231011 | 173200 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 114 | 20231011 | 173100 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 115 | 20231011 | 173000 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 116 | 20231011 | 172900 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 117 | 20231011 | 172800 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 118 | 20231011 | 172700 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 119 | 20231011 | 172600 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 120 | 20231011 | 172500 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 121 | 20231011 | 172400 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 122 | 20231011 | 172300 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 5690 |
| 123 | 20231011 | 172200 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 124 | 20231011 | 172100 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 125 | 20231011 | 172000 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 126 | 20231011 | 171900 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 127 | 20231011 | 171800 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 128 | 20231011 | 171700 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 129 | 20231011 | 171600 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 130 | 20231011 | 171500 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 131 | 20231011 | 171400 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 132 | 20231011 | 171300 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 133 | 20231011 | 171200 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 134 | 20231011 | 171100 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 135 | 20231011 | 171000 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 136 | 20231011 | 170900 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 137 | 20231011 | 170800 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 138 | 20231011 | 170700 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 139 | 20231011 | 170600 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 140 | 20231011 | 170500 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 141 | 20231011 | 170400 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 142 | 20231011 | 170300 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 143 | 20231011 | 170200 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 144 | 20231011 | 170100 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 145 | 20231011 | 170000 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 146 | 20231011 | 165900 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 147 | 20231011 | 165800 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 148 | 20231011 | 165700 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 149 | 20231011 | 165600 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 150 | 20231011 | 165500 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 151 | 20231011 | 165400 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 152 | 20231011 | 165300 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 5690 |
| 153 | 20231011 | 165200 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 154 | 20231011 | 165100 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 155 | 20231011 | 165000 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 156 | 20231011 | 164900 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 157 | 20231011 | 164800 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 158 | 20231011 | 164700 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 159 | 20231011 | 164600 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 160 | 20231011 | 164500 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 161 | 20231011 | 164400 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 162 | 20231011 | 164300 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 163 | 20231011 | 164200 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 164 | 20231011 | 164100 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 165 | 20231011 | 164000 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 166 | 20231011 | 163900 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 167 | 20231011 | 163800 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 168 | 20231011 | 163700 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 169 | 20231011 | 163600 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 170 | 20231011 | 163500 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 171 | 20231011 | 163400 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 172 | 20231011 | 163300 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 173 | 20231011 | 163200 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 174 | 20231011 | 163100 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 175 | 20231011 | 163000 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 176 | 20231011 | 162900 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 177 | 20231011 | 162800 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 178 | 20231011 | 162700 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 179 | 20231011 | 162600 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 180 | 20231011 | 162500 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 181 | 20231011 | 162400 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 182 | 20231011 | 162300 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 5690 |
| 183 | 20231011 | 162200 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 184 | 20231011 | 162100 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 185 | 20231011 | 162000 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 186 | 20231011 | 161900 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 187 | 20231011 | 161800 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 188 | 20231011 | 161700 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 189 | 20231011 | 161600 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 190 | 20231011 | 161500 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 191 | 20231011 | 161400 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 192 | 20231011 | 161300 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 193 | 20231011 | 161200 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 194 | 20231011 | 161100 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 195 | 20231011 | 161000 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 196 | 20231011 | 160900 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 197 | 20231011 | 160800 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 198 | 20231011 | 160700 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 199 | 20231011 | 160600 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 200 | 20231011 | 160500 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 201 | 20231011 | 160400 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 202 | 20231011 | 160300 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 203 | 20231011 | 160200 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 204 | 20231011 | 160100 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 205 | 20231011 | 160000 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 206 | 20231011 | 155900 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 207 | 20231011 | 155800 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 208 | 20231011 | 155700 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 209 | 20231011 | 155600 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 210 | 20231011 | 155500 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 211 | 20231011 | 155400 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 212 | 20231011 | 155300 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 5690 |
| 213 | 20231011 | 155200 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 214 | 20231011 | 155100 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 215 | 20231011 | 155000 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 216 | 20231011 | 154900 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 217 | 20231011 | 154800 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 218 | 20231011 | 154700 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 219 | 20231011 | 154600 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 220 | 20231011 | 154500 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 221 | 20231011 | 154400 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 222 | 20231011 | 154300 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 223 | 20231011 | 154200 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 224 | 20231011 | 154100 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 225 | 20231011 | 154000 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 226 | 20231011 | 153900 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 227 | 20231011 | 153800 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 228 | 20231011 | 153700 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 229 | 20231011 | 153600 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 230 | 20231011 | 153500 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 231 | 20231011 | 153400 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 232 | 20231011 | 153300 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 233 | 20231011 | 153200 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 234 | 20231011 | 153100 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 235 | 20231011 | 153000 | 3181824900 | 13000 | 13000 | 13000 | 13000 | 5690 |
| 236 | 20231011 | 152900 | 3107854900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 237 | 20231011 | 152800 | 3107854900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 238 | 20231011 | 152700 | 3107854900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 239 | 20231011 | 152600 | 3107854900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 240 | 20231011 | 152500 | 3107854900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 241 | 20231011 | 152400 | 3107854900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 242 | 20231011 | 152300 | 3107854900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 243 | 20231011 | 152200 | 3107854900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 244 | 20231011 | 152100 | 3107854900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 245 | 20231011 | 152000 | 3107854900 | 13000 | 13000 | 13000 | 13000 | 0 |
| 246 | 20231011 | 151900 | 3107854900 | 13000 | 12900 | 13000 | 12900 | 4057 |
| 247 | 20231011 | 151800 | 3055237270 | 12900 | 12930 | 12940 | 12900 | 2301 |
| 248 | 20231011 | 151700 | 3025463350 | 12930 | 12890 | 12940 | 12890 | 2338 |
| 249 | 20231011 | 151600 | 2995222580 | 12890 | 12940 | 12940 | 12880 | 2469 |
| 250 | 20231011 | 151500 | 2963298880 | 12880 | 12870 | 12940 | 12870 | 833 |
| 251 | 20231011 | 151400 | 2952563600 | 12880 | 12910 | 12940 | 12880 | 1031 |
| 252 | 20231011 | 151300 | 2939259460 | 12920 | 12910 | 12920 | 12910 | 141 |
| 253 | 20231011 | 151200 | 2937437880 | 12920 | 12940 | 12950 | 12920 | 1308 |
| 254 | 20231011 | 151100 | 2920509400 | 12950 | 12950 | 12950 | 12950 | 0 |
| 255 | 20231011 | 151000 | 2920509400 | 12950 | 12920 | 12950 | 12910 | 329 |
| 256 | 20231011 | 150900 | 2916257580 | 12920 | 12870 | 12920 | 12870 | 784 |
| 257 | 20231011 | 150800 | 2906166340 | 12870 | 12910 | 12910 | 12870 | 3118 |
| 258 | 20231011 | 150700 | 2865965250 | 12910 | 12910 | 12920 | 12900 | 723 |
| 259 | 20231011 | 150600 | 2856631320 | 12920 | 12920 | 12920 | 12910 | 467 |
| 260 | 20231011 | 150500 | 2850597700 | 12930 | 12960 | 12960 | 12930 | 2773 |
| 261 | 20231011 | 150400 | 2814689980 | 12970 | 12980 | 12980 | 12970 | 107 |
| 262 | 20231011 | 150300 | 2813301590 | 12960 | 12970 | 12970 | 12960 | 32 |
| 263 | 20231011 | 150200 | 2812886770 | 12970 | 12970 | 12970 | 12970 | 156 |
| 264 | 20231011 | 150100 | 2810863450 | 12970 | 12960 | 12970 | 12960 | 97 |
| 265 | 20231011 | 150000 | 2809606230 | 12970 | 12970 | 12970 | 12960 | 1279 |
| 266 | 20231011 | 145900 | 2793026960 | 12970 | 12970 | 12970 | 12970 | 0 |
| 267 | 20231011 | 145800 | 2793026960 | 12970 | 12970 | 12970 | 12970 | 198 |
| 268 | 20231011 | 145700 | 2790458900 | 12980 | 13000 | 13000 | 12980 | 762 |
| 269 | 20231011 | 145600 | 2780560290 | 12990 | 12990 | 13000 | 12990 | 368 |
| 270 | 20231011 | 145500 | 2775778840 | 12990 | 12980 | 12990 | 12980 | 464 |
| 271 | 20231011 | 145400 | 2769754790 | 12980 | 12960 | 12980 | 12960 | 534 |
| 272 | 20231011 | 145300 | 2762832210 | 12950 | 12950 | 12950 | 12950 | 0 |
| 273 | 20231011 | 145200 | 2762832210 | 12950 | 12990 | 12990 | 12950 | 145 |
| 274 | 20231011 | 145100 | 2760950000 | 12990 | 12980 | 12990 | 12970 | 122 |
| 275 | 20231011 | 145000 | 2759366540 | 12980 | 12980 | 12980 | 12980 | 12 |
| 276 | 20231011 | 144900 | 2759210780 | 13000 | 13000 | 13000 | 13000 | 98 |
| 277 | 20231011 | 144800 | 2757936780 | 12990 | 12990 | 13000 | 12990 | 1125 |
| 278 | 20231011 | 144700 | 2743322030 | 12990 | 12990 | 12990 | 12980 | 628 |
| 279 | 20231011 | 144600 | 2735165470 | 13000 | 13000 | 13000 | 13000 | 135 |
| 280 | 20231011 | 144500 | 2733410470 | 13000 | 12980 | 13000 | 12980 | 233 |
| 281 | 20231011 | 144400 | 2730382660 | 13000 | 12980 | 13000 | 12980 | 219 |
| 282 | 20231011 | 144300 | 2727537020 | 12980 | 12990 | 13000 | 12980 | 1251 |
| 283 | 20231011 | 144200 | 2711284890 | 12980 | 12980 | 12980 | 12980 | 6 |
| 284 | 20231011 | 144100 | 2711207010 | 12980 | 13000 | 13000 | 12980 | 395 |
| 285 | 20231011 | 144000 | 2706072450 | 13000 | 12980 | 13000 | 12980 | 238 |
| 286 | 20231011 | 143900 | 2702980420 | 12960 | 13000 | 13000 | 12940 | 921 |
| 287 | 20231011 | 143800 | 2691016320 | 13010 | 13000 | 13010 | 13000 | 200 |
| 288 | 20231011 | 143700 | 2688414420 | 13010 | 12990 | 13010 | 12990 | 3482 |
| 289 | 20231011 | 143600 | 2643158710 | 13010 | 13010 | 13010 | 12990 | 169 |
| 290 | 20231011 | 143500 | 2640960220 | 13010 | 13000 | 13010 | 13000 | 24 |
| 291 | 20231011 | 143400 | 2640648070 | 13000 | 12980 | 13000 | 12980 | 3419 |
| 292 | 20231011 | 143300 | 2596204440 | 12980 | 12980 | 12980 | 12980 | 219 |
| 293 | 20231011 | 143200 | 2593361820 | 12920 | 12990 | 12990 | 12920 | 152 |
| 294 | 20231011 | 143100 | 2591388250 | 12990 | 12940 | 12990 | 12940 | 1614 |
| 295 | 20231011 | 143000 | 2570444510 | 12940 | 12950 | 12950 | 12900 | 1299 |
| 296 | 20231011 | 142900 | 2553663540 | 12950 | 12960 | 12960 | 12950 | 56 |
| 297 | 20231011 | 142800 | 2552937790 | 12940 | 12940 | 12960 | 12940 | 12 |
| 298 | 20231011 | 142700 | 2552782490 | 12940 | 12960 | 12970 | 12940 | 805 |
| 299 | 20231011 | 142600 | 2542357840 | 12960 | 12960 | 12960 | 12960 | 194 |
| 300 | 20231011 | 142500 | 2539843600 | 12970 | 12980 | 12980 | 12970 | 120 |
| 301 | 20231011 | 142400 | 2538287100 | 12980 | 12980 | 12980 | 12980 | 0 |
| 302 | 20231011 | 142300 | 2538287100 | 12980 | 13000 | 13000 | 12980 | 243 |
| 303 | 20231011 | 142200 | 2535130760 | 13000 | 13000 | 13000 | 13000 | 1293 |
| 304 | 20231011 | 142100 | 2518321760 | 13000 | 13000 | 13000 | 12990 | 253 |
| 305 | 20231011 | 142000 | 2515034670 | 13000 | 13010 | 13010 | 13000 | 444 |
| 306 | 20231011 | 141900 | 2509261660 | 13000 | 13000 | 13000 | 13000 | 20 |
| 307 | 20231011 | 141800 | 2509001660 | 13010 | 13010 | 13010 | 13010 | 0 |
| 308 | 20231011 | 141700 | 2509001660 | 13010 | 13010 | 13010 | 13000 | 814 |
| 309 | 20231011 | 141600 | 2498418630 | 13010 | 13020 | 13020 | 13000 | 186 |
| 310 | 20231011 | 141500 | 2495997500 | 13010 | 13010 | 13010 | 13010 | 556 |
| 311 | 20231011 | 141400 | 2488763940 | 13000 | 13000 | 13000 | 13000 | 1192 |
| 312 | 20231011 | 141300 | 2473267940 | 13000 | 12990 | 13000 | 12990 | 406 |
| 313 | 20231011 | 141200 | 2467990040 | 12990 | 12990 | 12990 | 12990 | 221 |
| 314 | 20231011 | 141100 | 2465119250 | 12980 | 12980 | 12980 | 12980 | 322 |
| 315 | 20231011 | 141000 | 2460939690 | 12970 | 12990 | 12990 | 12970 | 527 |
| 316 | 20231011 | 140900 | 2454098420 | 12980 | 12980 | 12980 | 12980 | 506 |
| 317 | 20231011 | 140800 | 2447530540 | 12970 | 12980 | 12980 | 12970 | 502 |
| 318 | 20231011 | 140700 | 2441018530 | 12980 | 12970 | 12980 | 12960 | 116 |
| 319 | 20231011 | 140600 | 2439514710 | 12960 | 12960 | 12960 | 12960 | 0 |
| 320 | 20231011 | 140500 | 2439514710 | 12960 | 12960 | 12980 | 12960 | 102 |
| 321 | 20231011 | 140400 | 2438190970 | 12960 | 12980 | 12980 | 12950 | 131 |
| 322 | 20231011 | 140300 | 2436492930 | 12990 | 12990 | 12990 | 12990 | 429 |
| 323 | 20231011 | 140200 | 2430920220 | 13000 | 12990 | 13000 | 12990 | 157 |
| 324 | 20231011 | 140100 | 2428879270 | 13000 | 13000 | 13000 | 12990 | 159 |
| 325 | 20231011 | 140000 | 2426812550 | 13000 | 12990 | 13000 | 12990 | 136 |
| 326 | 20231011 | 135900 | 2425045650 | 12990 | 12980 | 13000 | 12980 | 372 |
| 327 | 20231011 | 135800 | 2420214010 | 12970 | 12950 | 12970 | 12950 | 476 |
| 328 | 20231011 | 135700 | 2414045830 | 12950 | 12950 | 12950 | 12950 | 75 |
| 329 | 20231011 | 135600 | 2413074580 | 12960 | 12960 | 12970 | 12960 | 112 |
| 330 | 20231011 | 135500 | 2411623050 | 12970 | 12970 | 12970 | 12970 | 45 |
| 331 | 20231011 | 135400 | 2411039400 | 12980 | 12980 | 12980 | 12980 | 47 |
| 332 | 20231011 | 135300 | 2410429340 | 12980 | 12950 | 13000 | 12950 | 560 |
| 333 | 20231011 | 135200 | 2403154830 | 12940 | 12950 | 12950 | 12940 | 44 |
| 334 | 20231011 | 135100 | 2402585100 | 12950 | 12950 | 12950 | 12950 | 10 |
| 335 | 20231011 | 135000 | 2402455600 | 12940 | 12940 | 12940 | 12940 | 383 |
| 336 | 20231011 | 134900 | 2397499580 | 12940 | 12950 | 12950 | 12940 | 1467 |
| 337 | 20231011 | 134800 | 2378516060 | 12950 | 12970 | 12970 | 12950 | 348 |
| 338 | 20231011 | 134700 | 2374006870 | 13000 | 13000 | 13000 | 13000 | 216 |
| 339 | 20231011 | 134600 | 2371198870 | 13000 | 12980 | 13000 | 12970 | 1073 |
| 340 | 20231011 | 134500 | 2357253930 | 12980 | 12950 | 12980 | 12930 | 777 |
| 341 | 20231011 | 134400 | 2347196550 | 12930 | 12950 | 12950 | 12930 | 2 |
| 342 | 20231011 | 134300 | 2347170670 | 12930 | 12960 | 12960 | 12920 | 503 |
| 343 | 20231011 | 134200 | 2340656180 | 12950 | 12930 | 12950 | 12930 | 112 |
| 344 | 20231011 | 134100 | 2339206280 | 12930 | 12950 | 12950 | 12930 | 382 |
| 345 | 20231011 | 134000 | 2334263710 | 12930 | 12990 | 12990 | 12930 | 940 |
| 346 | 20231011 | 133900 | 2322084630 | 12990 | 13000 | 13000 | 12990 | 230 |
| 347 | 20231011 | 133800 | 2319095920 | 13000 | 13000 | 13000 | 12990 | 1392 |
| 348 | 20231011 | 133700 | 2301000490 | 13000 | 13000 | 13000 | 13000 | 0 |
| 349 | 20231011 | 133600 | 2301000490 | 13000 | 12990 | 13000 | 12990 | 204 |
| 350 | 20231011 | 133500 | 2298348690 | 13000 | 13010 | 13010 | 13000 | 1145 |
| 351 | 20231011 | 133400 | 2283460460 | 13010 | 13030 | 13030 | 13010 | 319 |
| 352 | 20231011 | 133300 | 2279308810 | 13040 | 13010 | 13040 | 13010 | 126 |
| 353 | 20231011 | 133200 | 2277666520 | 13010 | 13040 | 13050 | 13000 | 1305 |
| 354 | 20231011 | 133100 | 2260681430 | 13040 | 13050 | 13050 | 13040 | 217 |
| 355 | 20231011 | 133000 | 2257849780 | 13050 | 13040 | 13050 | 13040 | 718 |
| 356 | 20231011 | 132900 | 2248480680 | 13040 | 13020 | 13040 | 13010 | 3247 |
| 357 | 20231011 | 132800 | 2206157020 | 13020 | 13020 | 13020 | 13010 | 331 |
| 358 | 20231011 | 132700 | 2201848040 | 13020 | 13020 | 13020 | 13020 | 182 |
| 359 | 20231011 | 132600 | 2199478400 | 13020 | 13020 | 13020 | 13010 | 245 |
| 360 | 20231011 | 132500 | 2196288580 | 13010 | 13010 | 13010 | 13010 | 0 |
| 361 | 20231011 | 132400 | 2196288580 | 13010 | 13000 | 13010 | 12950 | 754 |
| 362 | 20231011 | 132300 | 2186498500 | 13010 | 13010 | 13010 | 13000 | 343 |
| 363 | 20231011 | 132200 | 2182036900 | 13020 | 13020 | 13020 | 13020 | 71 |
| 364 | 20231011 | 132100 | 2181112480 | 13020 | 13020 | 13020 | 13020 | 164 |
| 365 | 20231011 | 132000 | 2178977200 | 13010 | 13010 | 13010 | 13010 | 670 |
| 366 | 20231011 | 131900 | 2170260500 | 13010 | 13000 | 13010 | 13000 | 58 |
| 367 | 20231011 | 131800 | 2169506420 | 13000 | 13010 | 13010 | 13000 | 103 |
| 368 | 20231011 | 131700 | 2168167390 | 13000 | 13020 | 13020 | 13000 | 450 |
| 369 | 20231011 | 131600 | 2162312630 | 13020 | 13010 | 13020 | 13000 | 142 |
| 370 | 20231011 | 131500 | 2160465000 | 13000 | 13000 | 13000 | 13000 | 230 |
| 371 | 20231011 | 131400 | 2157475000 | 13010 | 13010 | 13010 | 13010 | 40 |
| 372 | 20231011 | 131300 | 2156954600 | 13000 | 13020 | 13030 | 13000 | 1975 |
| 373 | 20231011 | 131200 | 2131247700 | 13030 | 13010 | 13030 | 13010 | 706 |
| 374 | 20231011 | 131100 | 2122054720 | 13010 | 13000 | 13010 | 13000 | 110 |
| 375 | 20231011 | 131000 | 2120623750 | 13010 | 13020 | 13020 | 13010 | 234 |
| 376 | 20231011 | 130900 | 2117578160 | 13010 | 13020 | 13020 | 13010 | 648 |
| 377 | 20231011 | 130800 | 2109141210 | 13020 | 13020 | 13020 | 13020 | 113 |
| 378 | 20231011 | 130700 | 2107669950 | 13010 | 13020 | 13020 | 13010 | 138 |
| 379 | 20231011 | 130600 | 2105874160 | 13020 | 13010 | 13020 | 13010 | 57 |
| 380 | 20231011 | 130500 | 2105132380 | 13020 | 13010 | 13030 | 13010 | 696 |
| 381 | 20231011 | 130400 | 2096071460 | 13020 | 13010 | 13020 | 13010 | 611 |
| 382 | 20231011 | 130300 | 2088121500 | 13010 | 13000 | 13010 | 13000 | 700 |
| 383 | 20231011 | 130200 | 2079019760 | 13000 | 13000 | 13000 | 12990 | 112 |
| 384 | 20231011 | 130100 | 2077564150 | 13000 | 13010 | 13010 | 13000 | 359 |
| 385 | 20231011 | 130000 | 2072896200 | 13000 | 13000 | 13000 | 12990 | 2032 |
| 386 | 20231011 | 125900 | 2046480230 | 13000 | 12980 | 13000 | 12980 | 4166 |
| 387 | 20231011 | 125800 | 1992334200 | 12980 | 12970 | 12980 | 12970 | 249 |
| 388 | 20231011 | 125700 | 1989102380 | 12980 | 12960 | 12980 | 12960 | 161 |
| 389 | 20231011 | 125600 | 1987014440 | 12960 | 12960 | 12960 | 12960 | 239 |
| 390 | 20231011 | 125500 | 1983917000 | 12970 | 12980 | 12980 | 12970 | 549 |
| 391 | 20231011 | 125400 | 1976795070 | 12980 | 12980 | 12980 | 12970 | 117 |
| 392 | 20231011 | 125300 | 1975276560 | 12980 | 12980 | 12980 | 12980 | 92 |
| 393 | 20231011 | 125200 | 1974082400 | 12980 | 12990 | 12990 | 12980 | 174 |
| 394 | 20231011 | 125100 | 1971822240 | 12990 | 12990 | 12990 | 12960 | 36 |
| 395 | 20231011 | 125000 | 1971355170 | 12960 | 13000 | 13000 | 12960 | 541 |
| 396 | 20231011 | 124900 | 1964330450 | 13000 | 13000 | 13000 | 13000 | 84 |
| 397 | 20231011 | 124800 | 1963238450 | 12990 | 13000 | 13000 | 12990 | 62 |
| 398 | 20231011 | 124700 | 1962432660 | 13000 | 12980 | 13000 | 12980 | 969 |
| 399 | 20231011 | 124600 | 1949845650 | 12980 | 12970 | 12980 | 12970 | 393 |
| 400 | 20231011 | 124500 | 1944745600 | 12960 | 12960 | 12960 | 12960 | 0 |
| 401 | 20231011 | 124400 | 1944745600 | 12960 | 12960 | 12970 | 12960 | 42 |
| 402 | 20231011 | 124300 | 1944201270 | 12960 | 12970 | 12970 | 12950 | 402 |
| 403 | 20231011 | 124200 | 1938993020 | 12980 | 12990 | 12990 | 12980 | 354 |
| 404 | 20231011 | 124100 | 1934395190 | 12990 | 13000 | 13000 | 12990 | 465 |
| 405 | 20231011 | 124000 | 1928353410 | 12990 | 13000 | 13000 | 12990 | 245 |
| 406 | 20231011 | 123900 | 1925168430 | 13000 | 12990 | 13000 | 12990 | 339 |
| 407 | 20231011 | 123800 | 1920764500 | 12990 | 12990 | 12990 | 12990 | 74 |
| 408 | 20231011 | 123700 | 1919803240 | 12980 | 12990 | 12990 | 12980 | 43 |
| 409 | 20231011 | 123600 | 1919245090 | 12990 | 12990 | 13010 | 12990 | 315 |
| 410 | 20231011 | 123500 | 1915150850 | 13000 | 13010 | 13010 | 13000 | 157 |
| 411 | 20231011 | 123400 | 1913109630 | 13000 | 13010 | 13010 | 13000 | 110 |
| 412 | 20231011 | 123300 | 1911679420 | 13000 | 13000 | 13000 | 13000 | 208 |
| 413 | 20231011 | 123200 | 1908975420 | 13000 | 13000 | 13000 | 13000 | 168 |
| 414 | 20231011 | 123100 | 1906791420 | 13000 | 13000 | 13000 | 13000 | 157 |
| 415 | 20231011 | 123000 | 1904750420 | 13000 | 12990 | 13000 | 12990 | 187 |
| 416 | 20231011 | 122900 | 1902321080 | 12990 | 12990 | 12990 | 12990 | 48 |
| 417 | 20231011 | 122800 | 1901697560 | 12980 | 12990 | 12990 | 12980 | 120 |
| 418 | 20231011 | 122700 | 1900139760 | 12990 | 12990 | 12990 | 12990 | 131 |
| 419 | 20231011 | 122600 | 1898438070 | 12990 | 13000 | 13000 | 12980 | 125 |
| 420 | 20231011 | 122500 | 1896814150 | 13000 | 13000 | 13000 | 13000 | 4 |
| 421 | 20231011 | 122400 | 1896762150 | 13000 | 13000 | 13010 | 13000 | 311 |
| 422 | 20231011 | 122300 | 1892718880 | 13000 | 13000 | 13000 | 13000 | 310 |
| 423 | 20231011 | 122200 | 1888688880 | 13000 | 12980 | 13000 | 12980 | 66 |
| 424 | 20231011 | 122100 | 1887831130 | 12990 | 12990 | 12990 | 12990 | 32 |
| 425 | 20231011 | 122000 | 1887415450 | 12980 | 13000 | 13000 | 12980 | 185 |
| 426 | 20231011 | 121900 | 1885011420 | 13000 | 12960 | 13000 | 12960 | 1048 |
| 427 | 20231011 | 121800 | 1871390640 | 12960 | 12960 | 12960 | 12950 | 85 |
| 428 | 20231011 | 121700 | 1870289280 | 12950 | 12970 | 12980 | 12950 | 644 |
| 429 | 20231011 | 121600 | 1861943810 | 12970 | 12970 | 12970 | 12970 | 150 |
| 430 | 20231011 | 121500 | 1859998310 | 12970 | 12990 | 12990 | 12970 | 149 |
| 431 | 20231011 | 121400 | 1858064390 | 12980 | 13010 | 13010 | 12980 | 207 |
| 432 | 20231011 | 121300 | 1855374510 | 13000 | 13000 | 13010 | 13000 | 211 |
| 433 | 20231011 | 121200 | 1852631480 | 13010 | 13020 | 13020 | 13010 | 284 |
| 434 | 20231011 | 121100 | 1848934290 | 13020 | 13030 | 13030 | 13020 | 254 |
| 435 | 20231011 | 121000 | 1845624990 | 13040 | 13050 | 13050 | 13040 | 179 |
| 436 | 20231011 | 120900 | 1843290720 | 13050 | 13050 | 13060 | 13050 | 1516 |
| 437 | 20231011 | 120800 | 1823506140 | 13050 | 13030 | 13050 | 13020 | 1143 |
| 438 | 20231011 | 120700 | 1808603310 | 13030 | 13010 | 13030 | 13000 | 1353 |
| 439 | 20231011 | 120600 | 1790990720 | 13010 | 12980 | 13010 | 12970 | 14661 |
| 440 | 20231011 | 120500 | 1600435270 | 12980 | 12980 | 12980 | 12980 | 127 |
| 441 | 20231011 | 120400 | 1598786810 | 12980 | 12960 | 12980 | 12960 | 243 |
| 442 | 20231011 | 120300 | 1595635250 | 12960 | 12970 | 12980 | 12950 | 367 |
| 443 | 20231011 | 120200 | 1590879120 | 12970 | 12970 | 12970 | 12960 | 87 |
| 444 | 20231011 | 120100 | 1589751130 | 12970 | 12980 | 12980 | 12970 | 278 |
| 445 | 20231011 | 120000 | 1586144640 | 12970 | 12970 | 12970 | 12950 | 371 |
| 446 | 20231011 | 115900 | 1581335980 | 12970 | 12970 | 12970 | 12970 | 350 |
| 447 | 20231011 | 115800 | 1576796480 | 12970 | 12960 | 12970 | 12960 | 62 |
| 448 | 20231011 | 115700 | 1575992410 | 12970 | 12990 | 12990 | 12970 | 319 |
| 449 | 20231011 | 115600 | 1571851620 | 12990 | 12990 | 12990 | 12980 | 518 |
| 450 | 20231011 | 115500 | 1565122810 | 12990 | 13000 | 13000 | 12990 | 1251 |
| 451 | 20231011 | 115400 | 1548861180 | 13000 | 12990 | 13000 | 12990 | 167 |
| 452 | 20231011 | 115300 | 1546690380 | 12990 | 13000 | 13000 | 12990 | 2633 |
| 453 | 20231011 | 115200 | 1512462430 | 12990 | 13000 | 13000 | 12990 | 497 |
| 454 | 20231011 | 115100 | 1506004110 | 13000 | 12980 | 13000 | 12980 | 3955 |
| 455 | 20231011 | 115000 | 1454626870 | 12980 | 12980 | 12990 | 12970 | 2350 |
| 456 | 20231011 | 114900 | 1424123170 | 12980 | 12940 | 12980 | 12940 | 4470 |
| 457 | 20231011 | 114800 | 1366183730 | 12950 | 12950 | 12950 | 12950 | 584 |
| 458 | 20231011 | 114700 | 1358620930 | 12950 | 12940 | 12950 | 12940 | 287 |
| 459 | 20231011 | 114600 | 1354904540 | 12940 | 12940 | 12940 | 12940 | 49 |
| 460 | 20231011 | 114500 | 1354270480 | 12940 | 12940 | 12940 | 12940 | 139 |
| 461 | 20231011 | 114400 | 1352471820 | 12940 | 12940 | 12940 | 12940 | 1164 |
| 462 | 20231011 | 114300 | 1337409660 | 12940 | 12920 | 12940 | 12920 | 1020 |
| 463 | 20231011 | 114200 | 1324217510 | 12920 | 12920 | 12930 | 12910 | 153 |
| 464 | 20231011 | 114100 | 1322241180 | 12920 | 12930 | 12930 | 12920 | 200 |
| 465 | 20231011 | 114000 | 1319655630 | 12920 | 12920 | 12930 | 12920 | 1210 |
| 466 | 20231011 | 113900 | 1304021900 | 12920 | 12920 | 12920 | 12910 | 299 |
| 467 | 20231011 | 113800 | 1300161320 | 12920 | 12920 | 12920 | 12910 | 77 |
| 468 | 20231011 | 113700 | 1299166490 | 12920 | 12890 | 12920 | 12890 | 1749 |
| 469 | 20231011 | 113600 | 1276595330 | 12890 | 12890 | 12890 | 12890 | 153 |
| 470 | 20231011 | 113500 | 1274623160 | 12890 | 12890 | 12890 | 12880 | 78 |
| 471 | 20231011 | 113400 | 1273617850 | 12890 | 12890 | 12900 | 12880 | 155 |
| 472 | 20231011 | 113300 | 1271619780 | 12890 | 12900 | 12900 | 12890 | 231 |
| 473 | 20231011 | 113200 | 1268641880 | 12900 | 12900 | 12900 | 12900 | 191 |
| 474 | 20231011 | 113100 | 1266177980 | 12900 | 12900 | 12900 | 12900 | 66 |
| 475 | 20231011 | 113000 | 1265326580 | 12900 | 12890 | 12900 | 12890 | 292 |
| 476 | 20231011 | 112900 | 1261561500 | 12890 | 12890 | 12890 | 12890 | 67 |
| 477 | 20231011 | 112800 | 1260697870 | 12900 | 12900 | 12900 | 12890 | 85 |
| 478 | 20231011 | 112700 | 1259601430 | 12900 | 12910 | 12910 | 12900 | 432 |
| 479 | 20231011 | 112600 | 1254027950 | 12910 | 12890 | 12910 | 12890 | 275 |
| 480 | 20231011 | 112500 | 1250481210 | 12910 | 12890 | 12910 | 12890 | 4063 |
| 481 | 20231011 | 112400 | 1198071600 | 12880 | 12880 | 12890 | 12880 | 134 |
| 482 | 20231011 | 112300 | 1196345660 | 12880 | 12880 | 12880 | 12880 | 323 |
| 483 | 20231011 | 112200 | 1192185420 | 12880 | 12860 | 12880 | 12860 | 990 |
| 484 | 20231011 | 112100 | 1179446710 | 12850 | 12850 | 12850 | 12840 | 486 |
| 485 | 20231011 | 112000 | 1173205870 | 12850 | 12850 | 12860 | 12850 | 533 |
| 486 | 20231011 | 111900 | 1166354050 | 12850 | 12850 | 12850 | 12840 | 255 |
| 487 | 20231011 | 111800 | 1163077310 | 12850 | 12850 | 12850 | 12840 | 173 |
| 488 | 20231011 | 111700 | 1160854360 | 12850 | 12850 | 12850 | 12850 | 107 |
| 489 | 20231011 | 111600 | 1159479410 | 12850 | 12840 | 12850 | 12840 | 214 |
| 490 | 20231011 | 111500 | 1156730010 | 12840 | 12840 | 12840 | 12840 | 113 |
| 491 | 20231011 | 111400 | 1155279090 | 12840 | 12840 | 12840 | 12840 | 183 |
| 492 | 20231011 | 111300 | 1152929370 | 12840 | 12840 | 12840 | 12840 | 255 |
| 493 | 20231011 | 111200 | 1149655170 | 12850 | 12850 | 12850 | 12840 | 354 |
| 494 | 20231011 | 111100 | 1145108740 | 12850 | 12850 | 12850 | 12840 | 219 |
| 495 | 20231011 | 111000 | 1142295500 | 12840 | 12840 | 12840 | 12840 | 423 |
| 496 | 20231011 | 110900 | 1136864180 | 12840 | 12850 | 12850 | 12840 | 283 |
| 497 | 20231011 | 110800 | 1133229000 | 12850 | 12860 | 12860 | 12850 | 495 |
| 498 | 20231011 | 110700 | 1126867820 | 12850 | 12860 | 12860 | 12850 | 83 |
| 499 | 20231011 | 110600 | 1125800540 | 12860 | 12840 | 12860 | 12840 | 173 |
| 500 | 20231011 | 110500 | 1123577610 | 12850 | 12840 | 12850 | 12840 | 432 |
| 501 | 20231011 | 110400 | 1118029530 | 12840 | 12860 | 12860 | 12840 | 130 |
| 502 | 20231011 | 110300 | 1116359390 | 12860 | 12850 | 12860 | 12850 | 148 |
| 503 | 20231011 | 110200 | 1114457360 | 12850 | 12850 | 12850 | 12850 | 178 |
| 504 | 20231011 | 110100 | 1112170060 | 12850 | 12830 | 12850 | 12790 | 724 |
| 505 | 20231011 | 110000 | 1102906220 | 12860 | 12860 | 12860 | 12790 | 4405 |
| 506 | 20231011 | 105900 | 1046533880 | 12850 | 12860 | 12860 | 12850 | 220 |
| 507 | 20231011 | 105800 | 1043706680 | 12860 | 12860 | 12860 | 12850 | 370 |
| 508 | 20231011 | 105700 | 1038951480 | 12860 | 12850 | 12860 | 12850 | 324 |
| 509 | 20231011 | 105600 | 1034784940 | 12850 | 12860 | 12860 | 12850 | 161 |
| 510 | 20231011 | 105500 | 1032714680 | 12860 | 12850 | 12860 | 12780 | 201 |
| 511 | 20231011 | 105400 | 1030136460 | 12840 | 12860 | 12870 | 12840 | 1435 |
| 512 | 20231011 | 105300 | 1011702690 | 12870 | 12870 | 12870 | 12870 | 139 |
| 513 | 20231011 | 105200 | 1009913760 | 12870 | 12870 | 12870 | 12850 | 177 |
| 514 | 20231011 | 105100 | 1007637770 | 12860 | 12860 | 12860 | 12860 | 895 |
| 515 | 20231011 | 105000 | 996128070 | 12850 | 12870 | 12870 | 12850 | 204 |
| 516 | 20231011 | 104900 | 993505030 | 12860 | 12850 | 12870 | 12840 | 747 |
| 517 | 20231011 | 104800 | 983900860 | 12840 | 12840 | 12850 | 12840 | 180 |
| 518 | 20231011 | 104700 | 981589360 | 12850 | 12840 | 12850 | 12780 | 302 |
| 519 | 20231011 | 104600 | 977714310 | 12850 | 12850 | 12850 | 12850 | 560 |
| 520 | 20231011 | 104500 | 970518310 | 12850 | 12840 | 12850 | 12840 | 444 |
| 521 | 20231011 | 104400 | 964815510 | 12840 | 12840 | 12850 | 12830 | 287 |
| 522 | 20231011 | 104300 | 961129910 | 12840 | 12840 | 12840 | 12840 | 98 |
| 523 | 20231011 | 104200 | 959871590 | 12840 | 12840 | 12840 | 12840 | 158 |
| 524 | 20231011 | 104100 | 957842870 | 12840 | 12840 | 12840 | 12840 | 28 |
| 525 | 20231011 | 104000 | 957483350 | 12840 | 12800 | 12850 | 12780 | 736 |
| 526 | 20231011 | 103900 | 948072410 | 12790 | 12870 | 12870 | 12790 | 4155 |
| 527 | 20231011 | 103800 | 894864050 | 12870 | 12890 | 12890 | 12870 | 440 |
| 528 | 20231011 | 103700 | 889198880 | 12890 | 12870 | 12890 | 12870 | 472 |
| 529 | 20231011 | 103600 | 883119700 | 12870 | 12870 | 12880 | 12870 | 327 |
| 530 | 20231011 | 103500 | 878910760 | 12880 | 12870 | 12880 | 12870 | 138 |
| 531 | 20231011 | 103400 | 877133520 | 12880 | 12880 | 12880 | 12880 | 229 |
| 532 | 20231011 | 103300 | 874184000 | 12880 | 12890 | 12890 | 12880 | 1296 |
| 533 | 20231011 | 103200 | 857489800 | 12890 | 12890 | 12890 | 12880 | 638 |
| 534 | 20231011 | 103100 | 849269990 | 12890 | 12890 | 12890 | 12890 | 588 |
| 535 | 20231011 | 103000 | 841690670 | 12890 | 12860 | 12890 | 12860 | 4560 |
| 536 | 20231011 | 102900 | 783024520 | 12860 | 12860 | 12860 | 12860 | 108 |
| 537 | 20231011 | 102800 | 781635640 | 12860 | 12860 | 12860 | 12850 | 354 |
| 538 | 20231011 | 102700 | 777083650 | 12850 | 12860 | 12860 | 12850 | 209 |
| 539 | 20231011 | 102600 | 774396420 | 12860 | 12860 | 12860 | 12850 | 99 |
| 540 | 20231011 | 102500 | 773123290 | 12850 | 12850 | 12850 | 12840 | 1472 |
| 541 | 20231011 | 102400 | 754208590 | 12850 | 12840 | 12850 | 12840 | 1068 |
| 542 | 20231011 | 102300 | 740493810 | 12850 | 12840 | 12850 | 12840 | 191 |
| 543 | 20231011 | 102200 | 738040660 | 12850 | 12850 | 12850 | 12840 | 105 |
| 544 | 20231011 | 102100 | 736691800 | 12850 | 12830 | 12850 | 12830 | 2845 |
| 545 | 20231011 | 102000 | 700179990 | 12830 | 12810 | 12830 | 12810 | 818 |
| 546 | 20231011 | 101900 | 689692610 | 12820 | 12820 | 12820 | 12770 | 488 |
| 547 | 20231011 | 101800 | 683437910 | 12820 | 12820 | 12820 | 12750 | 564 |
| 548 | 20231011 | 101700 | 676219580 | 12820 | 12800 | 12820 | 12800 | 145 |
| 549 | 20231011 | 101600 | 674362500 | 12780 | 12780 | 12780 | 12780 | 0 |
| 550 | 20231011 | 101500 | 674362500 | 12780 | 12830 | 12830 | 12740 | 405 |
| 551 | 20231011 | 101400 | 669188670 | 12820 | 12840 | 12840 | 12820 | 269 |
| 552 | 20231011 | 101300 | 665737210 | 12840 | 12810 | 12840 | 12810 | 4178 |
| 553 | 20231011 | 101200 | 612170190 | 12810 | 12810 | 12810 | 12800 | 620 |
| 554 | 20231011 | 101100 | 604228490 | 12800 | 12800 | 12800 | 12800 | 1149 |
| 555 | 20231011 | 101000 | 589521290 | 12790 | 12790 | 12800 | 12790 | 158 |
| 556 | 20231011 | 100900 | 587500120 | 12790 | 12790 | 12800 | 12790 | 313 |
| 557 | 20231011 | 100800 | 583496220 | 12800 | 12790 | 12800 | 12790 | 1271 |
| 558 | 20231011 | 100700 | 567238710 | 12790 | 12790 | 12790 | 12790 | 52 |
| 559 | 20231011 | 100600 | 566573630 | 12790 | 12780 | 12790 | 12780 | 100 |
| 560 | 20231011 | 100500 | 565294930 | 12790 | 12790 | 12790 | 12790 | 160 |
| 561 | 20231011 | 100400 | 563248530 | 12790 | 12730 | 12790 | 12730 | 119 |
| 562 | 20231011 | 100300 | 561729650 | 12730 | 12730 | 12730 | 12720 | 2167 |
| 563 | 20231011 | 100200 | 534162540 | 12730 | 12730 | 12760 | 12730 | 996 |
| 564 | 20231011 | 100100 | 521470510 | 12720 | 12760 | 12760 | 12720 | 418 |
| 565 | 20231011 | 100000 | 516148220 | 12760 | 12770 | 12770 | 12750 | 199 |
| 566 | 20231011 | 095900 | 513608860 | 12770 | 12760 | 12770 | 12760 | 94 |
| 567 | 20231011 | 095800 | 512409190 | 12760 | 12760 | 12760 | 12750 | 138 |
| 568 | 20231011 | 095700 | 510649210 | 12760 | 12770 | 12770 | 12750 | 233 |
| 569 | 20231011 | 095600 | 507677310 | 12770 | 12800 | 12800 | 12770 | 132 |
| 570 | 20231011 | 095500 | 505988190 | 12810 | 12770 | 12810 | 12760 | 74 |
| 571 | 20231011 | 095400 | 505041780 | 12770 | 12800 | 12800 | 12760 | 175 |
| 572 | 20231011 | 095300 | 502806590 | 12800 | 12810 | 12810 | 12800 | 60 |
| 573 | 20231011 | 095200 | 502038260 | 12810 | 12800 | 12810 | 12800 | 194 |
| 574 | 20231011 | 095100 | 499554360 | 12800 | 12800 | 12800 | 12800 | 102 |
| 575 | 20231011 | 095000 | 498248760 | 12800 | 12800 | 12800 | 12800 | 100 |
| 576 | 20231011 | 094900 | 496968760 | 12800 | 12800 | 12810 | 12800 | 126 |
| 577 | 20231011 | 094800 | 495355020 | 12800 | 12790 | 12810 | 12790 | 3710 |
| 578 | 20231011 | 094700 | 447872760 | 12790 | 12780 | 12790 | 12780 | 208 |
| 579 | 20231011 | 094600 | 445212980 | 12780 | 12780 | 12780 | 12780 | 696 |
| 580 | 20231011 | 094500 | 436318100 | 12780 | 12780 | 12790 | 12780 | 516 |
| 581 | 20231011 | 094400 | 429719520 | 12780 | 12750 | 12780 | 12750 | 755 |
| 582 | 20231011 | 094300 | 420082480 | 12760 | 12750 | 12760 | 12750 | 19 |
| 583 | 20231011 | 094200 | 419840210 | 12740 | 12780 | 12780 | 12740 | 568 |
| 584 | 20231011 | 094100 | 412587210 | 12780 | 12780 | 12780 | 12760 | 216 |
| 585 | 20231011 | 094000 | 409827070 | 12770 | 12760 | 12770 | 12760 | 1097 |
| 586 | 20231011 | 093900 | 395818570 | 12760 | 12770 | 12770 | 12760 | 1011 |
| 587 | 20231011 | 093800 | 382909010 | 12760 | 12730 | 12760 | 12730 | 2483 |
| 588 | 20231011 | 093700 | 351273650 | 12730 | 12730 | 12730 | 12730 | 144 |
| 589 | 20231011 | 093600 | 349440530 | 12720 | 12720 | 12720 | 12720 | 287 |
| 590 | 20231011 | 093500 | 345789890 | 12730 | 12740 | 12740 | 12730 | 454 |
| 591 | 20231011 | 093400 | 340010450 | 12730 | 12760 | 12770 | 12730 | 3175 |
| 592 | 20231011 | 093300 | 299504620 | 12770 | 12750 | 12770 | 12750 | 35 |
| 593 | 20231011 | 093200 | 299057930 | 12750 | 12760 | 12770 | 12740 | 125 |
| 594 | 20231011 | 093100 | 297463030 | 12760 | 12750 | 12760 | 12730 | 42 |
| 595 | 20231011 | 093000 | 296927720 | 12740 | 12720 | 12740 | 12720 | 219 |
| 596 | 20231011 | 092900 | 294140660 | 12720 | 12720 | 12720 | 12710 | 727 |
| 597 | 20231011 | 092800 | 284899430 | 12720 | 12710 | 12720 | 12700 | 149 |
| 598 | 20231011 | 092700 | 283005640 | 12710 | 12710 | 12710 | 12710 | 24 |
| 599 | 20231011 | 092600 | 282700600 | 12710 | 12710 | 12710 | 12710 | 16 |
| 600 | 20231011 | 092500 | 282497240 | 12710 | 12710 | 12710 | 12710 | 0 |
| 601 | 20231011 | 092400 | 282497240 | 12710 | 12660 | 12710 | 12640 | 1232 |
| 602 | 20231011 | 092300 | 266912010 | 12660 | 12660 | 12760 | 12660 | 193 |
| 603 | 20231011 | 092200 | 264467950 | 12670 | 12670 | 12670 | 12660 | 470 |
| 604 | 20231011 | 092100 | 258515570 | 12720 | 12730 | 12730 | 12720 | 16 |
| 605 | 20231011 | 092000 | 258312020 | 12660 | 12670 | 12690 | 12660 | 2292 |
| 606 | 20231011 | 091900 | 229281240 | 12670 | 12710 | 12710 | 12660 | 1253 |
| 607 | 20231011 | 091800 | 213384750 | 12730 | 12750 | 12800 | 12730 | 2126 |
| 608 | 20231011 | 091700 | 186299520 | 12760 | 12770 | 12810 | 12760 | 1474 |
| 609 | 20231011 | 091600 | 167471460 | 12770 | 12760 | 12770 | 12760 | 1789 |
| 610 | 20231011 | 091500 | 144627640 | 12750 | 12730 | 12750 | 12730 | 633 |
| 611 | 20231011 | 091400 | 136562410 | 12730 | 12720 | 12730 | 12720 | 5 |
| 612 | 20231011 | 091300 | 136498800 | 12710 | 12720 | 12740 | 12710 | 152 |
| 613 | 20231011 | 091200 | 134564520 | 12710 | 12710 | 12720 | 12710 | 1187 |
| 614 | 20231011 | 091100 | 119476450 | 12710 | 12680 | 12710 | 12680 | 966 |
| 615 | 20231011 | 091000 | 107216560 | 12680 | 12680 | 12690 | 12680 | 420 |
| 616 | 20231011 | 090900 | 101889500 | 12680 | 12680 | 12680 | 12680 | 590 |
| 617 | 20231011 | 090800 | 94408300 | 12680 | 12680 | 12680 | 12680 | 109 |
| 618 | 20231011 | 090700 | 93026180 | 12670 | 12680 | 12690 | 12670 | 444 |
| 619 | 20231011 | 090600 | 87398680 | 12680 | 12650 | 12680 | 12650 | 320 |
| 620 | 20231011 | 090500 | 83346470 | 12670 | 12690 | 12690 | 12670 | 543 |
| 621 | 20231011 | 090400 | 76461300 | 12630 | 12620 | 12710 | 12620 | 238 |
| 622 | 20231011 | 090300 | 73456170 | 12620 | 12720 | 12720 | 12620 | 799 |
| 623 | 20231011 | 090200 | 63350940 | 12720 | 12700 | 12720 | 12700 | 674 |
| 624 | 20231011 | 090100 | 54783710 | 12700 | 12620 | 12700 | 12610 | 2200 |
| 625 | 20231011 | 090000 | 26939500 | 12600 | 12550 | 12650 | 12550 | 2144 |