32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 190700 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 2370 |
| 3 | 20231012 | 190600 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 4 | 20231012 | 190500 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 5 | 20231012 | 190400 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 6 | 20231012 | 190300 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 7 | 20231012 | 190200 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 8 | 20231012 | 190100 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 9 | 20231012 | 190000 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 10 | 20231012 | 185900 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 11 | 20231012 | 185800 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 12 | 20231012 | 185700 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 13 | 20231012 | 185600 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 14 | 20231012 | 185500 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 15 | 20231012 | 185400 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 16 | 20231012 | 185300 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 17 | 20231012 | 185200 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 18 | 20231012 | 185100 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 19 | 20231012 | 185000 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 20 | 20231012 | 184900 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 21 | 20231012 | 184800 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 22 | 20231012 | 184700 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 23 | 20231012 | 184600 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 24 | 20231012 | 184500 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 25 | 20231012 | 184400 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 26 | 20231012 | 184300 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 27 | 20231012 | 184200 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 28 | 20231012 | 184100 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 29 | 20231012 | 184000 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 30 | 20231012 | 183900 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 31 | 20231012 | 183800 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 32 | 20231012 | 183700 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 2370 |
| 33 | 20231012 | 183600 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 34 | 20231012 | 183500 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 35 | 20231012 | 183400 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 36 | 20231012 | 183300 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 37 | 20231012 | 183200 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 38 | 20231012 | 183100 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 39 | 20231012 | 183000 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 40 | 20231012 | 182900 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 41 | 20231012 | 182800 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 42 | 20231012 | 182700 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 43 | 20231012 | 182600 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 44 | 20231012 | 182500 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 45 | 20231012 | 182400 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 46 | 20231012 | 182300 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 47 | 20231012 | 182200 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 48 | 20231012 | 182100 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 49 | 20231012 | 182000 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 50 | 20231012 | 181900 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 51 | 20231012 | 181800 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 52 | 20231012 | 181700 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 53 | 20231012 | 181600 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 54 | 20231012 | 181500 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 55 | 20231012 | 181400 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 56 | 20231012 | 181300 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 57 | 20231012 | 181200 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 58 | 20231012 | 181100 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 59 | 20231012 | 181000 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 60 | 20231012 | 180900 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 61 | 20231012 | 180800 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 62 | 20231012 | 180700 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 2370 |
| 63 | 20231012 | 180600 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 64 | 20231012 | 180500 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 65 | 20231012 | 180400 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 66 | 20231012 | 180300 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 67 | 20231012 | 180200 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 68 | 20231012 | 180100 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 69 | 20231012 | 180000 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 70 | 20231012 | 175900 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 71 | 20231012 | 175800 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 72 | 20231012 | 175700 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 73 | 20231012 | 175600 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 74 | 20231012 | 175500 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 75 | 20231012 | 175400 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 76 | 20231012 | 175300 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 77 | 20231012 | 175200 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 78 | 20231012 | 175100 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 79 | 20231012 | 175000 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 80 | 20231012 | 174900 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 81 | 20231012 | 174800 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 82 | 20231012 | 174700 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 83 | 20231012 | 174600 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 84 | 20231012 | 174500 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 85 | 20231012 | 174400 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 86 | 20231012 | 174300 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 87 | 20231012 | 174200 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 88 | 20231012 | 174100 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 89 | 20231012 | 174000 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 90 | 20231012 | 173900 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 91 | 20231012 | 173800 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 92 | 20231012 | 173700 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 2370 |
| 93 | 20231012 | 173600 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 94 | 20231012 | 173500 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 95 | 20231012 | 173400 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 96 | 20231012 | 173300 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 97 | 20231012 | 173200 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 98 | 20231012 | 173100 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 99 | 20231012 | 173000 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 100 | 20231012 | 172900 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 101 | 20231012 | 172800 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 102 | 20231012 | 172700 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 103 | 20231012 | 172600 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 104 | 20231012 | 172500 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 105 | 20231012 | 172400 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 106 | 20231012 | 172300 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 107 | 20231012 | 172200 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 108 | 20231012 | 172100 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 109 | 20231012 | 172000 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 110 | 20231012 | 171900 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 111 | 20231012 | 171800 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 112 | 20231012 | 171700 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 113 | 20231012 | 171600 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 114 | 20231012 | 171500 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 115 | 20231012 | 171400 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 116 | 20231012 | 171300 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 117 | 20231012 | 171200 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 118 | 20231012 | 171100 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 119 | 20231012 | 171000 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 120 | 20231012 | 170900 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 121 | 20231012 | 170800 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 122 | 20231012 | 170700 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 2370 |
| 123 | 20231012 | 170600 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 124 | 20231012 | 170500 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 125 | 20231012 | 170400 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 126 | 20231012 | 170300 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 127 | 20231012 | 170200 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 128 | 20231012 | 170100 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 129 | 20231012 | 170000 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 130 | 20231012 | 165900 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 131 | 20231012 | 165800 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 132 | 20231012 | 165700 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 133 | 20231012 | 165600 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 134 | 20231012 | 165500 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 135 | 20231012 | 165400 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 136 | 20231012 | 165300 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 137 | 20231012 | 165200 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 138 | 20231012 | 165100 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 139 | 20231012 | 165000 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 140 | 20231012 | 164900 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 141 | 20231012 | 164800 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 142 | 20231012 | 164700 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 143 | 20231012 | 164600 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 144 | 20231012 | 164500 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 145 | 20231012 | 164400 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 146 | 20231012 | 164300 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 147 | 20231012 | 164200 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 148 | 20231012 | 164100 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 149 | 20231012 | 164000 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 150 | 20231012 | 163900 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 151 | 20231012 | 163800 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 152 | 20231012 | 163700 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 2370 |
| 153 | 20231012 | 163600 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 154 | 20231012 | 163500 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 155 | 20231012 | 163400 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 156 | 20231012 | 163300 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 157 | 20231012 | 163200 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 158 | 20231012 | 163100 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 159 | 20231012 | 163000 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 160 | 20231012 | 162900 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 161 | 20231012 | 162800 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 162 | 20231012 | 162700 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 163 | 20231012 | 162600 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 164 | 20231012 | 162500 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 165 | 20231012 | 162400 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 166 | 20231012 | 162300 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 167 | 20231012 | 162200 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 168 | 20231012 | 162100 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 169 | 20231012 | 162000 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 170 | 20231012 | 161900 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 171 | 20231012 | 161800 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 172 | 20231012 | 161700 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 173 | 20231012 | 161600 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 174 | 20231012 | 161500 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 175 | 20231012 | 161400 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 176 | 20231012 | 161300 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 177 | 20231012 | 161200 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 178 | 20231012 | 161100 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 179 | 20231012 | 161000 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 180 | 20231012 | 160900 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 181 | 20231012 | 160800 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 182 | 20231012 | 160700 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 2370 |
| 183 | 20231012 | 160600 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 184 | 20231012 | 160500 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 185 | 20231012 | 160400 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 186 | 20231012 | 160300 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 187 | 20231012 | 160200 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 188 | 20231012 | 160100 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 189 | 20231012 | 160000 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 190 | 20231012 | 155900 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 191 | 20231012 | 155800 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 192 | 20231012 | 155700 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 193 | 20231012 | 155600 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 194 | 20231012 | 155500 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 195 | 20231012 | 155400 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 196 | 20231012 | 155300 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 197 | 20231012 | 155200 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 198 | 20231012 | 155100 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 199 | 20231012 | 155000 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 200 | 20231012 | 154900 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 201 | 20231012 | 154800 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 202 | 20231012 | 154700 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 203 | 20231012 | 154600 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 204 | 20231012 | 154500 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 205 | 20231012 | 154400 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 206 | 20231012 | 154300 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 207 | 20231012 | 154200 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 208 | 20231012 | 154100 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 209 | 20231012 | 154000 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 210 | 20231012 | 153900 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 211 | 20231012 | 153800 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 212 | 20231012 | 153700 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 2370 |
| 213 | 20231012 | 153600 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 214 | 20231012 | 153500 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 215 | 20231012 | 153400 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 216 | 20231012 | 153300 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 217 | 20231012 | 153200 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 218 | 20231012 | 153100 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 219 | 20231012 | 153000 | 2956505370 | 13900 | 13900 | 13900 | 13900 | 2370 |
| 220 | 20231012 | 152900 | 2923562370 | 13890 | 13890 | 13890 | 13890 | 0 |
| 221 | 20231012 | 152800 | 2923562370 | 13890 | 13890 | 13890 | 13890 | 0 |
| 222 | 20231012 | 152700 | 2923562370 | 13890 | 13890 | 13890 | 13890 | 0 |
| 223 | 20231012 | 152600 | 2923562370 | 13890 | 13890 | 13890 | 13890 | 0 |
| 224 | 20231012 | 152500 | 2923562370 | 13890 | 13890 | 13890 | 13890 | 0 |
| 225 | 20231012 | 152400 | 2923562370 | 13890 | 13890 | 13890 | 13890 | 0 |
| 226 | 20231012 | 152300 | 2923562370 | 13890 | 13890 | 13890 | 13890 | 0 |
| 227 | 20231012 | 152200 | 2923562370 | 13890 | 13890 | 13890 | 13890 | 0 |
| 228 | 20231012 | 152100 | 2923562370 | 13890 | 13890 | 13890 | 13890 | 0 |
| 229 | 20231012 | 152000 | 2923562370 | 13890 | 13890 | 13890 | 13890 | 0 |
| 230 | 20231012 | 151900 | 2923562370 | 13890 | 13860 | 13910 | 13850 | 687 |
| 231 | 20231012 | 151800 | 2914022830 | 13850 | 13870 | 13880 | 13850 | 901 |
| 232 | 20231012 | 151700 | 2901528560 | 13870 | 13890 | 13890 | 13870 | 477 |
| 233 | 20231012 | 151600 | 2894906810 | 13890 | 13910 | 13910 | 13890 | 785 |
| 234 | 20231012 | 151500 | 2884000500 | 13910 | 13920 | 13930 | 13910 | 769 |
| 235 | 20231012 | 151400 | 2873301140 | 13930 | 13930 | 13930 | 13930 | 160 |
| 236 | 20231012 | 151300 | 2871072340 | 13920 | 13930 | 13930 | 13920 | 445 |
| 237 | 20231012 | 151200 | 2864875570 | 13930 | 13920 | 13930 | 13920 | 150 |
| 238 | 20231012 | 151100 | 2862786190 | 13930 | 13930 | 13930 | 13910 | 514 |
| 239 | 20231012 | 151000 | 2855630260 | 13920 | 13910 | 13920 | 13910 | 513 |
| 240 | 20231012 | 150900 | 2848489310 | 13920 | 13920 | 13920 | 13920 | 150 |
| 241 | 20231012 | 150800 | 2846401310 | 13910 | 13910 | 13910 | 13910 | 21 |
| 242 | 20231012 | 150700 | 2846109200 | 13910 | 13910 | 13910 | 13900 | 543 |
| 243 | 20231012 | 150600 | 2838556080 | 13910 | 13910 | 13910 | 13910 | 171 |
| 244 | 20231012 | 150500 | 2836177470 | 13920 | 13910 | 13920 | 13910 | 339 |
| 245 | 20231012 | 150400 | 2831460670 | 13910 | 13880 | 13910 | 13870 | 2238 |
| 246 | 20231012 | 150300 | 2800385850 | 13880 | 13880 | 13890 | 13870 | 136 |
| 247 | 20231012 | 150200 | 2798498040 | 13880 | 13880 | 13880 | 13880 | 46 |
| 248 | 20231012 | 150100 | 2797859560 | 13880 | 13880 | 13880 | 13870 | 124 |
| 249 | 20231012 | 150000 | 2796138450 | 13870 | 13870 | 13870 | 13870 | 129 |
| 250 | 20231012 | 145900 | 2794349220 | 13860 | 13850 | 13870 | 13850 | 613 |
| 251 | 20231012 | 145800 | 2785848530 | 13850 | 13860 | 13860 | 13850 | 30 |
| 252 | 20231012 | 145700 | 2785432800 | 13860 | 13860 | 13860 | 13860 | 9 |
| 253 | 20231012 | 145600 | 2785308060 | 13860 | 13860 | 13860 | 13860 | 3 |
| 254 | 20231012 | 145500 | 2785266480 | 13860 | 13870 | 13870 | 13860 | 9 |
| 255 | 20231012 | 145400 | 2785141730 | 13870 | 13870 | 13890 | 13870 | 952 |
| 256 | 20231012 | 145300 | 2771931910 | 13860 | 13820 | 13870 | 13820 | 2304 |
| 257 | 20231012 | 145200 | 2740067880 | 13830 | 13840 | 13840 | 13830 | 338 |
| 258 | 20231012 | 145100 | 2735391890 | 13850 | 13840 | 13850 | 13840 | 7 |
| 259 | 20231012 | 145000 | 2735295000 | 13850 | 13850 | 13850 | 13850 | 10 |
| 260 | 20231012 | 144900 | 2735156500 | 13850 | 13850 | 13850 | 13850 | 4 |
| 261 | 20231012 | 144800 | 2735101100 | 13840 | 13840 | 13840 | 13840 | 0 |
| 262 | 20231012 | 144700 | 2735101100 | 13840 | 13840 | 13840 | 13830 | 430 |
| 263 | 20231012 | 144600 | 2729152670 | 13840 | 13840 | 13840 | 13840 | 42 |
| 264 | 20231012 | 144500 | 2728571390 | 13850 | 13870 | 13870 | 13840 | 235 |
| 265 | 20231012 | 144400 | 2725314880 | 13870 | 13870 | 13870 | 13870 | 151 |
| 266 | 20231012 | 144300 | 2723220510 | 13870 | 13840 | 13880 | 13840 | 840 |
| 267 | 20231012 | 144200 | 2711580520 | 13840 | 13830 | 13850 | 13830 | 200 |
| 268 | 20231012 | 144100 | 2708812500 | 13830 | 13830 | 13840 | 13830 | 216 |
| 269 | 20231012 | 144000 | 2705824620 | 13830 | 13840 | 13840 | 13830 | 561 |
| 270 | 20231012 | 143900 | 2698064190 | 13830 | 13830 | 13830 | 13830 | 9 |
| 271 | 20231012 | 143800 | 2697939720 | 13840 | 13830 | 13840 | 13830 | 111 |
| 272 | 20231012 | 143700 | 2696403780 | 13830 | 13860 | 13860 | 13830 | 310 |
| 273 | 20231012 | 143600 | 2692109520 | 13880 | 13870 | 13880 | 13870 | 202 |
| 274 | 20231012 | 143500 | 2689307770 | 13850 | 13850 | 13850 | 13850 | 100 |
| 275 | 20231012 | 143400 | 2687922770 | 13850 | 13850 | 13880 | 13840 | 2301 |
| 276 | 20231012 | 143300 | 2656063280 | 13850 | 13860 | 13880 | 13850 | 2998 |
| 277 | 20231012 | 143200 | 2614531620 | 13880 | 13870 | 13880 | 13870 | 597 |
| 278 | 20231012 | 143100 | 2606248950 | 13880 | 13890 | 13890 | 13880 | 139 |
| 279 | 20231012 | 143000 | 2604318910 | 13900 | 13900 | 13900 | 13900 | 246 |
| 280 | 20231012 | 142900 | 2600899510 | 13910 | 13910 | 13910 | 13910 | 11 |
| 281 | 20231012 | 142800 | 2600746500 | 13910 | 13870 | 13920 | 13860 | 3239 |
| 282 | 20231012 | 142700 | 2555826910 | 13870 | 13880 | 13880 | 13870 | 322 |
| 283 | 20231012 | 142600 | 2551358200 | 13880 | 13880 | 13890 | 13880 | 108 |
| 284 | 20231012 | 142500 | 2549859100 | 13880 | 13900 | 13900 | 13880 | 701 |
| 285 | 20231012 | 142400 | 2540123370 | 13910 | 13910 | 13930 | 13910 | 106 |
| 286 | 20231012 | 142300 | 2538648710 | 13920 | 13910 | 13930 | 13900 | 365 |
| 287 | 20231012 | 142200 | 2533568540 | 13920 | 13930 | 13930 | 13920 | 31 |
| 288 | 20231012 | 142100 | 2533136920 | 13950 | 13930 | 13950 | 13920 | 208 |
| 289 | 20231012 | 142000 | 2530237690 | 13940 | 13940 | 13950 | 13940 | 349 |
| 290 | 20231012 | 141900 | 2525371130 | 13940 | 13890 | 13940 | 13890 | 1645 |
| 291 | 20231012 | 141800 | 2502466460 | 13890 | 13880 | 13890 | 13880 | 66 |
| 292 | 20231012 | 141700 | 2501549890 | 13880 | 13890 | 13890 | 13880 | 220 |
| 293 | 20231012 | 141600 | 2498495230 | 13890 | 13910 | 13910 | 13890 | 314 |
| 294 | 20231012 | 141500 | 2494129750 | 13910 | 13890 | 13910 | 13890 | 403 |
| 295 | 20231012 | 141400 | 2488524950 | 13890 | 13890 | 13890 | 13890 | 10 |
| 296 | 20231012 | 141300 | 2488386050 | 13880 | 13910 | 13910 | 13880 | 728 |
| 297 | 20231012 | 141200 | 2478270430 | 13920 | 13930 | 13930 | 13920 | 346 |
| 298 | 20231012 | 141100 | 2473453950 | 13940 | 13940 | 13950 | 13940 | 278 |
| 299 | 20231012 | 141000 | 2469577650 | 13940 | 13930 | 13940 | 13930 | 14 |
| 300 | 20231012 | 140900 | 2469382510 | 13940 | 13930 | 13940 | 13920 | 480 |
| 301 | 20231012 | 140800 | 2462698200 | 13930 | 13930 | 13930 | 13930 | 48 |
| 302 | 20231012 | 140700 | 2462029560 | 13940 | 13930 | 13950 | 13930 | 1175 |
| 303 | 20231012 | 140600 | 2445642100 | 13940 | 13880 | 13940 | 13880 | 1056 |
| 304 | 20231012 | 140500 | 2430934840 | 13890 | 13870 | 13890 | 13860 | 1156 |
| 305 | 20231012 | 140400 | 2414887020 | 13870 | 13870 | 13870 | 13870 | 10 |
| 306 | 20231012 | 140300 | 2414748320 | 13870 | 13870 | 13880 | 13870 | 621 |
| 307 | 20231012 | 140200 | 2406134450 | 13870 | 13870 | 13870 | 13870 | 175 |
| 308 | 20231012 | 140100 | 2403707200 | 13870 | 13870 | 13870 | 13870 | 70 |
| 309 | 20231012 | 140000 | 2402736300 | 13880 | 13870 | 13880 | 13850 | 1094 |
| 310 | 20231012 | 135900 | 2387577080 | 13870 | 13880 | 13880 | 13870 | 233 |
| 311 | 20231012 | 135800 | 2384344000 | 13870 | 13900 | 13900 | 13870 | 801 |
| 312 | 20231012 | 135700 | 2373221210 | 13900 | 13890 | 13900 | 13890 | 180 |
| 313 | 20231012 | 135600 | 2370720930 | 13890 | 13930 | 13930 | 13890 | 1849 |
| 314 | 20231012 | 135500 | 2345003630 | 13940 | 13930 | 13950 | 13930 | 181 |
| 315 | 20231012 | 135400 | 2342480690 | 13930 | 13950 | 13950 | 13930 | 1066 |
| 316 | 20231012 | 135300 | 2327619990 | 13950 | 13950 | 13950 | 13940 | 215 |
| 317 | 20231012 | 135200 | 2324621460 | 13950 | 13930 | 13950 | 13930 | 1265 |
| 318 | 20231012 | 135100 | 2306978280 | 13930 | 13920 | 13930 | 13920 | 510 |
| 319 | 20231012 | 135000 | 2299875850 | 13920 | 13920 | 13930 | 13910 | 464 |
| 320 | 20231012 | 134900 | 2293414960 | 13910 | 13890 | 13930 | 13890 | 1019 |
| 321 | 20231012 | 134800 | 2279243930 | 13890 | 13880 | 13890 | 13880 | 209 |
| 322 | 20231012 | 134700 | 2276341700 | 13880 | 13890 | 13890 | 13880 | 201 |
| 323 | 20231012 | 134600 | 2273550780 | 13890 | 13890 | 13890 | 13890 | 69 |
| 324 | 20231012 | 134500 | 2272592370 | 13890 | 13890 | 13890 | 13880 | 181 |
| 325 | 20231012 | 134400 | 2270078440 | 13890 | 13860 | 13890 | 13860 | 671 |
| 326 | 20231012 | 134300 | 2260766300 | 13860 | 13860 | 13880 | 13850 | 3083 |
| 327 | 20231012 | 134200 | 2218038620 | 13860 | 13900 | 13900 | 13860 | 541 |
| 328 | 20231012 | 134100 | 2210530220 | 13900 | 13910 | 13930 | 13900 | 387 |
| 329 | 20231012 | 134000 | 2205149030 | 13900 | 13930 | 13940 | 13900 | 2354 |
| 330 | 20231012 | 133900 | 2172384560 | 13940 | 13960 | 13960 | 13940 | 724 |
| 331 | 20231012 | 133800 | 2162282660 | 13960 | 13970 | 13970 | 13960 | 401 |
| 332 | 20231012 | 133700 | 2156682010 | 13970 | 13990 | 14000 | 13970 | 934 |
| 333 | 20231012 | 133600 | 2143619230 | 14000 | 14000 | 14000 | 13980 | 649 |
| 334 | 20231012 | 133500 | 2134538470 | 14000 | 14030 | 14030 | 14000 | 1319 |
| 335 | 20231012 | 133400 | 2116058310 | 14030 | 14000 | 14030 | 13990 | 1127 |
| 336 | 20231012 | 133300 | 2100277920 | 14000 | 14020 | 14020 | 14000 | 1587 |
| 337 | 20231012 | 133200 | 2078036450 | 14020 | 14000 | 14020 | 14000 | 1564 |
| 338 | 20231012 | 133100 | 2056134710 | 14000 | 13940 | 14000 | 13940 | 6968 |
| 339 | 20231012 | 133000 | 1958722760 | 13950 | 13940 | 13950 | 13930 | 729 |
| 340 | 20231012 | 132900 | 1948563090 | 13940 | 13940 | 13940 | 13930 | 333 |
| 341 | 20231012 | 132800 | 1943921680 | 13930 | 13910 | 13930 | 13910 | 431 |
| 342 | 20231012 | 132700 | 1937918280 | 13900 | 13890 | 13940 | 13880 | 2614 |
| 343 | 20231012 | 132600 | 1901551920 | 13890 | 13880 | 13890 | 13880 | 1089 |
| 344 | 20231012 | 132500 | 1886425810 | 13880 | 13860 | 13880 | 13850 | 1760 |
| 345 | 20231012 | 132400 | 1862018620 | 13850 | 13870 | 13880 | 13850 | 293 |
| 346 | 20231012 | 132300 | 1857954880 | 13870 | 13850 | 13870 | 13840 | 3360 |
| 347 | 20231012 | 132200 | 1811402310 | 13840 | 13840 | 13850 | 13840 | 420 |
| 348 | 20231012 | 132100 | 1805587580 | 13850 | 13850 | 13850 | 13840 | 617 |
| 349 | 20231012 | 132000 | 1797046160 | 13850 | 13850 | 13860 | 13850 | 178 |
| 350 | 20231012 | 131900 | 1794580360 | 13850 | 13840 | 13860 | 13840 | 129 |
| 351 | 20231012 | 131800 | 1792792800 | 13840 | 13840 | 13850 | 13840 | 339 |
| 352 | 20231012 | 131700 | 1788099040 | 13850 | 13850 | 13850 | 13850 | 449 |
| 353 | 20231012 | 131600 | 1781880390 | 13850 | 13850 | 13850 | 13830 | 708 |
| 354 | 20231012 | 131500 | 1772081070 | 13840 | 13840 | 13840 | 13840 | 456 |
| 355 | 20231012 | 131400 | 1765770030 | 13840 | 13830 | 13840 | 13830 | 479 |
| 356 | 20231012 | 131300 | 1759141110 | 13830 | 13810 | 13830 | 13810 | 390 |
| 357 | 20231012 | 131200 | 1753748500 | 13810 | 13790 | 13810 | 13790 | 1828 |
| 358 | 20231012 | 131100 | 1728512120 | 13790 | 13810 | 13810 | 13790 | 212 |
| 359 | 20231012 | 131000 | 1725586910 | 13800 | 13790 | 13800 | 13790 | 1355 |
| 360 | 20231012 | 130900 | 1706896690 | 13780 | 13760 | 13780 | 13760 | 1058 |
| 361 | 20231012 | 130800 | 1692324410 | 13750 | 13750 | 13750 | 13740 | 343 |
| 362 | 20231012 | 130700 | 1687609050 | 13740 | 13750 | 13750 | 13740 | 240 |
| 363 | 20231012 | 130600 | 1684310500 | 13750 | 13740 | 13750 | 13740 | 685 |
| 364 | 20231012 | 130500 | 1674892460 | 13740 | 13760 | 13760 | 13740 | 217 |
| 365 | 20231012 | 130400 | 1671909130 | 13750 | 13720 | 13760 | 13720 | 1281 |
| 366 | 20231012 | 130300 | 1654296200 | 13720 | 13720 | 13720 | 13720 | 339 |
| 367 | 20231012 | 130200 | 1649645120 | 13710 | 13710 | 13710 | 13710 | 46 |
| 368 | 20231012 | 130100 | 1649014460 | 13720 | 13700 | 13720 | 13700 | 488 |
| 369 | 20231012 | 130000 | 1642326370 | 13700 | 13700 | 13710 | 13690 | 108 |
| 370 | 20231012 | 125900 | 1640846480 | 13700 | 13710 | 13720 | 13700 | 333 |
| 371 | 20231012 | 125800 | 1636282300 | 13720 | 13710 | 13720 | 13710 | 182 |
| 372 | 20231012 | 125700 | 1633785880 | 13700 | 13720 | 13720 | 13700 | 136 |
| 373 | 20231012 | 125600 | 1631921730 | 13720 | 13720 | 13720 | 13710 | 237 |
| 374 | 20231012 | 125500 | 1628671480 | 13720 | 13690 | 13720 | 13690 | 1764 |
| 375 | 20231012 | 125400 | 1604478240 | 13700 | 13660 | 13700 | 13660 | 3627 |
| 376 | 20231012 | 125300 | 1554837220 | 13660 | 13660 | 13660 | 13660 | 0 |
| 377 | 20231012 | 125200 | 1554837220 | 13660 | 13660 | 13660 | 13660 | 25 |
| 378 | 20231012 | 125100 | 1554495720 | 13650 | 13650 | 13660 | 13650 | 289 |
| 379 | 20231012 | 125000 | 1550550680 | 13650 | 13620 | 13650 | 13620 | 1334 |
| 380 | 20231012 | 124900 | 1532362460 | 13630 | 13630 | 13630 | 13630 | 7 |
| 381 | 20231012 | 124800 | 1532267050 | 13620 | 13620 | 13620 | 13620 | 17 |
| 382 | 20231012 | 124700 | 1532035510 | 13620 | 13620 | 13620 | 13620 | 1 |
| 383 | 20231012 | 124600 | 1532021890 | 13630 | 13610 | 13630 | 13610 | 59 |
| 384 | 20231012 | 124500 | 1531218450 | 13630 | 13620 | 13630 | 13620 | 213 |
| 385 | 20231012 | 124400 | 1528316970 | 13630 | 13610 | 13630 | 13610 | 265 |
| 386 | 20231012 | 124300 | 1524709180 | 13610 | 13590 | 13610 | 13590 | 18 |
| 387 | 20231012 | 124200 | 1524464520 | 13620 | 13610 | 13620 | 13610 | 376 |
| 388 | 20231012 | 124100 | 1519345140 | 13610 | 13600 | 13610 | 13600 | 107 |
| 389 | 20231012 | 124000 | 1517889820 | 13600 | 13600 | 13600 | 13590 | 19 |
| 390 | 20231012 | 123900 | 1517631590 | 13610 | 13600 | 13610 | 13600 | 7 |
| 391 | 20231012 | 123800 | 1517536370 | 13620 | 13620 | 13620 | 13590 | 121 |
| 392 | 20231012 | 123700 | 1515890430 | 13630 | 13620 | 13630 | 13620 | 46 |
| 393 | 20231012 | 123600 | 1515263610 | 13630 | 13620 | 13630 | 13620 | 4 |
| 394 | 20231012 | 123500 | 1515209110 | 13630 | 13600 | 13630 | 13600 | 518 |
| 395 | 20231012 | 123400 | 1508160670 | 13600 | 13580 | 13600 | 13580 | 74 |
| 396 | 20231012 | 123300 | 1507155590 | 13610 | 13600 | 13610 | 13570 | 919 |
| 397 | 20231012 | 123200 | 1494657890 | 13570 | 13560 | 13610 | 13560 | 4384 |
| 398 | 20231012 | 123100 | 1435048540 | 13550 | 13550 | 13550 | 13550 | 47 |
| 399 | 20231012 | 123000 | 1434411690 | 13550 | 13550 | 13550 | 13550 | 0 |
| 400 | 20231012 | 122900 | 1434411690 | 13550 | 13560 | 13560 | 13550 | 48 |
| 401 | 20231012 | 122800 | 1433761190 | 13560 | 13560 | 13570 | 13560 | 67 |
| 402 | 20231012 | 122700 | 1432852640 | 13570 | 13570 | 13570 | 13560 | 254 |
| 403 | 20231012 | 122600 | 1429406780 | 13570 | 13540 | 13570 | 13540 | 172 |
| 404 | 20231012 | 122500 | 1427077000 | 13530 | 13530 | 13530 | 13530 | 166 |
| 405 | 20231012 | 122400 | 1424831020 | 13530 | 13530 | 13530 | 13530 | 369 |
| 406 | 20231012 | 122300 | 1419838450 | 13530 | 13530 | 13530 | 13530 | 5 |
| 407 | 20231012 | 122200 | 1419770800 | 13530 | 13530 | 13530 | 13520 | 96 |
| 408 | 20231012 | 122100 | 1418472090 | 13530 | 13550 | 13550 | 13530 | 1150 |
| 409 | 20231012 | 122000 | 1402906010 | 13570 | 13560 | 13580 | 13550 | 150 |
| 410 | 20231012 | 121900 | 1400872500 | 13570 | 13570 | 13570 | 13540 | 1501 |
| 411 | 20231012 | 121800 | 1380528360 | 13570 | 13570 | 13570 | 13570 | 0 |
| 412 | 20231012 | 121700 | 1380528360 | 13570 | 13570 | 13570 | 13570 | 108 |
| 413 | 20231012 | 121600 | 1379062800 | 13560 | 13560 | 13560 | 13560 | 16 |
| 414 | 20231012 | 121500 | 1378845840 | 13560 | 13560 | 13560 | 13560 | 461 |
| 415 | 20231012 | 121400 | 1372594680 | 13560 | 13580 | 13580 | 13560 | 325 |
| 416 | 20231012 | 121300 | 1368184440 | 13580 | 13580 | 13580 | 13570 | 105 |
| 417 | 20231012 | 121200 | 1366758710 | 13580 | 13580 | 13580 | 13580 | 5 |
| 418 | 20231012 | 121100 | 1366690810 | 13580 | 13580 | 13580 | 13580 | 20 |
| 419 | 20231012 | 121000 | 1366419210 | 13580 | 13580 | 13580 | 13570 | 103 |
| 420 | 20231012 | 120900 | 1365021260 | 13580 | 13580 | 13580 | 13580 | 0 |
| 421 | 20231012 | 120800 | 1365021260 | 13580 | 13570 | 13580 | 13570 | 1083 |
| 422 | 20231012 | 120700 | 1350324120 | 13580 | 13580 | 13580 | 13570 | 99 |
| 423 | 20231012 | 120600 | 1348980090 | 13590 | 13590 | 13590 | 13590 | 0 |
| 424 | 20231012 | 120500 | 1348980090 | 13590 | 13590 | 13590 | 13580 | 43 |
| 425 | 20231012 | 120400 | 1348395990 | 13590 | 13590 | 13590 | 13580 | 92 |
| 426 | 20231012 | 120300 | 1347146580 | 13600 | 13600 | 13600 | 13600 | 0 |
| 427 | 20231012 | 120200 | 1347146580 | 13600 | 13600 | 13600 | 13600 | 1 |
| 428 | 20231012 | 120100 | 1347132980 | 13600 | 13610 | 13610 | 13600 | 87 |
| 429 | 20231012 | 120000 | 1345949420 | 13610 | 13610 | 13610 | 13610 | 0 |
| 430 | 20231012 | 115900 | 1345949420 | 13610 | 13610 | 13610 | 13610 | 0 |
| 431 | 20231012 | 115800 | 1345949420 | 13610 | 13620 | 13620 | 13610 | 29 |
| 432 | 20231012 | 115700 | 1345554700 | 13630 | 13620 | 13630 | 13620 | 4 |
| 433 | 20231012 | 115600 | 1345500200 | 13630 | 13630 | 13630 | 13630 | 11 |
| 434 | 20231012 | 115500 | 1345350270 | 13640 | 13640 | 13640 | 13610 | 216 |
| 435 | 20231012 | 115400 | 1342406570 | 13650 | 13590 | 13650 | 13590 | 2051 |
| 436 | 20231012 | 115300 | 1314467610 | 13590 | 13570 | 13590 | 13560 | 712 |
| 437 | 20231012 | 115200 | 1304806480 | 13580 | 13580 | 13590 | 13580 | 80 |
| 438 | 20231012 | 115100 | 1303720050 | 13590 | 13590 | 13590 | 13590 | 0 |
| 439 | 20231012 | 115000 | 1303720050 | 13590 | 13600 | 13600 | 13590 | 37 |
| 440 | 20231012 | 114900 | 1303216880 | 13600 | 13590 | 13600 | 13590 | 29 |
| 441 | 20231012 | 114800 | 1302822740 | 13600 | 13600 | 13600 | 13600 | 0 |
| 442 | 20231012 | 114700 | 1302822740 | 13600 | 13580 | 13600 | 13580 | 216 |
| 443 | 20231012 | 114600 | 1299888260 | 13580 | 13580 | 13580 | 13580 | 246 |
| 444 | 20231012 | 114500 | 1296547580 | 13590 | 13590 | 13590 | 13590 | 0 |
| 445 | 20231012 | 114400 | 1296547580 | 13590 | 13590 | 13590 | 13590 | 0 |
| 446 | 20231012 | 114300 | 1296547580 | 13590 | 13580 | 13590 | 13580 | 19 |
| 447 | 20231012 | 114200 | 1296289540 | 13590 | 13590 | 13590 | 13590 | 0 |
| 448 | 20231012 | 114100 | 1296289540 | 13590 | 13580 | 13590 | 13580 | 30 |
| 449 | 20231012 | 114000 | 1295882100 | 13590 | 13590 | 13600 | 13580 | 22 |
| 450 | 20231012 | 113900 | 1295583270 | 13590 | 13590 | 13590 | 13590 | 0 |
| 451 | 20231012 | 113800 | 1295583270 | 13590 | 13590 | 13590 | 13590 | 102 |
| 452 | 20231012 | 113700 | 1294197090 | 13590 | 13580 | 13590 | 13580 | 48 |
| 453 | 20231012 | 113600 | 1293545200 | 13590 | 13600 | 13610 | 13590 | 253 |
| 454 | 20231012 | 113500 | 1290104960 | 13610 | 13610 | 13610 | 13610 | 0 |
| 455 | 20231012 | 113400 | 1290104960 | 13610 | 13620 | 13620 | 13610 | 37 |
| 456 | 20231012 | 113300 | 1289601090 | 13620 | 13610 | 13620 | 13610 | 21 |
| 457 | 20231012 | 113200 | 1289315270 | 13600 | 13600 | 13600 | 13600 | 11 |
| 458 | 20231012 | 113100 | 1289165670 | 13620 | 13620 | 13620 | 13600 | 30 |
| 459 | 20231012 | 113000 | 1288757390 | 13620 | 13620 | 13620 | 13620 | 2 |
| 460 | 20231012 | 112900 | 1288730150 | 13620 | 13620 | 13620 | 13620 | 35 |
| 461 | 20231012 | 112800 | 1288253450 | 13620 | 13600 | 13620 | 13600 | 18 |
| 462 | 20231012 | 112700 | 1288008610 | 13620 | 13610 | 13620 | 13590 | 156 |
| 463 | 20231012 | 112600 | 1285886310 | 13610 | 13610 | 13610 | 13610 | 43 |
| 464 | 20231012 | 112500 | 1285301080 | 13610 | 13620 | 13630 | 13610 | 134 |
| 465 | 20231012 | 112400 | 1283476660 | 13630 | 13610 | 13630 | 13560 | 2710 |
| 466 | 20231012 | 112300 | 1246638490 | 13610 | 13620 | 13620 | 13610 | 476 |
| 467 | 20231012 | 112200 | 1240155700 | 13620 | 13620 | 13620 | 13620 | 17 |
| 468 | 20231012 | 112100 | 1239924160 | 13620 | 13630 | 13640 | 13620 | 652 |
| 469 | 20231012 | 112000 | 1231037410 | 13640 | 13630 | 13640 | 13630 | 33 |
| 470 | 20231012 | 111900 | 1230587590 | 13630 | 13640 | 13640 | 13630 | 86 |
| 471 | 20231012 | 111800 | 1229414710 | 13630 | 13640 | 13640 | 13630 | 15 |
| 472 | 20231012 | 111700 | 1229210160 | 13640 | 13640 | 13640 | 13640 | 27 |
| 473 | 20231012 | 111600 | 1228841880 | 13630 | 13640 | 13640 | 13630 | 472 |
| 474 | 20231012 | 111500 | 1222404960 | 13640 | 13640 | 13650 | 13630 | 190 |
| 475 | 20231012 | 111400 | 1219814620 | 13640 | 13630 | 13640 | 13620 | 1296 |
| 476 | 20231012 | 111300 | 1202148140 | 13630 | 13620 | 13640 | 13620 | 90 |
| 477 | 20231012 | 111200 | 1200921910 | 13620 | 13610 | 13620 | 13610 | 1102 |
| 478 | 20231012 | 111100 | 1185916210 | 13600 | 13600 | 13600 | 13600 | 94 |
| 479 | 20231012 | 111000 | 1184637810 | 13610 | 13590 | 13620 | 13590 | 3402 |
| 480 | 20231012 | 110900 | 1138374500 | 13570 | 13560 | 13590 | 13550 | 2383 |
| 481 | 20231012 | 110800 | 1106034130 | 13560 | 13560 | 13560 | 13560 | 0 |
| 482 | 20231012 | 110700 | 1106034130 | 13560 | 13560 | 13570 | 13550 | 129 |
| 483 | 20231012 | 110600 | 1104284940 | 13570 | 13570 | 13570 | 13570 | 0 |
| 484 | 20231012 | 110500 | 1104284940 | 13570 | 13550 | 13570 | 13550 | 19 |
| 485 | 20231012 | 110400 | 1104027450 | 13570 | 13560 | 13570 | 13550 | 608 |
| 486 | 20231012 | 110300 | 1095787340 | 13560 | 13550 | 13570 | 13550 | 790 |
| 487 | 20231012 | 110200 | 1085077730 | 13550 | 13550 | 13550 | 13550 | 56 |
| 488 | 20231012 | 110100 | 1084318930 | 13550 | 13550 | 13550 | 13550 | 198 |
| 489 | 20231012 | 110000 | 1081636030 | 13560 | 13530 | 13560 | 13530 | 342 |
| 490 | 20231012 | 105900 | 1077004780 | 13530 | 13530 | 13530 | 13530 | 2 |
| 491 | 20231012 | 105800 | 1076977720 | 13530 | 13510 | 13530 | 13510 | 127 |
| 492 | 20231012 | 105700 | 1075260550 | 13520 | 13520 | 13520 | 13520 | 3 |
| 493 | 20231012 | 105600 | 1075219990 | 13520 | 13520 | 13530 | 13510 | 661 |
| 494 | 20231012 | 105500 | 1066283950 | 13530 | 13540 | 13540 | 13520 | 49 |
| 495 | 20231012 | 105400 | 1065621060 | 13550 | 13550 | 13550 | 13550 | 30 |
| 496 | 20231012 | 105300 | 1065214560 | 13550 | 13550 | 13560 | 13550 | 207 |
| 497 | 20231012 | 105200 | 1062409540 | 13560 | 13550 | 13560 | 13550 | 57 |
| 498 | 20231012 | 105100 | 1061637120 | 13560 | 13550 | 13560 | 13550 | 32 |
| 499 | 20231012 | 105000 | 1061203480 | 13560 | 13550 | 13560 | 13550 | 81 |
| 500 | 20231012 | 104900 | 1060105790 | 13540 | 13540 | 13550 | 13540 | 142 |
| 501 | 20231012 | 104800 | 1058183050 | 13540 | 13540 | 13540 | 13540 | 150 |
| 502 | 20231012 | 104700 | 1056152050 | 13540 | 13530 | 13540 | 13530 | 291 |
| 503 | 20231012 | 104600 | 1052213200 | 13530 | 13520 | 13530 | 13520 | 78 |
| 504 | 20231012 | 104500 | 1051158360 | 13520 | 13520 | 13520 | 13520 | 31 |
| 505 | 20231012 | 104400 | 1050739240 | 13540 | 13540 | 13540 | 13540 | 112 |
| 506 | 20231012 | 104300 | 1049222760 | 13540 | 13540 | 13540 | 13540 | 9 |
| 507 | 20231012 | 104200 | 1049100900 | 13540 | 13540 | 13540 | 13540 | 1 |
| 508 | 20231012 | 104100 | 1049087360 | 13530 | 13510 | 13540 | 13510 | 961 |
| 509 | 20231012 | 104000 | 1036101800 | 13530 | 13530 | 13530 | 13500 | 1536 |
| 510 | 20231012 | 103900 | 1015347640 | 13520 | 13520 | 13520 | 13520 | 112 |
| 511 | 20231012 | 103800 | 1013833400 | 13520 | 13550 | 13560 | 13520 | 817 |
| 512 | 20231012 | 103700 | 1002772190 | 13560 | 13560 | 13560 | 13560 | 11 |
| 513 | 20231012 | 103600 | 1002623030 | 13560 | 13550 | 13560 | 13550 | 157 |
| 514 | 20231012 | 103500 | 1000495610 | 13560 | 13560 | 13560 | 13550 | 165 |
| 515 | 20231012 | 103400 | 998258610 | 13570 | 13570 | 13570 | 13570 | 0 |
| 516 | 20231012 | 103300 | 998258610 | 13570 | 13570 | 13570 | 13570 | 1 |
| 517 | 20231012 | 103200 | 998245040 | 13570 | 13570 | 13570 | 13570 | 146 |
| 518 | 20231012 | 103100 | 996263820 | 13570 | 13570 | 13570 | 13570 | 35 |
| 519 | 20231012 | 103000 | 995788870 | 13570 | 13580 | 13580 | 13550 | 797 |
| 520 | 20231012 | 102900 | 984972200 | 13570 | 13530 | 13570 | 13530 | 2740 |
| 521 | 20231012 | 102800 | 947835560 | 13540 | 13540 | 13540 | 13540 | 1 |
| 522 | 20231012 | 102700 | 947822020 | 13540 | 13540 | 13540 | 13540 | 12 |
| 523 | 20231012 | 102600 | 947659540 | 13540 | 13530 | 13540 | 13530 | 11 |
| 524 | 20231012 | 102500 | 947510700 | 13540 | 13540 | 13540 | 13540 | 11 |
| 525 | 20231012 | 102400 | 947361760 | 13540 | 13520 | 13550 | 13520 | 1515 |
| 526 | 20231012 | 102300 | 926873910 | 13520 | 13500 | 13520 | 13500 | 277 |
| 527 | 20231012 | 102200 | 923133450 | 13500 | 13500 | 13500 | 13490 | 73 |
| 528 | 20231012 | 102100 | 922148030 | 13500 | 13500 | 13500 | 13500 | 42 |
| 529 | 20231012 | 102000 | 921581030 | 13500 | 13500 | 13500 | 13500 | 0 |
| 530 | 20231012 | 101900 | 921581030 | 13500 | 13480 | 13500 | 13480 | 154 |
| 531 | 20231012 | 101800 | 919504990 | 13490 | 13460 | 13510 | 13460 | 457 |
| 532 | 20231012 | 101700 | 913350680 | 13460 | 13460 | 13460 | 13450 | 226 |
| 533 | 20231012 | 101600 | 910310720 | 13460 | 13460 | 13460 | 13460 | 55 |
| 534 | 20231012 | 101500 | 909570420 | 13460 | 13430 | 13460 | 13430 | 1001 |
| 535 | 20231012 | 101400 | 896108120 | 13430 | 13410 | 13430 | 13410 | 99 |
| 536 | 20231012 | 101300 | 894779570 | 13410 | 13420 | 13430 | 13400 | 137 |
| 537 | 20231012 | 101200 | 892942230 | 13420 | 13440 | 13440 | 13380 | 2303 |
| 538 | 20231012 | 101100 | 862066480 | 13440 | 13440 | 13440 | 13440 | 35 |
| 539 | 20231012 | 101000 | 861596080 | 13450 | 13470 | 13470 | 13450 | 6 |
| 540 | 20231012 | 100900 | 861515360 | 13470 | 13450 | 13470 | 13450 | 74 |
| 541 | 20231012 | 100800 | 860519660 | 13450 | 13440 | 13450 | 13440 | 92 |
| 542 | 20231012 | 100700 | 859283160 | 13440 | 13440 | 13440 | 13440 | 290 |
| 543 | 20231012 | 100600 | 855385560 | 13430 | 13440 | 13440 | 13430 | 829 |
| 544 | 20231012 | 100500 | 844244110 | 13430 | 13460 | 13470 | 13430 | 618 |
| 545 | 20231012 | 100400 | 835937230 | 13460 | 13470 | 13470 | 13440 | 1138 |
| 546 | 20231012 | 100300 | 820627140 | 13460 | 13500 | 13500 | 13460 | 1094 |
| 547 | 20231012 | 100200 | 805887540 | 13530 | 13500 | 13530 | 13490 | 1830 |
| 548 | 20231012 | 100100 | 781168760 | 13500 | 13500 | 13500 | 13500 | 84 |
| 549 | 20231012 | 100000 | 780034760 | 13510 | 13490 | 13510 | 13490 | 40 |
| 550 | 20231012 | 095900 | 779494460 | 13510 | 13510 | 13510 | 13510 | 23 |
| 551 | 20231012 | 095800 | 779183730 | 13510 | 13500 | 13510 | 13500 | 156 |
| 552 | 20231012 | 095700 | 777076290 | 13510 | 13470 | 13510 | 13470 | 724 |
| 553 | 20231012 | 095600 | 767315960 | 13470 | 13500 | 13510 | 13470 | 542 |
| 554 | 20231012 | 095500 | 760009110 | 13490 | 13500 | 13500 | 13490 | 131 |
| 555 | 20231012 | 095400 | 758240640 | 13500 | 13510 | 13510 | 13500 | 147 |
| 556 | 20231012 | 095300 | 756256090 | 13510 | 13510 | 13510 | 13500 | 31 |
| 557 | 20231012 | 095200 | 755837450 | 13520 | 13540 | 13540 | 13520 | 348 |
| 558 | 20231012 | 095100 | 751125750 | 13540 | 13540 | 13540 | 13540 | 0 |
| 559 | 20231012 | 095000 | 751125750 | 13540 | 13490 | 13550 | 13490 | 2323 |
| 560 | 20231012 | 094900 | 719757120 | 13480 | 13460 | 13500 | 13460 | 999 |
| 561 | 20231012 | 094800 | 706273160 | 13460 | 13480 | 13480 | 13450 | 1343 |
| 562 | 20231012 | 094700 | 688185720 | 13480 | 13510 | 13510 | 13480 | 684 |
| 563 | 20231012 | 094600 | 678959600 | 13520 | 13520 | 13550 | 13510 | 1115 |
| 564 | 20231012 | 094500 | 663883630 | 13540 | 13540 | 13540 | 13540 | 0 |
| 565 | 20231012 | 094400 | 663883630 | 13540 | 13550 | 13550 | 13510 | 1240 |
| 566 | 20231012 | 094300 | 647094390 | 13550 | 13500 | 13550 | 13500 | 967 |
| 567 | 20231012 | 094200 | 634021990 | 13510 | 13520 | 13530 | 13500 | 924 |
| 568 | 20231012 | 094100 | 621536960 | 13540 | 13560 | 13560 | 13520 | 231 |
| 569 | 20231012 | 094000 | 618407090 | 13570 | 13590 | 13600 | 13570 | 1359 |
| 570 | 20231012 | 093900 | 599932910 | 13590 | 13520 | 13600 | 13520 | 1784 |
| 571 | 20231012 | 093800 | 575732050 | 13540 | 13500 | 13540 | 13500 | 494 |
| 572 | 20231012 | 093700 | 569059460 | 13500 | 13470 | 13500 | 13470 | 753 |
| 573 | 20231012 | 093600 | 558911900 | 13480 | 13470 | 13480 | 13470 | 315 |
| 574 | 20231012 | 093500 | 554668530 | 13480 | 13490 | 13490 | 13480 | 142 |
| 575 | 20231012 | 093400 | 552752960 | 13470 | 13460 | 13470 | 13460 | 107 |
| 576 | 20231012 | 093300 | 551312540 | 13450 | 13430 | 13470 | 13430 | 37 |
| 577 | 20231012 | 093200 | 550814420 | 13400 | 13490 | 13490 | 13380 | 3549 |
| 578 | 20231012 | 093100 | 503207790 | 13480 | 13480 | 13490 | 13480 | 43 |
| 579 | 20231012 | 093000 | 502628120 | 13480 | 13560 | 13560 | 13460 | 964 |
| 580 | 20231012 | 092900 | 489594780 | 13570 | 13460 | 13570 | 13460 | 2171 |
| 581 | 20231012 | 092800 | 460241250 | 13460 | 13450 | 13460 | 13440 | 759 |
| 582 | 20231012 | 092700 | 450027870 | 13450 | 13400 | 13450 | 13380 | 2010 |
| 583 | 20231012 | 092600 | 423089090 | 13410 | 13400 | 13410 | 13350 | 1811 |
| 584 | 20231012 | 092500 | 398867810 | 13410 | 13430 | 13450 | 13390 | 2366 |
| 585 | 20231012 | 092400 | 367099180 | 13430 | 13460 | 13480 | 13430 | 1828 |
| 586 | 20231012 | 092300 | 342489770 | 13470 | 13520 | 13520 | 13470 | 695 |
| 587 | 20231012 | 092200 | 333111590 | 13520 | 13520 | 13520 | 13510 | 110 |
| 588 | 20231012 | 092100 | 331624720 | 13570 | 13520 | 13570 | 13510 | 287 |
| 589 | 20231012 | 092000 | 327739740 | 13580 | 13550 | 13580 | 13550 | 115 |
| 590 | 20231012 | 091900 | 326181160 | 13550 | 13470 | 13550 | 13450 | 668 |
| 591 | 20231012 | 091800 | 317180900 | 13470 | 13520 | 13550 | 13470 | 534 |
| 592 | 20231012 | 091700 | 309971390 | 13560 | 13590 | 13590 | 13560 | 188 |
| 593 | 20231012 | 091600 | 307420150 | 13600 | 13550 | 13600 | 13550 | 1226 |
| 594 | 20231012 | 091500 | 290762670 | 13550 | 13560 | 13560 | 13530 | 460 |
| 595 | 20231012 | 091400 | 284532630 | 13580 | 13610 | 13610 | 13560 | 918 |
| 596 | 20231012 | 091300 | 272062020 | 13610 | 13630 | 13640 | 13610 | 150 |
| 597 | 20231012 | 091200 | 270018190 | 13640 | 13640 | 13640 | 13610 | 1155 |
| 598 | 20231012 | 091100 | 254277390 | 13640 | 13650 | 13650 | 13630 | 364 |
| 599 | 20231012 | 091000 | 249311410 | 13650 | 13620 | 13650 | 13620 | 943 |
| 600 | 20231012 | 090900 | 236460900 | 13630 | 13630 | 13660 | 13630 | 3280 |
| 601 | 20231012 | 090800 | 191727690 | 13630 | 13600 | 13630 | 13600 | 564 |
| 602 | 20231012 | 090700 | 184041750 | 13620 | 13590 | 13620 | 13590 | 724 |
| 603 | 20231012 | 090600 | 174195640 | 13590 | 13590 | 13590 | 13580 | 1723 |
| 604 | 20231012 | 090500 | 150780340 | 13590 | 13560 | 13600 | 13530 | 145 |
| 605 | 20231012 | 090400 | 148813030 | 13560 | 13490 | 13560 | 13490 | 1732 |
| 606 | 20231012 | 090300 | 125379720 | 13480 | 13480 | 13520 | 13480 | 1012 |
| 607 | 20231012 | 090200 | 111737880 | 13480 | 13520 | 13520 | 13480 | 731 |
| 608 | 20231012 | 090100 | 101862440 | 13530 | 13520 | 13540 | 13470 | 2515 |
| 609 | 20231012 | 090000 | 67865120 | 13510 | 13500 | 13640 | 13500 | 5022 |