30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 190100 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 5756 |
| 3 | 20231011 | 190000 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 4 | 20231011 | 185900 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 5 | 20231011 | 185800 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 6 | 20231011 | 185700 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 7 | 20231011 | 185600 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 8 | 20231011 | 185500 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 9 | 20231011 | 185400 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 10 | 20231011 | 185300 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 11 | 20231011 | 185200 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 12 | 20231011 | 185100 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 13 | 20231011 | 185000 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 14 | 20231011 | 184900 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 15 | 20231011 | 184800 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 16 | 20231011 | 184700 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 17 | 20231011 | 184600 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 18 | 20231011 | 184500 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 19 | 20231011 | 184400 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 20 | 20231011 | 184300 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 21 | 20231011 | 184200 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 22 | 20231011 | 184100 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 23 | 20231011 | 184000 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 24 | 20231011 | 183900 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 25 | 20231011 | 183800 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 26 | 20231011 | 183700 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 27 | 20231011 | 183600 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 28 | 20231011 | 183500 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 29 | 20231011 | 183400 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 30 | 20231011 | 183300 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 31 | 20231011 | 183200 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 32 | 20231011 | 183100 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 5756 |
| 33 | 20231011 | 183000 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 34 | 20231011 | 182900 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 35 | 20231011 | 182800 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 36 | 20231011 | 182700 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 37 | 20231011 | 182600 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 38 | 20231011 | 182500 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 39 | 20231011 | 182400 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 40 | 20231011 | 182300 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 41 | 20231011 | 182200 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 42 | 20231011 | 182100 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 43 | 20231011 | 182000 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 44 | 20231011 | 181900 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 45 | 20231011 | 181800 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 46 | 20231011 | 181700 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 47 | 20231011 | 181600 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 48 | 20231011 | 181500 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 49 | 20231011 | 181400 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 50 | 20231011 | 181300 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 51 | 20231011 | 181200 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 52 | 20231011 | 181100 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 53 | 20231011 | 181000 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 54 | 20231011 | 180900 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 55 | 20231011 | 180800 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 56 | 20231011 | 180700 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 57 | 20231011 | 180600 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 58 | 20231011 | 180500 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 59 | 20231011 | 180400 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 60 | 20231011 | 180300 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 61 | 20231011 | 180200 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 62 | 20231011 | 180100 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 5756 |
| 63 | 20231011 | 180000 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 64 | 20231011 | 175900 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 65 | 20231011 | 175800 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 66 | 20231011 | 175700 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 67 | 20231011 | 175600 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 68 | 20231011 | 175500 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 69 | 20231011 | 175400 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 70 | 20231011 | 175300 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 71 | 20231011 | 175200 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 72 | 20231011 | 175100 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 73 | 20231011 | 175000 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 74 | 20231011 | 174900 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 75 | 20231011 | 174800 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 76 | 20231011 | 174700 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 77 | 20231011 | 174600 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 78 | 20231011 | 174500 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 79 | 20231011 | 174400 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 80 | 20231011 | 174300 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 81 | 20231011 | 174200 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 82 | 20231011 | 174100 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 83 | 20231011 | 174000 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 84 | 20231011 | 173900 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 85 | 20231011 | 173800 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 86 | 20231011 | 173700 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 87 | 20231011 | 173600 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 88 | 20231011 | 173500 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 89 | 20231011 | 173400 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 90 | 20231011 | 173300 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 91 | 20231011 | 173200 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 92 | 20231011 | 173100 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 5756 |
| 93 | 20231011 | 173000 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 94 | 20231011 | 172900 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 95 | 20231011 | 172800 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 96 | 20231011 | 172700 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 97 | 20231011 | 172600 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 98 | 20231011 | 172500 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 99 | 20231011 | 172400 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 100 | 20231011 | 172300 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 101 | 20231011 | 172200 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 102 | 20231011 | 172100 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 103 | 20231011 | 172000 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 104 | 20231011 | 171900 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 105 | 20231011 | 171800 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 106 | 20231011 | 171700 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 107 | 20231011 | 171600 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 108 | 20231011 | 171500 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 109 | 20231011 | 171400 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 110 | 20231011 | 171300 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 111 | 20231011 | 171200 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 112 | 20231011 | 171100 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 113 | 20231011 | 171000 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 114 | 20231011 | 170900 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 115 | 20231011 | 170800 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 116 | 20231011 | 170700 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 117 | 20231011 | 170600 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 118 | 20231011 | 170500 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 119 | 20231011 | 170400 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 120 | 20231011 | 170300 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 121 | 20231011 | 170200 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 122 | 20231011 | 170100 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 5756 |
| 123 | 20231011 | 170000 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 124 | 20231011 | 165900 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 125 | 20231011 | 165800 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 126 | 20231011 | 165700 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 127 | 20231011 | 165600 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 128 | 20231011 | 165500 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 129 | 20231011 | 165400 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 130 | 20231011 | 165300 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 131 | 20231011 | 165200 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 132 | 20231011 | 165100 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 133 | 20231011 | 165000 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 134 | 20231011 | 164900 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 135 | 20231011 | 164800 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 136 | 20231011 | 164700 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 137 | 20231011 | 164600 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 138 | 20231011 | 164500 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 139 | 20231011 | 164400 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 140 | 20231011 | 164300 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 141 | 20231011 | 164200 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 142 | 20231011 | 164100 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 143 | 20231011 | 164000 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 144 | 20231011 | 163900 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 145 | 20231011 | 163800 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 146 | 20231011 | 163700 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 147 | 20231011 | 163600 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 148 | 20231011 | 163500 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 149 | 20231011 | 163400 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 150 | 20231011 | 163300 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 151 | 20231011 | 163200 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 152 | 20231011 | 163100 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 5756 |
| 153 | 20231011 | 163000 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 154 | 20231011 | 162900 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 155 | 20231011 | 162800 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 156 | 20231011 | 162700 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 157 | 20231011 | 162600 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 158 | 20231011 | 162500 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 159 | 20231011 | 162400 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 160 | 20231011 | 162300 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 161 | 20231011 | 162200 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 162 | 20231011 | 162100 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 163 | 20231011 | 162000 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 164 | 20231011 | 161900 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 165 | 20231011 | 161800 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 166 | 20231011 | 161700 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 167 | 20231011 | 161600 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 168 | 20231011 | 161500 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 169 | 20231011 | 161400 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 170 | 20231011 | 161300 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 171 | 20231011 | 161200 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 172 | 20231011 | 161100 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 173 | 20231011 | 161000 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 174 | 20231011 | 160900 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 175 | 20231011 | 160800 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 176 | 20231011 | 160700 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 177 | 20231011 | 160600 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 178 | 20231011 | 160500 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 179 | 20231011 | 160400 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 180 | 20231011 | 160300 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 181 | 20231011 | 160200 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 182 | 20231011 | 160100 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 5756 |
| 183 | 20231011 | 160000 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 184 | 20231011 | 155900 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 185 | 20231011 | 155800 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 186 | 20231011 | 155700 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 187 | 20231011 | 155600 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 188 | 20231011 | 155500 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 189 | 20231011 | 155400 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 190 | 20231011 | 155300 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 191 | 20231011 | 155200 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 192 | 20231011 | 155100 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 193 | 20231011 | 155000 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 194 | 20231011 | 154900 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 195 | 20231011 | 154800 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 196 | 20231011 | 154700 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 197 | 20231011 | 154600 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 198 | 20231011 | 154500 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 199 | 20231011 | 154400 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 200 | 20231011 | 154300 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 201 | 20231011 | 154200 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 202 | 20231011 | 154100 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 203 | 20231011 | 154000 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 204 | 20231011 | 153900 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 205 | 20231011 | 153800 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 206 | 20231011 | 153700 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 207 | 20231011 | 153600 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 208 | 20231011 | 153500 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 209 | 20231011 | 153400 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 210 | 20231011 | 153300 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 211 | 20231011 | 153200 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 212 | 20231011 | 153100 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 5756 |
| 213 | 20231011 | 153000 | 1751349900 | 5640 | 5640 | 5640 | 5640 | 5756 |
| 214 | 20231011 | 152900 | 1718886060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 215 | 20231011 | 152800 | 1718886060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 216 | 20231011 | 152700 | 1718886060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 217 | 20231011 | 152600 | 1718886060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 218 | 20231011 | 152500 | 1718886060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 219 | 20231011 | 152400 | 1718886060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 220 | 20231011 | 152300 | 1718886060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 221 | 20231011 | 152200 | 1718886060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 222 | 20231011 | 152100 | 1718886060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 223 | 20231011 | 152000 | 1718886060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 224 | 20231011 | 151900 | 1718886060 | 5580 | 5610 | 5620 | 5570 | 2189 |
| 225 | 20231011 | 151800 | 1706649470 | 5610 | 5610 | 5610 | 5610 | 87 |
| 226 | 20231011 | 151700 | 1706161400 | 5620 | 5610 | 5620 | 5610 | 3078 |
| 227 | 20231011 | 151600 | 1688884200 | 5610 | 5610 | 5610 | 5610 | 451 |
| 228 | 20231011 | 151500 | 1686354090 | 5610 | 5570 | 5610 | 5570 | 1406 |
| 229 | 20231011 | 151400 | 1678504950 | 5590 | 5570 | 5590 | 5570 | 1435 |
| 230 | 20231011 | 151300 | 1670511940 | 5580 | 5570 | 5580 | 5570 | 2914 |
| 231 | 20231011 | 151200 | 1654251870 | 5570 | 5580 | 5580 | 5570 | 498 |
| 232 | 20231011 | 151100 | 1651474380 | 5590 | 5570 | 5590 | 5570 | 199 |
| 233 | 20231011 | 151000 | 1650365820 | 5580 | 5580 | 5580 | 5580 | 105 |
| 234 | 20231011 | 150900 | 1649779920 | 5590 | 5570 | 5590 | 5570 | 82 |
| 235 | 20231011 | 150800 | 1649323160 | 5590 | 5580 | 5590 | 5570 | 333 |
| 236 | 20231011 | 150700 | 1647465990 | 5580 | 5580 | 5590 | 5580 | 248 |
| 237 | 20231011 | 150600 | 1646082050 | 5590 | 5590 | 5590 | 5590 | 1806 |
| 238 | 20231011 | 150500 | 1635986510 | 5590 | 5590 | 5590 | 5590 | 200 |
| 239 | 20231011 | 150400 | 1634868510 | 5590 | 5590 | 5590 | 5590 | 1 |
| 240 | 20231011 | 150300 | 1634862920 | 5590 | 5590 | 5590 | 5590 | 0 |
| 241 | 20231011 | 150200 | 1634862920 | 5590 | 5590 | 5590 | 5590 | 5 |
| 242 | 20231011 | 150100 | 1634834970 | 5590 | 5600 | 5600 | 5590 | 327 |
| 243 | 20231011 | 150000 | 1633007030 | 5600 | 5600 | 5600 | 5600 | 103 |
| 244 | 20231011 | 145900 | 1632430230 | 5620 | 5610 | 5620 | 5610 | 23 |
| 245 | 20231011 | 145800 | 1632301190 | 5610 | 5610 | 5620 | 5610 | 2041 |
| 246 | 20231011 | 145700 | 1620851170 | 5610 | 5600 | 5610 | 5590 | 15 |
| 247 | 20231011 | 145600 | 1620767260 | 5590 | 5610 | 5610 | 5590 | 1441 |
| 248 | 20231011 | 145500 | 1612693040 | 5610 | 5610 | 5610 | 5610 | 134 |
| 249 | 20231011 | 145400 | 1611941300 | 5620 | 5620 | 5620 | 5620 | 0 |
| 250 | 20231011 | 145300 | 1611941300 | 5620 | 5600 | 5620 | 5600 | 98 |
| 251 | 20231011 | 145200 | 1611392300 | 5600 | 5600 | 5600 | 5600 | 427 |
| 252 | 20231011 | 145100 | 1609001100 | 5600 | 5600 | 5600 | 5600 | 270 |
| 253 | 20231011 | 145000 | 1607489100 | 5590 | 5590 | 5590 | 5590 | 88 |
| 254 | 20231011 | 144900 | 1606997180 | 5590 | 5590 | 5590 | 5590 | 44 |
| 255 | 20231011 | 144800 | 1606751220 | 5600 | 5600 | 5600 | 5600 | 1 |
| 256 | 20231011 | 144700 | 1606745620 | 5600 | 5600 | 5600 | 5600 | 0 |
| 257 | 20231011 | 144600 | 1606745620 | 5600 | 5600 | 5600 | 5600 | 2 |
| 258 | 20231011 | 144500 | 1606734420 | 5590 | 5590 | 5590 | 5590 | 0 |
| 259 | 20231011 | 144400 | 1606734420 | 5590 | 5590 | 5590 | 5590 | 150 |
| 260 | 20231011 | 144300 | 1605895920 | 5590 | 5590 | 5590 | 5590 | 905 |
| 261 | 20231011 | 144200 | 1600836970 | 5580 | 5590 | 5590 | 5580 | 99 |
| 262 | 20231011 | 144100 | 1600284050 | 5580 | 5590 | 5590 | 5580 | 547 |
| 263 | 20231011 | 144000 | 1597230900 | 5590 | 5590 | 5590 | 5590 | 1 |
| 264 | 20231011 | 143900 | 1597225310 | 5600 | 5600 | 5600 | 5600 | 50 |
| 265 | 20231011 | 143800 | 1596945310 | 5590 | 5590 | 5590 | 5590 | 1 |
| 266 | 20231011 | 143700 | 1596939720 | 5590 | 5590 | 5590 | 5590 | 416 |
| 267 | 20231011 | 143600 | 1594614280 | 5590 | 5590 | 5590 | 5590 | 483 |
| 268 | 20231011 | 143500 | 1591914310 | 5600 | 5600 | 5600 | 5600 | 210 |
| 269 | 20231011 | 143400 | 1590738310 | 5600 | 5600 | 5600 | 5600 | 0 |
| 270 | 20231011 | 143300 | 1590738310 | 5600 | 5600 | 5600 | 5600 | 104 |
| 271 | 20231011 | 143200 | 1590155910 | 5590 | 5590 | 5590 | 5590 | 0 |
| 272 | 20231011 | 143100 | 1590155910 | 5590 | 5600 | 5600 | 5590 | 378 |
| 273 | 20231011 | 143000 | 1588040890 | 5600 | 5590 | 5600 | 5590 | 1138 |
| 274 | 20231011 | 142900 | 1581669470 | 5590 | 5590 | 5590 | 5590 | 0 |
| 275 | 20231011 | 142800 | 1581669470 | 5590 | 5590 | 5590 | 5590 | 1 |
| 276 | 20231011 | 142700 | 1581663880 | 5590 | 5590 | 5590 | 5590 | 1 |
| 277 | 20231011 | 142600 | 1581658290 | 5590 | 5590 | 5590 | 5590 | 435 |
| 278 | 20231011 | 142500 | 1579226640 | 5590 | 5590 | 5590 | 5590 | 253 |
| 279 | 20231011 | 142400 | 1577812370 | 5580 | 5580 | 5600 | 5580 | 53 |
| 280 | 20231011 | 142300 | 1577515630 | 5580 | 5580 | 5580 | 5580 | 19 |
| 281 | 20231011 | 142200 | 1577409610 | 5580 | 5590 | 5590 | 5580 | 440 |
| 282 | 20231011 | 142100 | 1574954210 | 5600 | 5580 | 5600 | 5580 | 17 |
| 283 | 20231011 | 142000 | 1574859050 | 5580 | 5580 | 5580 | 5580 | 300 |
| 284 | 20231011 | 141900 | 1573185050 | 5590 | 5590 | 5590 | 5590 | 0 |
| 285 | 20231011 | 141800 | 1573185050 | 5590 | 5590 | 5590 | 5590 | 12 |
| 286 | 20231011 | 141700 | 1573117970 | 5590 | 5590 | 5590 | 5590 | 92 |
| 287 | 20231011 | 141600 | 1572603690 | 5590 | 5600 | 5600 | 5590 | 697 |
| 288 | 20231011 | 141500 | 1568701850 | 5600 | 5600 | 5600 | 5600 | 0 |
| 289 | 20231011 | 141400 | 1568701850 | 5600 | 5600 | 5610 | 5600 | 184 |
| 290 | 20231011 | 141300 | 1567670900 | 5600 | 5600 | 5600 | 5600 | 54 |
| 291 | 20231011 | 141200 | 1567368500 | 5600 | 5600 | 5600 | 5600 | 0 |
| 292 | 20231011 | 141100 | 1567368500 | 5600 | 5600 | 5600 | 5600 | 1 |
| 293 | 20231011 | 141000 | 1567362900 | 5600 | 5590 | 5600 | 5590 | 32 |
| 294 | 20231011 | 140900 | 1567184010 | 5590 | 5590 | 5590 | 5590 | 836 |
| 295 | 20231011 | 140800 | 1562510770 | 5590 | 5600 | 5600 | 5590 | 804 |
| 296 | 20231011 | 140700 | 1558012870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 297 | 20231011 | 140600 | 1558012870 | 5590 | 5590 | 5590 | 5590 | 55 |
| 298 | 20231011 | 140500 | 1557705420 | 5580 | 5580 | 5580 | 5580 | 0 |
| 299 | 20231011 | 140400 | 1557705420 | 5580 | 5580 | 5580 | 5580 | 0 |
| 300 | 20231011 | 140300 | 1557705420 | 5580 | 5580 | 5580 | 5580 | 15 |
| 301 | 20231011 | 140200 | 1557621720 | 5570 | 5560 | 5580 | 5560 | 360 |
| 302 | 20231011 | 140100 | 1555618720 | 5560 | 5580 | 5580 | 5560 | 2505 |
| 303 | 20231011 | 140000 | 1541655100 | 5580 | 5580 | 5580 | 5580 | 103 |
| 304 | 20231011 | 135900 | 1541080360 | 5580 | 5590 | 5590 | 5580 | 399 |
| 305 | 20231011 | 135800 | 1538853380 | 5590 | 5600 | 5600 | 5590 | 580 |
| 306 | 20231011 | 135700 | 1535610680 | 5600 | 5600 | 5600 | 5600 | 0 |
| 307 | 20231011 | 135600 | 1535610680 | 5600 | 5600 | 5600 | 5600 | 0 |
| 308 | 20231011 | 135500 | 1535610680 | 5600 | 5600 | 5600 | 5600 | 0 |
| 309 | 20231011 | 135400 | 1535610680 | 5600 | 5600 | 5600 | 5600 | 0 |
| 310 | 20231011 | 135300 | 1535610680 | 5600 | 5610 | 5610 | 5600 | 259 |
| 311 | 20231011 | 135200 | 1534157710 | 5620 | 5620 | 5620 | 5620 | 1199 |
| 312 | 20231011 | 135100 | 1527419330 | 5630 | 5630 | 5630 | 5630 | 0 |
| 313 | 20231011 | 135000 | 1527419330 | 5630 | 5630 | 5630 | 5630 | 201 |
| 314 | 20231011 | 134900 | 1526287700 | 5630 | 5630 | 5630 | 5630 | 50 |
| 315 | 20231011 | 134800 | 1526006200 | 5640 | 5640 | 5640 | 5640 | 0 |
| 316 | 20231011 | 134700 | 1526006200 | 5640 | 5600 | 5640 | 5600 | 2969 |
| 317 | 20231011 | 134600 | 1509273390 | 5580 | 5590 | 5590 | 5580 | 4530 |
| 318 | 20231011 | 134500 | 1483993140 | 5580 | 5580 | 5580 | 5580 | 0 |
| 319 | 20231011 | 134400 | 1483993140 | 5580 | 5580 | 5580 | 5580 | 0 |
| 320 | 20231011 | 134300 | 1483993140 | 5580 | 5590 | 5590 | 5580 | 85 |
| 321 | 20231011 | 134200 | 1483518830 | 5580 | 5580 | 5580 | 5580 | 0 |
| 322 | 20231011 | 134100 | 1483518830 | 5580 | 5610 | 5610 | 5580 | 6 |
| 323 | 20231011 | 134000 | 1483485200 | 5570 | 5580 | 5600 | 5570 | 412 |
| 324 | 20231011 | 133900 | 1481189910 | 5580 | 5580 | 5580 | 5580 | 1 |
| 325 | 20231011 | 133800 | 1481184330 | 5580 | 5610 | 5610 | 5580 | 2 |
| 326 | 20231011 | 133700 | 1481173140 | 5570 | 5580 | 5580 | 5570 | 362 |
| 327 | 20231011 | 133600 | 1479155450 | 5570 | 5580 | 5580 | 5570 | 3307 |
| 328 | 20231011 | 133500 | 1460729640 | 5590 | 5590 | 5590 | 5590 | 391 |
| 329 | 20231011 | 133400 | 1458543950 | 5590 | 5600 | 5600 | 5590 | 882 |
| 330 | 20231011 | 133300 | 1453613210 | 5600 | 5600 | 5600 | 5600 | 100 |
| 331 | 20231011 | 133200 | 1453053210 | 5600 | 5600 | 5600 | 5600 | 30 |
| 332 | 20231011 | 133100 | 1452885210 | 5600 | 5600 | 5600 | 5600 | 865 |
| 333 | 20231011 | 133000 | 1448041210 | 5600 | 5600 | 5600 | 5600 | 0 |
| 334 | 20231011 | 132900 | 1448041210 | 5600 | 5600 | 5600 | 5600 | 90 |
| 335 | 20231011 | 132800 | 1447537210 | 5600 | 5600 | 5610 | 5600 | 2535 |
| 336 | 20231011 | 132700 | 1433321910 | 5600 | 5610 | 5610 | 5600 | 264 |
| 337 | 20231011 | 132600 | 1431840880 | 5610 | 5610 | 5610 | 5610 | 1 |
| 338 | 20231011 | 132500 | 1431835270 | 5610 | 5610 | 5610 | 5610 | 1996 |
| 339 | 20231011 | 132400 | 1420637710 | 5610 | 5610 | 5610 | 5610 | 0 |
| 340 | 20231011 | 132300 | 1420637710 | 5610 | 5610 | 5610 | 5610 | 1 |
| 341 | 20231011 | 132200 | 1420632100 | 5610 | 5620 | 5620 | 5610 | 338 |
| 342 | 20231011 | 132100 | 1418733490 | 5620 | 5620 | 5620 | 5620 | 0 |
| 343 | 20231011 | 132000 | 1418733490 | 5620 | 5620 | 5620 | 5620 | 0 |
| 344 | 20231011 | 131900 | 1418733490 | 5620 | 5620 | 5620 | 5620 | 0 |
| 345 | 20231011 | 131800 | 1418733490 | 5620 | 5620 | 5620 | 5620 | 0 |
| 346 | 20231011 | 131700 | 1418733490 | 5620 | 5620 | 5620 | 5620 | 100 |
| 347 | 20231011 | 131600 | 1418171490 | 5620 | 5620 | 5620 | 5620 | 22 |
| 348 | 20231011 | 131500 | 1418047850 | 5630 | 5630 | 5630 | 5630 | 0 |
| 349 | 20231011 | 131400 | 1418047850 | 5630 | 5630 | 5630 | 5630 | 90 |
| 350 | 20231011 | 131300 | 1417541150 | 5630 | 5630 | 5630 | 5630 | 30 |
| 351 | 20231011 | 131200 | 1417372250 | 5630 | 5630 | 5630 | 5630 | 0 |
| 352 | 20231011 | 131100 | 1417372250 | 5630 | 5630 | 5630 | 5630 | 0 |
| 353 | 20231011 | 131000 | 1417372250 | 5630 | 5630 | 5630 | 5630 | 21 |
| 354 | 20231011 | 130900 | 1417254020 | 5600 | 5600 | 5600 | 5600 | 2 |
| 355 | 20231011 | 130800 | 1417242820 | 5630 | 5630 | 5630 | 5630 | 0 |
| 356 | 20231011 | 130700 | 1417242820 | 5630 | 5600 | 5630 | 5600 | 708 |
| 357 | 20231011 | 130600 | 1413277990 | 5650 | 5650 | 5650 | 5650 | 1 |
| 358 | 20231011 | 130500 | 1413272340 | 5600 | 5600 | 5600 | 5600 | 63 |
| 359 | 20231011 | 130400 | 1412919540 | 5620 | 5610 | 5620 | 5590 | 176 |
| 360 | 20231011 | 130300 | 1411932850 | 5610 | 5610 | 5610 | 5610 | 0 |
| 361 | 20231011 | 130200 | 1411932850 | 5610 | 5610 | 5610 | 5610 | 50 |
| 362 | 20231011 | 130100 | 1411652350 | 5610 | 5610 | 5610 | 5600 | 621 |
| 363 | 20231011 | 130000 | 1408171180 | 5610 | 5600 | 5620 | 5580 | 1148 |
| 364 | 20231011 | 125900 | 1401761360 | 5620 | 5610 | 5620 | 5580 | 1837 |
| 365 | 20231011 | 125800 | 1391479950 | 5610 | 5610 | 5610 | 5610 | 28 |
| 366 | 20231011 | 125700 | 1391322870 | 5610 | 5610 | 5610 | 5610 | 143 |
| 367 | 20231011 | 125600 | 1390520640 | 5620 | 5620 | 5620 | 5620 | 200 |
| 368 | 20231011 | 125500 | 1389396640 | 5620 | 5620 | 5620 | 5620 | 88 |
| 369 | 20231011 | 125400 | 1388902080 | 5610 | 5620 | 5620 | 5610 | 499 |
| 370 | 20231011 | 125300 | 1386101740 | 5620 | 5620 | 5620 | 5620 | 966 |
| 371 | 20231011 | 125200 | 1380672820 | 5620 | 5650 | 5650 | 5610 | 8470 |
| 372 | 20231011 | 125100 | 1333083930 | 5650 | 5660 | 5660 | 5650 | 142 |
| 373 | 20231011 | 125000 | 1332280680 | 5670 | 5650 | 5670 | 5650 | 43 |
| 374 | 20231011 | 124900 | 1332036950 | 5680 | 5680 | 5680 | 5680 | 0 |
| 375 | 20231011 | 124800 | 1332036950 | 5680 | 5680 | 5680 | 5680 | 0 |
| 376 | 20231011 | 124700 | 1332036950 | 5680 | 5680 | 5680 | 5680 | 0 |
| 377 | 20231011 | 124600 | 1332036950 | 5680 | 5680 | 5680 | 5680 | 0 |
| 378 | 20231011 | 124500 | 1332036950 | 5680 | 5660 | 5680 | 5660 | 17 |
| 379 | 20231011 | 124400 | 1331940430 | 5650 | 5650 | 5650 | 5650 | 90 |
| 380 | 20231011 | 124300 | 1331431930 | 5650 | 5650 | 5650 | 5650 | 21 |
| 381 | 20231011 | 124200 | 1331313280 | 5680 | 5680 | 5680 | 5680 | 0 |
| 382 | 20231011 | 124100 | 1331313280 | 5680 | 5680 | 5680 | 5680 | 1 |
| 383 | 20231011 | 124000 | 1331307600 | 5660 | 5650 | 5660 | 5650 | 135 |
| 384 | 20231011 | 123900 | 1330543570 | 5650 | 5650 | 5650 | 5650 | 0 |
| 385 | 20231011 | 123800 | 1330543570 | 5650 | 5650 | 5650 | 5650 | 16 |
| 386 | 20231011 | 123700 | 1330453170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 387 | 20231011 | 123600 | 1330453170 | 5650 | 5650 | 5650 | 5650 | 11 |
| 388 | 20231011 | 123500 | 1330391020 | 5670 | 5660 | 5670 | 5660 | 11 |
| 389 | 20231011 | 123400 | 1330328750 | 5660 | 5660 | 5660 | 5660 | 0 |
| 390 | 20231011 | 123300 | 1330328750 | 5660 | 5660 | 5670 | 5660 | 193 |
| 391 | 20231011 | 123200 | 1329236360 | 5660 | 5670 | 5670 | 5660 | 3 |
| 392 | 20231011 | 123100 | 1329219370 | 5680 | 5680 | 5680 | 5670 | 20 |
| 393 | 20231011 | 123000 | 1329105790 | 5670 | 5670 | 5670 | 5670 | 17 |
| 394 | 20231011 | 122900 | 1329009400 | 5690 | 5680 | 5690 | 5680 | 70 |
| 395 | 20231011 | 122800 | 1328611700 | 5650 | 5660 | 5660 | 5650 | 86 |
| 396 | 20231011 | 122700 | 1328125140 | 5680 | 5680 | 5680 | 5680 | 100 |
| 397 | 20231011 | 122600 | 1327557140 | 5670 | 5670 | 5670 | 5670 | 1201 |
| 398 | 20231011 | 122500 | 1320747470 | 5680 | 5690 | 5690 | 5680 | 331 |
| 399 | 20231011 | 122400 | 1318867140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 400 | 20231011 | 122300 | 1318867140 | 5680 | 5690 | 5690 | 5680 | 4 |
| 401 | 20231011 | 122200 | 1318844390 | 5690 | 5670 | 5690 | 5640 | 325 |
| 402 | 20231011 | 122100 | 1317005250 | 5670 | 5680 | 5680 | 5670 | 333 |
| 403 | 20231011 | 122000 | 1315115980 | 5670 | 5660 | 5670 | 5660 | 1653 |
| 404 | 20231011 | 121900 | 1305754200 | 5640 | 5640 | 5640 | 5640 | 0 |
| 405 | 20231011 | 121800 | 1305754200 | 5640 | 5640 | 5640 | 5640 | 302 |
| 406 | 20231011 | 121700 | 1304050920 | 5640 | 5650 | 5650 | 5640 | 149 |
| 407 | 20231011 | 121600 | 1303210550 | 5660 | 5640 | 5660 | 5640 | 151 |
| 408 | 20231011 | 121500 | 1302356140 | 5660 | 5660 | 5660 | 5660 | 0 |
| 409 | 20231011 | 121400 | 1302356140 | 5660 | 5660 | 5660 | 5660 | 0 |
| 410 | 20231011 | 121300 | 1302356140 | 5660 | 5660 | 5660 | 5660 | 0 |
| 411 | 20231011 | 121200 | 1302356140 | 5660 | 5660 | 5660 | 5660 | 0 |
| 412 | 20231011 | 121100 | 1302356140 | 5660 | 5660 | 5660 | 5660 | 0 |
| 413 | 20231011 | 121000 | 1302356140 | 5660 | 5660 | 5660 | 5660 | 0 |
| 414 | 20231011 | 120900 | 1302356140 | 5660 | 5660 | 5660 | 5660 | 100 |
| 415 | 20231011 | 120800 | 1301790140 | 5660 | 5660 | 5660 | 5640 | 419 |
| 416 | 20231011 | 120700 | 1299425160 | 5660 | 5660 | 5660 | 5660 | 0 |
| 417 | 20231011 | 120600 | 1299425160 | 5660 | 5660 | 5660 | 5660 | 1047 |
| 418 | 20231011 | 120500 | 1293499140 | 5660 | 5660 | 5660 | 5660 | 10 |
| 419 | 20231011 | 120400 | 1293442540 | 5670 | 5670 | 5670 | 5670 | 0 |
| 420 | 20231011 | 120300 | 1293442540 | 5670 | 5660 | 5670 | 5660 | 83 |
| 421 | 20231011 | 120200 | 1292972750 | 5660 | 5660 | 5660 | 5660 | 336 |
| 422 | 20231011 | 120100 | 1291070990 | 5670 | 5670 | 5670 | 5670 | 1017 |
| 423 | 20231011 | 120000 | 1285304600 | 5670 | 5670 | 5670 | 5670 | 10 |
| 424 | 20231011 | 115900 | 1285247900 | 5640 | 5660 | 5660 | 5640 | 684 |
| 425 | 20231011 | 115800 | 1281383100 | 5660 | 5670 | 5670 | 5660 | 24 |
| 426 | 20231011 | 115700 | 1281247250 | 5660 | 5680 | 5680 | 5660 | 1356 |
| 427 | 20231011 | 115600 | 1273558130 | 5690 | 5700 | 5700 | 5680 | 1246 |
| 428 | 20231011 | 115500 | 1266468830 | 5700 | 5680 | 5730 | 5680 | 4630 |
| 429 | 20231011 | 115400 | 1239988740 | 5720 | 5690 | 5720 | 5680 | 3702 |
| 430 | 20231011 | 115300 | 1218894790 | 5680 | 5680 | 5680 | 5680 | 719 |
| 431 | 20231011 | 115200 | 1214810870 | 5680 | 5680 | 5680 | 5680 | 373 |
| 432 | 20231011 | 115100 | 1212692230 | 5680 | 5670 | 5680 | 5670 | 574 |
| 433 | 20231011 | 115000 | 1209432810 | 5670 | 5660 | 5670 | 5660 | 740 |
| 434 | 20231011 | 114900 | 1205237810 | 5670 | 5670 | 5670 | 5670 | 310 |
| 435 | 20231011 | 114800 | 1203480110 | 5670 | 5640 | 5670 | 5640 | 2056 |
| 436 | 20231011 | 114700 | 1191843740 | 5660 | 5650 | 5660 | 5650 | 395 |
| 437 | 20231011 | 114600 | 1189608350 | 5660 | 5660 | 5660 | 5660 | 200 |
| 438 | 20231011 | 114500 | 1188476350 | 5640 | 5640 | 5640 | 5640 | 117 |
| 439 | 20231011 | 114400 | 1187816470 | 5630 | 5640 | 5640 | 5630 | 2184 |
| 440 | 20231011 | 114300 | 1175518490 | 5660 | 5660 | 5660 | 5660 | 530 |
| 441 | 20231011 | 114200 | 1172518690 | 5630 | 5650 | 5660 | 5630 | 1931 |
| 442 | 20231011 | 114100 | 1161611820 | 5640 | 5610 | 5640 | 5610 | 1260 |
| 443 | 20231011 | 114000 | 1154519710 | 5610 | 5600 | 5610 | 5600 | 473 |
| 444 | 20231011 | 113900 | 1151870170 | 5600 | 5600 | 5600 | 5600 | 1 |
| 445 | 20231011 | 113800 | 1151864570 | 5600 | 5600 | 5600 | 5580 | 180 |
| 446 | 20231011 | 113700 | 1150859850 | 5580 | 5580 | 5580 | 5580 | 30 |
| 447 | 20231011 | 113600 | 1150692450 | 5580 | 5580 | 5580 | 5580 | 1 |
| 448 | 20231011 | 113500 | 1150686870 | 5610 | 5610 | 5610 | 5610 | 1 |
| 449 | 20231011 | 113400 | 1150681260 | 5620 | 5620 | 5620 | 5620 | 1 |
| 450 | 20231011 | 113300 | 1150675640 | 5590 | 5590 | 5590 | 5590 | 50 |
| 451 | 20231011 | 113200 | 1150396140 | 5570 | 5610 | 5610 | 5570 | 500 |
| 452 | 20231011 | 113100 | 1147606380 | 5610 | 5610 | 5610 | 5610 | 143 |
| 453 | 20231011 | 113000 | 1146804150 | 5610 | 5610 | 5610 | 5610 | 0 |
| 454 | 20231011 | 112900 | 1146804150 | 5610 | 5610 | 5610 | 5610 | 21 |
| 455 | 20231011 | 112800 | 1146686340 | 5610 | 5600 | 5610 | 5600 | 161 |
| 456 | 20231011 | 112700 | 1145783740 | 5610 | 5610 | 5610 | 5610 | 281 |
| 457 | 20231011 | 112600 | 1144207330 | 5580 | 5600 | 5600 | 5580 | 2059 |
| 458 | 20231011 | 112500 | 1132703430 | 5620 | 5620 | 5620 | 5620 | 80 |
| 459 | 20231011 | 112400 | 1132253830 | 5620 | 5620 | 5620 | 5620 | 0 |
| 460 | 20231011 | 112300 | 1132253830 | 5620 | 5620 | 5620 | 5620 | 0 |
| 461 | 20231011 | 112200 | 1132253830 | 5620 | 5620 | 5620 | 5620 | 80 |
| 462 | 20231011 | 112100 | 1131804230 | 5580 | 5590 | 5610 | 5580 | 1446 |
| 463 | 20231011 | 112000 | 1123711640 | 5590 | 5600 | 5600 | 5590 | 480 |
| 464 | 20231011 | 111900 | 1121025240 | 5600 | 5600 | 5600 | 5600 | 17 |
| 465 | 20231011 | 111800 | 1120930040 | 5600 | 5600 | 5600 | 5600 | 23 |
| 466 | 20231011 | 111700 | 1120801240 | 5600 | 5590 | 5600 | 5590 | 634 |
| 467 | 20231011 | 111600 | 1117250890 | 5590 | 5600 | 5600 | 5590 | 143 |
| 468 | 20231011 | 111500 | 1116450240 | 5600 | 5600 | 5600 | 5600 | 9 |
| 469 | 20231011 | 111400 | 1116399840 | 5600 | 5600 | 5600 | 5600 | 1 |
| 470 | 20231011 | 111300 | 1116394240 | 5600 | 5600 | 5600 | 5600 | 19 |
| 471 | 20231011 | 111200 | 1116287840 | 5600 | 5600 | 5600 | 5600 | 1694 |
| 472 | 20231011 | 111100 | 1106801440 | 5600 | 5600 | 5600 | 5600 | 4 |
| 473 | 20231011 | 111000 | 1106779040 | 5600 | 5600 | 5600 | 5600 | 0 |
| 474 | 20231011 | 110900 | 1106779040 | 5600 | 5600 | 5600 | 5600 | 3180 |
| 475 | 20231011 | 110800 | 1088971040 | 5600 | 5600 | 5600 | 5600 | 983 |
| 476 | 20231011 | 110700 | 1083466240 | 5600 | 5610 | 5610 | 5600 | 13 |
| 477 | 20231011 | 110600 | 1083393430 | 5610 | 5610 | 5610 | 5610 | 1008 |
| 478 | 20231011 | 110500 | 1077738550 | 5610 | 5620 | 5620 | 5610 | 100 |
| 479 | 20231011 | 110400 | 1077177150 | 5620 | 5620 | 5620 | 5620 | 92 |
| 480 | 20231011 | 110300 | 1076660110 | 5610 | 5610 | 5610 | 5610 | 517 |
| 481 | 20231011 | 110200 | 1073759740 | 5610 | 5610 | 5610 | 5610 | 0 |
| 482 | 20231011 | 110100 | 1073759740 | 5610 | 5610 | 5610 | 5610 | 18 |
| 483 | 20231011 | 110000 | 1073658760 | 5610 | 5610 | 5610 | 5610 | 20 |
| 484 | 20231011 | 105900 | 1073546560 | 5610 | 5610 | 5610 | 5610 | 254 |
| 485 | 20231011 | 105800 | 1072121620 | 5610 | 5610 | 5610 | 5610 | 0 |
| 486 | 20231011 | 105700 | 1072121620 | 5610 | 5610 | 5610 | 5610 | 500 |
| 487 | 20231011 | 105600 | 1069316620 | 5610 | 5610 | 5610 | 5610 | 0 |
| 488 | 20231011 | 105500 | 1069316620 | 5610 | 5630 | 5630 | 5610 | 26 |
| 489 | 20231011 | 105400 | 1069170260 | 5620 | 5610 | 5620 | 5610 | 668 |
| 490 | 20231011 | 105300 | 1065422180 | 5610 | 5610 | 5610 | 5610 | 83 |
| 491 | 20231011 | 105200 | 1064956550 | 5610 | 5620 | 5620 | 5610 | 1043 |
| 492 | 20231011 | 105100 | 1059100560 | 5640 | 5640 | 5640 | 5640 | 0 |
| 493 | 20231011 | 105000 | 1059100560 | 5640 | 5640 | 5640 | 5640 | 197 |
| 494 | 20231011 | 104900 | 1057989480 | 5640 | 5630 | 5640 | 5630 | 574 |
| 495 | 20231011 | 104800 | 1054757850 | 5620 | 5620 | 5620 | 5620 | 269 |
| 496 | 20231011 | 104700 | 1053246070 | 5620 | 5630 | 5630 | 5620 | 110 |
| 497 | 20231011 | 104600 | 1052626870 | 5640 | 5640 | 5640 | 5640 | 2 |
| 498 | 20231011 | 104500 | 1052615590 | 5640 | 5640 | 5640 | 5640 | 1321 |
| 499 | 20231011 | 104400 | 1045165150 | 5640 | 5640 | 5640 | 5640 | 56 |
| 500 | 20231011 | 104300 | 1044849310 | 5640 | 5640 | 5640 | 5640 | 11 |
| 501 | 20231011 | 104200 | 1044787270 | 5640 | 5640 | 5640 | 5640 | 10 |
| 502 | 20231011 | 104100 | 1044730870 | 5640 | 5620 | 5640 | 5620 | 3 |
| 503 | 20231011 | 104000 | 1044713970 | 5630 | 5640 | 5640 | 5630 | 2 |
| 504 | 20231011 | 103900 | 1044702700 | 5620 | 5620 | 5620 | 5620 | 2785 |
| 505 | 20231011 | 103800 | 1029051000 | 5620 | 5620 | 5620 | 5620 | 160 |
| 506 | 20231011 | 103700 | 1028151800 | 5640 | 5640 | 5640 | 5640 | 21 |
| 507 | 20231011 | 103600 | 1028033360 | 5640 | 5640 | 5640 | 5640 | 113 |
| 508 | 20231011 | 103500 | 1027396040 | 5620 | 5620 | 5620 | 5620 | 17 |
| 509 | 20231011 | 103400 | 1027300500 | 5620 | 5620 | 5620 | 5620 | 0 |
| 510 | 20231011 | 103300 | 1027300500 | 5620 | 5630 | 5630 | 5620 | 297 |
| 511 | 20231011 | 103200 | 1025630410 | 5620 | 5620 | 5620 | 5620 | 4 |
| 512 | 20231011 | 103100 | 1025607930 | 5630 | 5630 | 5630 | 5630 | 702 |
| 513 | 20231011 | 103000 | 1021655670 | 5630 | 5630 | 5630 | 5630 | 702 |
| 514 | 20231011 | 102900 | 1017703410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 515 | 20231011 | 102800 | 1017703410 | 5620 | 5620 | 5620 | 5620 | 697 |
| 516 | 20231011 | 102700 | 1013786270 | 5620 | 5620 | 5620 | 5620 | 143 |
| 517 | 20231011 | 102600 | 1012982610 | 5620 | 5620 | 5620 | 5620 | 78 |
| 518 | 20231011 | 102500 | 1012544250 | 5620 | 5650 | 5650 | 5620 | 937 |
| 519 | 20231011 | 102400 | 1007267350 | 5650 | 5650 | 5650 | 5650 | 600 |
| 520 | 20231011 | 102300 | 1003877350 | 5650 | 5650 | 5650 | 5650 | 9 |
| 521 | 20231011 | 102200 | 1003826500 | 5650 | 5640 | 5650 | 5640 | 874 |
| 522 | 20231011 | 102100 | 998896500 | 5620 | 5620 | 5630 | 5620 | 93 |
| 523 | 20231011 | 102000 | 998373560 | 5620 | 5640 | 5640 | 5620 | 447 |
| 524 | 20231011 | 101900 | 995857020 | 5630 | 5640 | 5640 | 5630 | 1078 |
| 525 | 20231011 | 101800 | 989779010 | 5640 | 5640 | 5640 | 5640 | 124 |
| 526 | 20231011 | 101700 | 989079650 | 5640 | 5640 | 5640 | 5640 | 9 |
| 527 | 20231011 | 101600 | 989028890 | 5640 | 5640 | 5640 | 5640 | 595 |
| 528 | 20231011 | 101500 | 985673090 | 5640 | 5640 | 5650 | 5640 | 351 |
| 529 | 20231011 | 101400 | 983693290 | 5640 | 5680 | 5690 | 5640 | 2461 |
| 530 | 20231011 | 101300 | 969740300 | 5680 | 5650 | 5680 | 5650 | 1266 |
| 531 | 20231011 | 101200 | 962569770 | 5630 | 5630 | 5660 | 5630 | 5170 |
| 532 | 20231011 | 101100 | 933355910 | 5630 | 5640 | 5640 | 5630 | 109 |
| 533 | 20231011 | 101000 | 932741180 | 5640 | 5640 | 5640 | 5640 | 201 |
| 534 | 20231011 | 100900 | 931607540 | 5630 | 5640 | 5640 | 5630 | 302 |
| 535 | 20231011 | 100800 | 929904740 | 5640 | 5640 | 5640 | 5640 | 189 |
| 536 | 20231011 | 100700 | 928838780 | 5640 | 5620 | 5640 | 5620 | 100 |
| 537 | 20231011 | 100600 | 928275280 | 5610 | 5600 | 5610 | 5600 | 971 |
| 538 | 20231011 | 100500 | 922828480 | 5610 | 5610 | 5610 | 5610 | 200 |
| 539 | 20231011 | 100400 | 921706480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 540 | 20231011 | 100300 | 921706480 | 5610 | 5610 | 5610 | 5610 | 1072 |
| 541 | 20231011 | 100200 | 915692560 | 5610 | 5620 | 5620 | 5610 | 270 |
| 542 | 20231011 | 100100 | 914176860 | 5620 | 5640 | 5640 | 5620 | 6558 |
| 543 | 20231011 | 100000 | 877261710 | 5640 | 5640 | 5660 | 5640 | 4510 |
| 544 | 20231011 | 095900 | 851778290 | 5630 | 5630 | 5640 | 5630 | 2043 |
| 545 | 20231011 | 095800 | 840268660 | 5620 | 5610 | 5630 | 5610 | 978 |
| 546 | 20231011 | 095700 | 834769980 | 5610 | 5610 | 5610 | 5610 | 129 |
| 547 | 20231011 | 095600 | 834046290 | 5600 | 5600 | 5600 | 5600 | 7 |
| 548 | 20231011 | 095500 | 834007090 | 5600 | 5600 | 5600 | 5600 | 743 |
| 549 | 20231011 | 095400 | 829846290 | 5590 | 5580 | 5590 | 5580 | 819 |
| 550 | 20231011 | 095300 | 825269030 | 5580 | 5560 | 5580 | 5560 | 830 |
| 551 | 20231011 | 095200 | 820646320 | 5550 | 5550 | 5550 | 5550 | 259 |
| 552 | 20231011 | 095100 | 819208870 | 5560 | 5560 | 5560 | 5560 | 220 |
| 553 | 20231011 | 095000 | 817985670 | 5550 | 5550 | 5550 | 5550 | 0 |
| 554 | 20231011 | 094900 | 817985670 | 5550 | 5560 | 5560 | 5550 | 559 |
| 555 | 20231011 | 094800 | 814879240 | 5560 | 5560 | 5560 | 5560 | 109 |
| 556 | 20231011 | 094700 | 814273200 | 5560 | 5560 | 5560 | 5540 | 442 |
| 557 | 20231011 | 094600 | 811817820 | 5550 | 5550 | 5550 | 5550 | 5 |
| 558 | 20231011 | 094500 | 811790070 | 5560 | 5560 | 5560 | 5560 | 1 |
| 559 | 20231011 | 094400 | 811784510 | 5560 | 5560 | 5560 | 5560 | 26 |
| 560 | 20231011 | 094300 | 811639950 | 5540 | 5540 | 5540 | 5540 | 55 |
| 561 | 20231011 | 094200 | 811335250 | 5540 | 5540 | 5540 | 5540 | 0 |
| 562 | 20231011 | 094100 | 811335250 | 5540 | 5540 | 5540 | 5540 | 203 |
| 563 | 20231011 | 094000 | 810210630 | 5540 | 5550 | 5550 | 5540 | 302 |
| 564 | 20231011 | 093900 | 808536540 | 5550 | 5550 | 5550 | 5550 | 125 |
| 565 | 20231011 | 093800 | 807842790 | 5540 | 5540 | 5540 | 5540 | 141 |
| 566 | 20231011 | 093700 | 807061650 | 5540 | 5550 | 5550 | 5540 | 806 |
| 567 | 20231011 | 093600 | 802594420 | 5550 | 5560 | 5560 | 5550 | 1004 |
| 568 | 20231011 | 093500 | 797022180 | 5540 | 5550 | 5550 | 5540 | 18 |
| 569 | 20231011 | 093400 | 796922440 | 5570 | 5550 | 5570 | 5550 | 1211 |
| 570 | 20231011 | 093300 | 790201370 | 5540 | 5550 | 5550 | 5530 | 5041 |
| 571 | 20231011 | 093200 | 762236740 | 5530 | 5530 | 5540 | 5530 | 242 |
| 572 | 20231011 | 093100 | 760898470 | 5530 | 5560 | 5560 | 5530 | 604 |
| 573 | 20231011 | 093000 | 757546410 | 5560 | 5580 | 5580 | 5560 | 574 |
| 574 | 20231011 | 092900 | 754346010 | 5580 | 5570 | 5580 | 5570 | 2520 |
| 575 | 20231011 | 092800 | 740287650 | 5570 | 5550 | 5570 | 5550 | 1187 |
| 576 | 20231011 | 092700 | 733677850 | 5550 | 5550 | 5550 | 5550 | 377 |
| 577 | 20231011 | 092600 | 731585500 | 5530 | 5530 | 5550 | 5530 | 307 |
| 578 | 20231011 | 092500 | 729883850 | 5530 | 5550 | 5550 | 5530 | 1679 |
| 579 | 20231011 | 092400 | 720580070 | 5540 | 5560 | 5580 | 5540 | 5342 |
| 580 | 20231011 | 092300 | 690856720 | 5550 | 5530 | 5550 | 5530 | 650 |
| 581 | 20231011 | 092200 | 687256210 | 5530 | 5510 | 5530 | 5510 | 180 |
| 582 | 20231011 | 092100 | 686262410 | 5510 | 5530 | 5530 | 5510 | 711 |
| 583 | 20231011 | 092000 | 682330600 | 5530 | 5500 | 5530 | 5500 | 642 |
| 584 | 20231011 | 091900 | 678781510 | 5540 | 5500 | 5540 | 5500 | 2928 |
| 585 | 20231011 | 091800 | 662647270 | 5500 | 5500 | 5500 | 5500 | 51 |
| 586 | 20231011 | 091700 | 662366770 | 5480 | 5440 | 5480 | 5420 | 4516 |
| 587 | 20231011 | 091600 | 637718110 | 5450 | 5490 | 5490 | 5420 | 15483 |
| 588 | 20231011 | 091500 | 553413060 | 5490 | 5500 | 5500 | 5490 | 603 |
| 589 | 20231011 | 091400 | 550100730 | 5500 | 5500 | 5510 | 5480 | 2961 |
| 590 | 20231011 | 091300 | 533832260 | 5500 | 5510 | 5510 | 5500 | 605 |
| 591 | 20231011 | 091200 | 530501760 | 5500 | 5510 | 5510 | 5500 | 136 |
| 592 | 20231011 | 091100 | 529753710 | 5490 | 5500 | 5510 | 5490 | 1244 |
| 593 | 20231011 | 091000 | 522902390 | 5470 | 5480 | 5480 | 5470 | 884 |
| 594 | 20231011 | 090900 | 518058730 | 5480 | 5480 | 5490 | 5470 | 1993 |
| 595 | 20231011 | 090800 | 507142890 | 5480 | 5480 | 5510 | 5460 | 13238 |
| 596 | 20231011 | 090700 | 434718110 | 5470 | 5560 | 5560 | 5410 | 25858 |
| 597 | 20231011 | 090600 | 293386120 | 5480 | 5530 | 5530 | 5460 | 13816 |
| 598 | 20231011 | 090500 | 217556940 | 5530 | 5560 | 5560 | 5530 | 3866 |
| 599 | 20231011 | 090400 | 196114710 | 5560 | 5610 | 5610 | 5560 | 3573 |
| 600 | 20231011 | 090300 | 176169890 | 5620 | 5590 | 5630 | 5590 | 6214 |
| 601 | 20231011 | 090200 | 141396620 | 5590 | 5580 | 5640 | 5580 | 4068 |
| 602 | 20231011 | 090100 | 118559160 | 5580 | 5560 | 5630 | 5560 | 8538 |
| 603 | 20231011 | 090000 | 70843270 | 5590 | 5550 | 5590 | 5530 | 12757 |