30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 190500 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 4397 |
| 3 | 20231012 | 190400 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 4 | 20231012 | 190300 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 5 | 20231012 | 190200 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 6 | 20231012 | 190100 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 7 | 20231012 | 190000 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 8 | 20231012 | 185900 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 9 | 20231012 | 185800 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 10 | 20231012 | 185700 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 11 | 20231012 | 185600 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 12 | 20231012 | 185500 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 13 | 20231012 | 185400 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 14 | 20231012 | 185300 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 15 | 20231012 | 185200 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 16 | 20231012 | 185100 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 17 | 20231012 | 185000 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 18 | 20231012 | 184900 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 19 | 20231012 | 184800 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 20 | 20231012 | 184700 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 21 | 20231012 | 184600 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 22 | 20231012 | 184500 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 23 | 20231012 | 184400 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 24 | 20231012 | 184300 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 25 | 20231012 | 184200 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 26 | 20231012 | 184100 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 27 | 20231012 | 184000 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 28 | 20231012 | 183900 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 29 | 20231012 | 183800 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 30 | 20231012 | 183700 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 31 | 20231012 | 183600 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 32 | 20231012 | 183500 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 4397 |
| 33 | 20231012 | 183400 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 34 | 20231012 | 183300 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 35 | 20231012 | 183200 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 36 | 20231012 | 183100 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 37 | 20231012 | 183000 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 38 | 20231012 | 182900 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 39 | 20231012 | 182800 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 40 | 20231012 | 182700 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 41 | 20231012 | 182600 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 42 | 20231012 | 182500 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 43 | 20231012 | 182400 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 44 | 20231012 | 182300 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 45 | 20231012 | 182200 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 46 | 20231012 | 182100 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 47 | 20231012 | 182000 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 48 | 20231012 | 181900 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 49 | 20231012 | 181800 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 50 | 20231012 | 181700 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 51 | 20231012 | 181600 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 52 | 20231012 | 181500 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 53 | 20231012 | 181400 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 54 | 20231012 | 181300 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 55 | 20231012 | 181200 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 56 | 20231012 | 181100 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 57 | 20231012 | 181000 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 58 | 20231012 | 180900 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 59 | 20231012 | 180800 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 60 | 20231012 | 180700 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 61 | 20231012 | 180600 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 62 | 20231012 | 180500 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 4397 |
| 63 | 20231012 | 180400 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 64 | 20231012 | 180300 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 65 | 20231012 | 180200 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 66 | 20231012 | 180100 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 67 | 20231012 | 180000 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 68 | 20231012 | 175900 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 69 | 20231012 | 175800 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 70 | 20231012 | 175700 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 71 | 20231012 | 175600 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 72 | 20231012 | 175500 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 73 | 20231012 | 175400 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 74 | 20231012 | 175300 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 75 | 20231012 | 175200 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 76 | 20231012 | 175100 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 77 | 20231012 | 175000 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 78 | 20231012 | 174900 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 79 | 20231012 | 174800 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 80 | 20231012 | 174700 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 81 | 20231012 | 174600 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 82 | 20231012 | 174500 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 83 | 20231012 | 174400 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 84 | 20231012 | 174300 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 85 | 20231012 | 174200 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 86 | 20231012 | 174100 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 87 | 20231012 | 174000 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 88 | 20231012 | 173900 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 89 | 20231012 | 173800 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 90 | 20231012 | 173700 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 91 | 20231012 | 173600 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 92 | 20231012 | 173500 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 4397 |
| 93 | 20231012 | 173400 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 94 | 20231012 | 173300 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 95 | 20231012 | 173200 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 96 | 20231012 | 173100 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 97 | 20231012 | 173000 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 98 | 20231012 | 172900 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 99 | 20231012 | 172800 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 100 | 20231012 | 172700 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 101 | 20231012 | 172600 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 102 | 20231012 | 172500 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 103 | 20231012 | 172400 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 104 | 20231012 | 172300 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 105 | 20231012 | 172200 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 106 | 20231012 | 172100 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 107 | 20231012 | 172000 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 108 | 20231012 | 171900 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 109 | 20231012 | 171800 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 110 | 20231012 | 171700 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 111 | 20231012 | 171600 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 112 | 20231012 | 171500 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 113 | 20231012 | 171400 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 114 | 20231012 | 171300 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 115 | 20231012 | 171200 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 116 | 20231012 | 171100 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 117 | 20231012 | 171000 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 118 | 20231012 | 170900 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 119 | 20231012 | 170800 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 120 | 20231012 | 170700 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 121 | 20231012 | 170600 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 122 | 20231012 | 170500 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 4397 |
| 123 | 20231012 | 170400 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 124 | 20231012 | 170300 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 125 | 20231012 | 170200 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 126 | 20231012 | 170100 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 127 | 20231012 | 170000 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 128 | 20231012 | 165900 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 129 | 20231012 | 165800 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 130 | 20231012 | 165700 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 131 | 20231012 | 165600 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 132 | 20231012 | 165500 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 133 | 20231012 | 165400 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 134 | 20231012 | 165300 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 135 | 20231012 | 165200 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 136 | 20231012 | 165100 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 137 | 20231012 | 165000 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 138 | 20231012 | 164900 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 139 | 20231012 | 164800 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 140 | 20231012 | 164700 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 141 | 20231012 | 164600 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 142 | 20231012 | 164500 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 143 | 20231012 | 164400 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 144 | 20231012 | 164300 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 145 | 20231012 | 164200 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 146 | 20231012 | 164100 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 147 | 20231012 | 164000 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 148 | 20231012 | 163900 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 149 | 20231012 | 163800 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 150 | 20231012 | 163700 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 151 | 20231012 | 163600 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 152 | 20231012 | 163500 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 4397 |
| 153 | 20231012 | 163400 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 154 | 20231012 | 163300 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 155 | 20231012 | 163200 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 156 | 20231012 | 163100 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 157 | 20231012 | 163000 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 158 | 20231012 | 162900 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 159 | 20231012 | 162800 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 160 | 20231012 | 162700 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 161 | 20231012 | 162600 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 162 | 20231012 | 162500 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 163 | 20231012 | 162400 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 164 | 20231012 | 162300 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 165 | 20231012 | 162200 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 166 | 20231012 | 162100 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 167 | 20231012 | 162000 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 168 | 20231012 | 161900 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 169 | 20231012 | 161800 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 170 | 20231012 | 161700 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 171 | 20231012 | 161600 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 172 | 20231012 | 161500 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 173 | 20231012 | 161400 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 174 | 20231012 | 161300 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 175 | 20231012 | 161200 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 176 | 20231012 | 161100 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 177 | 20231012 | 161000 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 178 | 20231012 | 160900 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 179 | 20231012 | 160800 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 180 | 20231012 | 160700 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 181 | 20231012 | 160600 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 182 | 20231012 | 160500 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 4397 |
| 183 | 20231012 | 160400 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 184 | 20231012 | 160300 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 185 | 20231012 | 160200 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 186 | 20231012 | 160100 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 187 | 20231012 | 160000 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 188 | 20231012 | 155900 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 189 | 20231012 | 155800 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 190 | 20231012 | 155700 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 191 | 20231012 | 155600 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 192 | 20231012 | 155500 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 193 | 20231012 | 155400 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 194 | 20231012 | 155300 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 195 | 20231012 | 155200 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 196 | 20231012 | 155100 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 197 | 20231012 | 155000 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 198 | 20231012 | 154900 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 199 | 20231012 | 154800 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 200 | 20231012 | 154700 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 201 | 20231012 | 154600 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 202 | 20231012 | 154500 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 203 | 20231012 | 154400 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 204 | 20231012 | 154300 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 205 | 20231012 | 154200 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 206 | 20231012 | 154100 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 207 | 20231012 | 154000 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 208 | 20231012 | 153900 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 209 | 20231012 | 153800 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 210 | 20231012 | 153700 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 211 | 20231012 | 153600 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 212 | 20231012 | 153500 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 4397 |
| 213 | 20231012 | 153400 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 214 | 20231012 | 153300 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 215 | 20231012 | 153200 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 216 | 20231012 | 153100 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 217 | 20231012 | 153000 | 1666180610 | 5450 | 5450 | 5450 | 5450 | 4397 |
| 218 | 20231012 | 152900 | 1642216960 | 5470 | 5470 | 5470 | 5470 | 0 |
| 219 | 20231012 | 152800 | 1642216960 | 5470 | 5470 | 5470 | 5470 | 0 |
| 220 | 20231012 | 152700 | 1642216960 | 5470 | 5470 | 5470 | 5470 | 0 |
| 221 | 20231012 | 152600 | 1642216960 | 5470 | 5470 | 5470 | 5470 | 0 |
| 222 | 20231012 | 152500 | 1642216960 | 5470 | 5470 | 5470 | 5470 | 0 |
| 223 | 20231012 | 152400 | 1642216960 | 5470 | 5470 | 5470 | 5470 | 0 |
| 224 | 20231012 | 152300 | 1642216960 | 5470 | 5470 | 5470 | 5470 | 0 |
| 225 | 20231012 | 152200 | 1642216960 | 5470 | 5470 | 5470 | 5470 | 0 |
| 226 | 20231012 | 152100 | 1642216960 | 5470 | 5470 | 5470 | 5470 | 0 |
| 227 | 20231012 | 152000 | 1642216960 | 5470 | 5470 | 5470 | 5470 | 0 |
| 228 | 20231012 | 151900 | 1642216960 | 5470 | 5460 | 5470 | 5450 | 825 |
| 229 | 20231012 | 151800 | 1637717310 | 5460 | 5480 | 5480 | 5460 | 221 |
| 230 | 20231012 | 151700 | 1636508560 | 5470 | 5470 | 5470 | 5470 | 119 |
| 231 | 20231012 | 151600 | 1635857630 | 5470 | 5460 | 5470 | 5460 | 587 |
| 232 | 20231012 | 151500 | 1632648870 | 5460 | 5470 | 5470 | 5450 | 1326 |
| 233 | 20231012 | 151400 | 1625405840 | 5470 | 5450 | 5470 | 5450 | 193 |
| 234 | 20231012 | 151300 | 1624353290 | 5450 | 5460 | 5460 | 5450 | 339 |
| 235 | 20231012 | 151200 | 1622502370 | 5470 | 5470 | 5470 | 5470 | 21 |
| 236 | 20231012 | 151100 | 1622387500 | 5460 | 5460 | 5470 | 5460 | 541 |
| 237 | 20231012 | 151000 | 1619431640 | 5460 | 5450 | 5460 | 5450 | 311 |
| 238 | 20231012 | 150900 | 1617735460 | 5460 | 5430 | 5460 | 5430 | 1547 |
| 239 | 20231012 | 150800 | 1609305770 | 5430 | 5430 | 5430 | 5430 | 0 |
| 240 | 20231012 | 150700 | 1609305770 | 5430 | 5450 | 5450 | 5430 | 478 |
| 241 | 20231012 | 150600 | 1606710180 | 5450 | 5440 | 5450 | 5440 | 205 |
| 242 | 20231012 | 150500 | 1605593770 | 5440 | 5440 | 5440 | 5440 | 475 |
| 243 | 20231012 | 150400 | 1603009770 | 5440 | 5450 | 5450 | 5440 | 38 |
| 244 | 20231012 | 150300 | 1602803030 | 5450 | 5440 | 5450 | 5440 | 6 |
| 245 | 20231012 | 150200 | 1602770380 | 5450 | 5450 | 5450 | 5450 | 250 |
| 246 | 20231012 | 150100 | 1601407880 | 5440 | 5450 | 5450 | 5440 | 433 |
| 247 | 20231012 | 150000 | 1599050030 | 5440 | 5440 | 5440 | 5440 | 405 |
| 248 | 20231012 | 145900 | 1596846830 | 5440 | 5440 | 5440 | 5440 | 50 |
| 249 | 20231012 | 145800 | 1596574830 | 5440 | 5440 | 5440 | 5440 | 52 |
| 250 | 20231012 | 145700 | 1596291950 | 5440 | 5440 | 5440 | 5440 | 144 |
| 251 | 20231012 | 145600 | 1595508590 | 5450 | 5450 | 5450 | 5450 | 430 |
| 252 | 20231012 | 145500 | 1593165090 | 5460 | 5460 | 5460 | 5460 | 11 |
| 253 | 20231012 | 145400 | 1593105030 | 5470 | 5470 | 5470 | 5470 | 19 |
| 254 | 20231012 | 145300 | 1593001100 | 5470 | 5470 | 5470 | 5470 | 0 |
| 255 | 20231012 | 145200 | 1593001100 | 5470 | 5470 | 5470 | 5470 | 97 |
| 256 | 20231012 | 145100 | 1592470510 | 5430 | 5430 | 5430 | 5430 | 0 |
| 257 | 20231012 | 145000 | 1592470510 | 5430 | 5430 | 5430 | 5430 | 0 |
| 258 | 20231012 | 144900 | 1592470510 | 5430 | 5430 | 5430 | 5430 | 0 |
| 259 | 20231012 | 144800 | 1592470510 | 5430 | 5430 | 5430 | 5430 | 0 |
| 260 | 20231012 | 144700 | 1592470510 | 5430 | 5430 | 5430 | 5430 | 0 |
| 261 | 20231012 | 144600 | 1592470510 | 5430 | 5440 | 5440 | 5430 | 7 |
| 262 | 20231012 | 144500 | 1592432490 | 5430 | 5450 | 5450 | 5430 | 1757 |
| 263 | 20231012 | 144400 | 1582887260 | 5450 | 5460 | 5460 | 5450 | 296 |
| 264 | 20231012 | 144300 | 1581273870 | 5470 | 5480 | 5480 | 5470 | 220 |
| 265 | 20231012 | 144200 | 1580068470 | 5470 | 5470 | 5470 | 5470 | 23 |
| 266 | 20231012 | 144100 | 1579942660 | 5470 | 5470 | 5470 | 5470 | 336 |
| 267 | 20231012 | 144000 | 1578104740 | 5460 | 5460 | 5460 | 5460 | 14 |
| 268 | 20231012 | 143900 | 1578028300 | 5460 | 5460 | 5460 | 5460 | 7 |
| 269 | 20231012 | 143800 | 1577990080 | 5470 | 5470 | 5470 | 5470 | 10 |
| 270 | 20231012 | 143700 | 1577935380 | 5480 | 5480 | 5480 | 5480 | 4 |
| 271 | 20231012 | 143600 | 1577913460 | 5490 | 5490 | 5500 | 5480 | 500 |
| 272 | 20231012 | 143500 | 1575166780 | 5500 | 5440 | 5500 | 5440 | 544 |
| 273 | 20231012 | 143400 | 1572198470 | 5430 | 5430 | 5430 | 5430 | 376 |
| 274 | 20231012 | 143300 | 1570156790 | 5430 | 5440 | 5440 | 5430 | 403 |
| 275 | 20231012 | 143200 | 1567966690 | 5430 | 5430 | 5430 | 5430 | 0 |
| 276 | 20231012 | 143100 | 1567966690 | 5430 | 5420 | 5430 | 5420 | 460 |
| 277 | 20231012 | 143000 | 1565470300 | 5430 | 5420 | 5430 | 5420 | 500 |
| 278 | 20231012 | 142900 | 1562758300 | 5420 | 5420 | 5420 | 5420 | 242 |
| 279 | 20231012 | 142800 | 1561446660 | 5420 | 5420 | 5420 | 5420 | 674 |
| 280 | 20231012 | 142700 | 1557793580 | 5430 | 5440 | 5440 | 5430 | 335 |
| 281 | 20231012 | 142600 | 1555974470 | 5440 | 5440 | 5440 | 5440 | 147 |
| 282 | 20231012 | 142500 | 1555174790 | 5450 | 5430 | 5450 | 5430 | 19 |
| 283 | 20231012 | 142400 | 1555071600 | 5450 | 5450 | 5450 | 5450 | 0 |
| 284 | 20231012 | 142300 | 1555071600 | 5450 | 5450 | 5450 | 5450 | 8 |
| 285 | 20231012 | 142200 | 1555028000 | 5450 | 5420 | 5450 | 5420 | 33 |
| 286 | 20231012 | 142100 | 1554849110 | 5420 | 5420 | 5420 | 5420 | 916 |
| 287 | 20231012 | 142000 | 1549884390 | 5420 | 5430 | 5430 | 5420 | 1446 |
| 288 | 20231012 | 141900 | 1542045970 | 5430 | 5450 | 5450 | 5430 | 918 |
| 289 | 20231012 | 141800 | 1537058820 | 5440 | 5460 | 5460 | 5440 | 441 |
| 290 | 20231012 | 141700 | 1534656150 | 5460 | 5460 | 5460 | 5460 | 33 |
| 291 | 20231012 | 141600 | 1534475970 | 5460 | 5460 | 5460 | 5460 | 200 |
| 292 | 20231012 | 141500 | 1533383970 | 5460 | 5460 | 5460 | 5460 | 380 |
| 293 | 20231012 | 141400 | 1531309170 | 5450 | 5430 | 5450 | 5430 | 620 |
| 294 | 20231012 | 141300 | 1527936860 | 5430 | 5430 | 5430 | 5430 | 290 |
| 295 | 20231012 | 141200 | 1526362160 | 5430 | 5440 | 5440 | 5430 | 237 |
| 296 | 20231012 | 141100 | 1525074950 | 5440 | 5440 | 5440 | 5440 | 397 |
| 297 | 20231012 | 141000 | 1522915270 | 5450 | 5450 | 5450 | 5450 | 100 |
| 298 | 20231012 | 140900 | 1522370270 | 5440 | 5440 | 5450 | 5440 | 190 |
| 299 | 20231012 | 140800 | 1521336170 | 5450 | 5450 | 5450 | 5450 | 0 |
| 300 | 20231012 | 140700 | 1521336170 | 5450 | 5450 | 5450 | 5450 | 6 |
| 301 | 20231012 | 140600 | 1521303470 | 5440 | 5450 | 5450 | 5440 | 195 |
| 302 | 20231012 | 140500 | 1520242430 | 5460 | 5460 | 5460 | 5460 | 0 |
| 303 | 20231012 | 140400 | 1520242430 | 5460 | 5460 | 5460 | 5460 | 0 |
| 304 | 20231012 | 140300 | 1520242430 | 5460 | 5450 | 5460 | 5450 | 471 |
| 305 | 20231012 | 140200 | 1517672150 | 5450 | 5450 | 5450 | 5450 | 10 |
| 306 | 20231012 | 140100 | 1517617650 | 5460 | 5460 | 5460 | 5460 | 11 |
| 307 | 20231012 | 140000 | 1517557590 | 5460 | 5450 | 5460 | 5450 | 23 |
| 308 | 20231012 | 135900 | 1517432210 | 5450 | 5440 | 5450 | 5440 | 276 |
| 309 | 20231012 | 135800 | 1515928070 | 5440 | 5440 | 5440 | 5440 | 74 |
| 310 | 20231012 | 135700 | 1515525510 | 5440 | 5450 | 5450 | 5440 | 333 |
| 311 | 20231012 | 135600 | 1513713690 | 5450 | 5450 | 5450 | 5450 | 2 |
| 312 | 20231012 | 135500 | 1513702790 | 5430 | 5430 | 5430 | 5430 | 323 |
| 313 | 20231012 | 135400 | 1511948900 | 5430 | 5440 | 5440 | 5430 | 267 |
| 314 | 20231012 | 135300 | 1510496430 | 5430 | 5440 | 5440 | 5430 | 1010 |
| 315 | 20231012 | 135200 | 1505002230 | 5450 | 5450 | 5450 | 5450 | 942 |
| 316 | 20231012 | 135100 | 1499868330 | 5450 | 5460 | 5460 | 5450 | 2114 |
| 317 | 20231012 | 135000 | 1488331700 | 5460 | 5460 | 5460 | 5460 | 22 |
| 318 | 20231012 | 134900 | 1488211580 | 5460 | 5460 | 5460 | 5460 | 5 |
| 319 | 20231012 | 134800 | 1488184280 | 5460 | 5460 | 5460 | 5460 | 0 |
| 320 | 20231012 | 134700 | 1488184280 | 5460 | 5460 | 5460 | 5460 | 168 |
| 321 | 20231012 | 134600 | 1487267000 | 5460 | 5460 | 5460 | 5460 | 0 |
| 322 | 20231012 | 134500 | 1487267000 | 5460 | 5490 | 5490 | 5460 | 2581 |
| 323 | 20231012 | 134400 | 1473139620 | 5490 | 5490 | 5490 | 5490 | 0 |
| 324 | 20231012 | 134300 | 1473139620 | 5490 | 5490 | 5490 | 5490 | 52 |
| 325 | 20231012 | 134200 | 1472854140 | 5500 | 5500 | 5500 | 5500 | 100 |
| 326 | 20231012 | 134100 | 1472304140 | 5500 | 5500 | 5500 | 5500 | 2000 |
| 327 | 20231012 | 134000 | 1461304140 | 5500 | 5500 | 5500 | 5500 | 1 |
| 328 | 20231012 | 133900 | 1461298640 | 5490 | 5490 | 5490 | 5490 | 168 |
| 329 | 20231012 | 133800 | 1460376320 | 5490 | 5490 | 5490 | 5490 | 14 |
| 330 | 20231012 | 133700 | 1460299460 | 5490 | 5490 | 5490 | 5490 | 1080 |
| 331 | 20231012 | 133600 | 1454370260 | 5480 | 5480 | 5480 | 5480 | 221 |
| 332 | 20231012 | 133500 | 1453159180 | 5470 | 5470 | 5470 | 5470 | 94 |
| 333 | 20231012 | 133400 | 1452645000 | 5470 | 5470 | 5470 | 5470 | 4 |
| 334 | 20231012 | 133300 | 1452623120 | 5480 | 5480 | 5480 | 5480 | 1 |
| 335 | 20231012 | 133200 | 1452617640 | 5470 | 5470 | 5470 | 5470 | 50 |
| 336 | 20231012 | 133100 | 1452344140 | 5480 | 5480 | 5480 | 5480 | 393 |
| 337 | 20231012 | 133000 | 1450190500 | 5480 | 5480 | 5480 | 5480 | 63 |
| 338 | 20231012 | 132900 | 1449845260 | 5480 | 5480 | 5480 | 5480 | 145 |
| 339 | 20231012 | 132800 | 1449050660 | 5480 | 5480 | 5480 | 5480 | 635 |
| 340 | 20231012 | 132700 | 1445570860 | 5480 | 5480 | 5480 | 5480 | 63 |
| 341 | 20231012 | 132600 | 1445225620 | 5480 | 5480 | 5480 | 5480 | 50 |
| 342 | 20231012 | 132500 | 1444951620 | 5480 | 5480 | 5480 | 5480 | 61 |
| 343 | 20231012 | 132400 | 1444617340 | 5480 | 5480 | 5480 | 5480 | 14 |
| 344 | 20231012 | 132300 | 1444540620 | 5480 | 5480 | 5480 | 5480 | 440 |
| 345 | 20231012 | 132200 | 1442129420 | 5480 | 5480 | 5480 | 5480 | 0 |
| 346 | 20231012 | 132100 | 1442129420 | 5480 | 5490 | 5490 | 5480 | 150 |
| 347 | 20231012 | 132000 | 1441306890 | 5490 | 5490 | 5490 | 5490 | 11 |
| 348 | 20231012 | 131900 | 1441246500 | 5490 | 5490 | 5490 | 5490 | 51 |
| 349 | 20231012 | 131800 | 1440966510 | 5490 | 5490 | 5490 | 5490 | 0 |
| 350 | 20231012 | 131700 | 1440966510 | 5490 | 5490 | 5490 | 5490 | 0 |
| 351 | 20231012 | 131600 | 1440966510 | 5490 | 5490 | 5490 | 5490 | 185 |
| 352 | 20231012 | 131500 | 1439950860 | 5490 | 5490 | 5490 | 5490 | 301 |
| 353 | 20231012 | 131400 | 1438298370 | 5490 | 5490 | 5490 | 5490 | 50 |
| 354 | 20231012 | 131300 | 1438023870 | 5490 | 5490 | 5490 | 5490 | 50 |
| 355 | 20231012 | 131200 | 1437749370 | 5490 | 5490 | 5490 | 5490 | 90 |
| 356 | 20231012 | 131100 | 1437255270 | 5490 | 5490 | 5490 | 5490 | 99 |
| 357 | 20231012 | 131000 | 1436711760 | 5490 | 5490 | 5490 | 5490 | 12 |
| 358 | 20231012 | 130900 | 1436645880 | 5480 | 5500 | 5500 | 5480 | 74 |
| 359 | 20231012 | 130800 | 1436240160 | 5510 | 5510 | 5510 | 5510 | 0 |
| 360 | 20231012 | 130700 | 1436240160 | 5510 | 5500 | 5510 | 5500 | 76 |
| 361 | 20231012 | 130600 | 1435821980 | 5500 | 5500 | 5500 | 5500 | 56 |
| 362 | 20231012 | 130500 | 1435513980 | 5500 | 5490 | 5500 | 5490 | 350 |
| 363 | 20231012 | 130400 | 1433592400 | 5490 | 5490 | 5490 | 5490 | 320 |
| 364 | 20231012 | 130300 | 1431835600 | 5490 | 5490 | 5490 | 5490 | 100 |
| 365 | 20231012 | 130200 | 1431286600 | 5490 | 5490 | 5490 | 5490 | 2 |
| 366 | 20231012 | 130100 | 1431275620 | 5490 | 5490 | 5490 | 5490 | 210 |
| 367 | 20231012 | 130000 | 1430122720 | 5510 | 5510 | 5510 | 5510 | 1 |
| 368 | 20231012 | 125900 | 1430117210 | 5510 | 5510 | 5510 | 5510 | 5 |
| 369 | 20231012 | 125800 | 1430089660 | 5510 | 5510 | 5510 | 5510 | 0 |
| 370 | 20231012 | 125700 | 1430089660 | 5510 | 5510 | 5510 | 5510 | 185 |
| 371 | 20231012 | 125600 | 1429070310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 372 | 20231012 | 125500 | 1429070310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 373 | 20231012 | 125400 | 1429070310 | 5510 | 5500 | 5510 | 5500 | 71 |
| 374 | 20231012 | 125300 | 1428679690 | 5500 | 5490 | 5500 | 5480 | 410 |
| 375 | 20231012 | 125200 | 1426430620 | 5490 | 5490 | 5490 | 5490 | 36 |
| 376 | 20231012 | 125100 | 1426232980 | 5490 | 5490 | 5490 | 5480 | 5 |
| 377 | 20231012 | 125000 | 1426205540 | 5490 | 5490 | 5490 | 5490 | 0 |
| 378 | 20231012 | 124900 | 1426205540 | 5490 | 5490 | 5490 | 5490 | 20 |
| 379 | 20231012 | 124800 | 1426095740 | 5490 | 5490 | 5490 | 5490 | 791 |
| 380 | 20231012 | 124700 | 1421753150 | 5490 | 5490 | 5490 | 5490 | 5 |
| 381 | 20231012 | 124600 | 1421725700 | 5490 | 5490 | 5490 | 5490 | 763 |
| 382 | 20231012 | 124500 | 1417536830 | 5490 | 5490 | 5490 | 5490 | 30 |
| 383 | 20231012 | 124400 | 1417372130 | 5500 | 5490 | 5500 | 5490 | 346 |
| 384 | 20231012 | 124300 | 1415471960 | 5490 | 5490 | 5490 | 5490 | 611 |
| 385 | 20231012 | 124200 | 1412117570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 386 | 20231012 | 124100 | 1412117570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 387 | 20231012 | 124000 | 1412117570 | 5500 | 5500 | 5500 | 5500 | 9 |
| 388 | 20231012 | 123900 | 1412068070 | 5500 | 5500 | 5500 | 5500 | 10 |
| 389 | 20231012 | 123800 | 1412013070 | 5500 | 5490 | 5500 | 5490 | 101 |
| 390 | 20231012 | 123700 | 1411457580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 391 | 20231012 | 123600 | 1411457580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 392 | 20231012 | 123500 | 1411457580 | 5500 | 5490 | 5500 | 5490 | 13 |
| 393 | 20231012 | 123400 | 1411386190 | 5490 | 5490 | 5490 | 5490 | 0 |
| 394 | 20231012 | 123300 | 1411386190 | 5490 | 5490 | 5490 | 5490 | 100 |
| 395 | 20231012 | 123200 | 1410837190 | 5490 | 5490 | 5490 | 5490 | 0 |
| 396 | 20231012 | 123100 | 1410837190 | 5490 | 5490 | 5490 | 5490 | 0 |
| 397 | 20231012 | 123000 | 1410837190 | 5490 | 5490 | 5490 | 5490 | 23 |
| 398 | 20231012 | 122900 | 1410710920 | 5490 | 5490 | 5490 | 5490 | 1544 |
| 399 | 20231012 | 122800 | 1402234360 | 5490 | 5510 | 5510 | 5490 | 739 |
| 400 | 20231012 | 122700 | 1398171770 | 5520 | 5520 | 5520 | 5520 | 0 |
| 401 | 20231012 | 122600 | 1398171770 | 5520 | 5510 | 5520 | 5510 | 21 |
| 402 | 20231012 | 122500 | 1398055960 | 5520 | 5520 | 5520 | 5520 | 1 |
| 403 | 20231012 | 122400 | 1398050440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 404 | 20231012 | 122300 | 1398050440 | 5520 | 5520 | 5520 | 5520 | 0 |
| 405 | 20231012 | 122200 | 1398050440 | 5520 | 5520 | 5520 | 5520 | 2 |
| 406 | 20231012 | 122100 | 1398039400 | 5520 | 5520 | 5520 | 5520 | 0 |
| 407 | 20231012 | 122000 | 1398039400 | 5520 | 5520 | 5520 | 5520 | 0 |
| 408 | 20231012 | 121900 | 1398039400 | 5520 | 5520 | 5520 | 5520 | 0 |
| 409 | 20231012 | 121800 | 1398039400 | 5520 | 5530 | 5530 | 5520 | 658 |
| 410 | 20231012 | 121700 | 1394405240 | 5520 | 5520 | 5520 | 5520 | 100 |
| 411 | 20231012 | 121600 | 1393853240 | 5530 | 5530 | 5530 | 5530 | 292 |
| 412 | 20231012 | 121500 | 1392238480 | 5500 | 5510 | 5510 | 5500 | 701 |
| 413 | 20231012 | 121400 | 1388381420 | 5510 | 5510 | 5510 | 5510 | 103 |
| 414 | 20231012 | 121300 | 1387813890 | 5500 | 5500 | 5500 | 5500 | 0 |
| 415 | 20231012 | 121200 | 1387813890 | 5500 | 5500 | 5500 | 5500 | 100 |
| 416 | 20231012 | 121100 | 1387263890 | 5500 | 5530 | 5530 | 5500 | 1501 |
| 417 | 20231012 | 121000 | 1378985800 | 5550 | 5550 | 5550 | 5550 | 0 |
| 418 | 20231012 | 120900 | 1378985800 | 5550 | 5540 | 5550 | 5540 | 1347 |
| 419 | 20231012 | 120800 | 1371511490 | 5540 | 5540 | 5550 | 5530 | 385 |
| 420 | 20231012 | 120700 | 1369378590 | 5540 | 5530 | 5540 | 5530 | 111 |
| 421 | 20231012 | 120600 | 1368764750 | 5520 | 5520 | 5520 | 5520 | 0 |
| 422 | 20231012 | 120500 | 1368764750 | 5520 | 5540 | 5560 | 5520 | 845 |
| 423 | 20231012 | 120400 | 1364076890 | 5540 | 5540 | 5560 | 5540 | 874 |
| 424 | 20231012 | 120300 | 1359229090 | 5540 | 5520 | 5540 | 5520 | 1906 |
| 425 | 20231012 | 120200 | 1348686070 | 5520 | 5520 | 5520 | 5520 | 231 |
| 426 | 20231012 | 120100 | 1347410950 | 5520 | 5520 | 5520 | 5520 | 0 |
| 427 | 20231012 | 120000 | 1347410950 | 5520 | 5520 | 5520 | 5500 | 324 |
| 428 | 20231012 | 115900 | 1345622750 | 5510 | 5490 | 5510 | 5490 | 385 |
| 429 | 20231012 | 115800 | 1343502400 | 5510 | 5510 | 5510 | 5490 | 1224 |
| 430 | 20231012 | 115700 | 1336765760 | 5510 | 5510 | 5510 | 5510 | 196 |
| 431 | 20231012 | 115600 | 1335685800 | 5510 | 5510 | 5510 | 5510 | 716 |
| 432 | 20231012 | 115500 | 1331740640 | 5510 | 5510 | 5510 | 5510 | 270 |
| 433 | 20231012 | 115400 | 1330252940 | 5510 | 5500 | 5510 | 5490 | 1723 |
| 434 | 20231012 | 115300 | 1320768580 | 5510 | 5510 | 5510 | 5510 | 0 |
| 435 | 20231012 | 115200 | 1320768580 | 5510 | 5510 | 5510 | 5510 | 40 |
| 436 | 20231012 | 115100 | 1320548180 | 5510 | 5510 | 5510 | 5510 | 15 |
| 437 | 20231012 | 115000 | 1320465530 | 5510 | 5490 | 5510 | 5490 | 650 |
| 438 | 20231012 | 114900 | 1316886700 | 5500 | 5500 | 5500 | 5500 | 148 |
| 439 | 20231012 | 114800 | 1316072700 | 5490 | 5490 | 5490 | 5490 | 115 |
| 440 | 20231012 | 114700 | 1315441350 | 5490 | 5500 | 5500 | 5490 | 71 |
| 441 | 20231012 | 114600 | 1315051000 | 5510 | 5510 | 5510 | 5510 | 1 |
| 442 | 20231012 | 114500 | 1315045490 | 5510 | 5510 | 5510 | 5510 | 697 |
| 443 | 20231012 | 114400 | 1311205020 | 5510 | 5470 | 5510 | 5470 | 674 |
| 444 | 20231012 | 114300 | 1307494200 | 5470 | 5470 | 5470 | 5470 | 66 |
| 445 | 20231012 | 114200 | 1307133180 | 5470 | 5470 | 5470 | 5470 | 193 |
| 446 | 20231012 | 114100 | 1306077470 | 5470 | 5470 | 5470 | 5470 | 0 |
| 447 | 20231012 | 114000 | 1306077470 | 5470 | 5470 | 5470 | 5470 | 89 |
| 448 | 20231012 | 113900 | 1305590640 | 5490 | 5490 | 5490 | 5490 | 100 |
| 449 | 20231012 | 113800 | 1305041640 | 5500 | 5500 | 5500 | 5500 | 20 |
| 450 | 20231012 | 113700 | 1304931640 | 5500 | 5500 | 5500 | 5500 | 246 |
| 451 | 20231012 | 113600 | 1303578640 | 5510 | 5490 | 5510 | 5490 | 1385 |
| 452 | 20231012 | 113500 | 1295960900 | 5480 | 5470 | 5480 | 5470 | 197 |
| 453 | 20231012 | 113400 | 1294882750 | 5460 | 5460 | 5460 | 5460 | 118 |
| 454 | 20231012 | 113300 | 1294238470 | 5450 | 5450 | 5450 | 5450 | 1 |
| 455 | 20231012 | 113200 | 1294233020 | 5480 | 5450 | 5480 | 5450 | 3 |
| 456 | 20231012 | 113100 | 1294216610 | 5450 | 5460 | 5460 | 5450 | 2022 |
| 457 | 20231012 | 113000 | 1283176710 | 5460 | 5460 | 5460 | 5460 | 227 |
| 458 | 20231012 | 112900 | 1281937290 | 5480 | 5480 | 5480 | 5480 | 826 |
| 459 | 20231012 | 112800 | 1277410810 | 5480 | 5480 | 5480 | 5480 | 0 |
| 460 | 20231012 | 112700 | 1277410810 | 5480 | 5470 | 5480 | 5470 | 191 |
| 461 | 20231012 | 112600 | 1276365540 | 5480 | 5460 | 5480 | 5440 | 1050 |
| 462 | 20231012 | 112500 | 1270646460 | 5480 | 5480 | 5480 | 5480 | 53 |
| 463 | 20231012 | 112400 | 1270356020 | 5470 | 5440 | 5470 | 5440 | 629 |
| 464 | 20231012 | 112300 | 1266930390 | 5440 | 5440 | 5440 | 5440 | 0 |
| 465 | 20231012 | 112200 | 1266930390 | 5440 | 5440 | 5440 | 5440 | 113 |
| 466 | 20231012 | 112100 | 1266315670 | 5430 | 5430 | 5430 | 5430 | 64 |
| 467 | 20231012 | 112000 | 1265968150 | 5440 | 5450 | 5450 | 5440 | 3400 |
| 468 | 20231012 | 111900 | 1247471710 | 5450 | 5460 | 5460 | 5450 | 780 |
| 469 | 20231012 | 111800 | 1243215470 | 5460 | 5460 | 5460 | 5460 | 0 |
| 470 | 20231012 | 111700 | 1243215470 | 5460 | 5480 | 5480 | 5460 | 2 |
| 471 | 20231012 | 111600 | 1243204530 | 5480 | 5490 | 5490 | 5460 | 187 |
| 472 | 20231012 | 111500 | 1242179760 | 5490 | 5490 | 5490 | 5490 | 73 |
| 473 | 20231012 | 111400 | 1241778990 | 5490 | 5480 | 5490 | 5480 | 402 |
| 474 | 20231012 | 111300 | 1239574190 | 5470 | 5470 | 5470 | 5470 | 474 |
| 475 | 20231012 | 111200 | 1236981410 | 5460 | 5460 | 5460 | 5460 | 130 |
| 476 | 20231012 | 111100 | 1236271610 | 5450 | 5450 | 5450 | 5450 | 79 |
| 477 | 20231012 | 111000 | 1235841060 | 5450 | 5430 | 5450 | 5430 | 87 |
| 478 | 20231012 | 110900 | 1235367110 | 5430 | 5450 | 5450 | 5430 | 6 |
| 479 | 20231012 | 110800 | 1235334510 | 5430 | 5430 | 5430 | 5430 | 0 |
| 480 | 20231012 | 110700 | 1235334510 | 5430 | 5460 | 5460 | 5430 | 1722 |
| 481 | 20231012 | 110600 | 1225975880 | 5460 | 5460 | 5460 | 5460 | 72 |
| 482 | 20231012 | 110500 | 1225582760 | 5450 | 5450 | 5450 | 5450 | 134 |
| 483 | 20231012 | 110400 | 1224852460 | 5440 | 5440 | 5440 | 5440 | 0 |
| 484 | 20231012 | 110300 | 1224852460 | 5440 | 5440 | 5440 | 5440 | 0 |
| 485 | 20231012 | 110200 | 1224852460 | 5440 | 5440 | 5440 | 5440 | 122 |
| 486 | 20231012 | 110100 | 1224188780 | 5440 | 5440 | 5440 | 5440 | 0 |
| 487 | 20231012 | 110000 | 1224188780 | 5440 | 5440 | 5440 | 5440 | 98 |
| 488 | 20231012 | 105900 | 1223655660 | 5440 | 5450 | 5450 | 5440 | 900 |
| 489 | 20231012 | 105800 | 1218755660 | 5450 | 5460 | 5460 | 5450 | 270 |
| 490 | 20231012 | 105700 | 1217282870 | 5460 | 5460 | 5460 | 5460 | 49 |
| 491 | 20231012 | 105600 | 1217015330 | 5470 | 5470 | 5470 | 5470 | 0 |
| 492 | 20231012 | 105500 | 1217015330 | 5470 | 5470 | 5470 | 5470 | 72 |
| 493 | 20231012 | 105400 | 1216621490 | 5470 | 5470 | 5470 | 5470 | 238 |
| 494 | 20231012 | 105300 | 1215319630 | 5470 | 5470 | 5470 | 5470 | 67 |
| 495 | 20231012 | 105200 | 1214953140 | 5470 | 5470 | 5470 | 5470 | 0 |
| 496 | 20231012 | 105100 | 1214953140 | 5470 | 5470 | 5470 | 5470 | 24 |
| 497 | 20231012 | 105000 | 1214821860 | 5470 | 5470 | 5470 | 5470 | 44 |
| 498 | 20231012 | 104900 | 1214581180 | 5470 | 5470 | 5470 | 5470 | 0 |
| 499 | 20231012 | 104800 | 1214581180 | 5470 | 5470 | 5470 | 5470 | 93 |
| 500 | 20231012 | 104700 | 1214072470 | 5470 | 5440 | 5470 | 5440 | 172 |
| 501 | 20231012 | 104600 | 1213136760 | 5450 | 5450 | 5450 | 5450 | 10 |
| 502 | 20231012 | 104500 | 1213082260 | 5440 | 5440 | 5440 | 5440 | 600 |
| 503 | 20231012 | 104400 | 1209818260 | 5440 | 5440 | 5440 | 5440 | 168 |
| 504 | 20231012 | 104300 | 1208904340 | 5470 | 5470 | 5470 | 5470 | 1 |
| 505 | 20231012 | 104200 | 1208898870 | 5470 | 5440 | 5470 | 5440 | 1662 |
| 506 | 20231012 | 104100 | 1199838930 | 5430 | 5430 | 5430 | 5420 | 374 |
| 507 | 20231012 | 104000 | 1197810750 | 5430 | 5430 | 5430 | 5430 | 11 |
| 508 | 20231012 | 103900 | 1197751020 | 5440 | 5440 | 5440 | 5440 | 324 |
| 509 | 20231012 | 103800 | 1195988460 | 5440 | 5440 | 5440 | 5440 | 11 |
| 510 | 20231012 | 103700 | 1195928620 | 5450 | 5440 | 5450 | 5440 | 19 |
| 511 | 20231012 | 103600 | 1195825250 | 5440 | 5440 | 5440 | 5440 | 48 |
| 512 | 20231012 | 103500 | 1195564130 | 5440 | 5440 | 5440 | 5440 | 0 |
| 513 | 20231012 | 103400 | 1195564130 | 5440 | 5440 | 5440 | 5440 | 46 |
| 514 | 20231012 | 103300 | 1195313890 | 5430 | 5430 | 5430 | 5430 | 10 |
| 515 | 20231012 | 103200 | 1195259590 | 5420 | 5430 | 5430 | 5420 | 250 |
| 516 | 20231012 | 103100 | 1193902720 | 5430 | 5440 | 5450 | 5430 | 105 |
| 517 | 20231012 | 103000 | 1193330910 | 5440 | 5440 | 5440 | 5440 | 322 |
| 518 | 20231012 | 102900 | 1191579230 | 5440 | 5440 | 5440 | 5440 | 31 |
| 519 | 20231012 | 102800 | 1191410590 | 5430 | 5410 | 5430 | 5410 | 1458 |
| 520 | 20231012 | 102700 | 1183521900 | 5410 | 5420 | 5420 | 5410 | 345 |
| 521 | 20231012 | 102600 | 1181655000 | 5420 | 5410 | 5420 | 5410 | 124 |
| 522 | 20231012 | 102500 | 1180984140 | 5410 | 5420 | 5420 | 5410 | 214 |
| 523 | 20231012 | 102400 | 1179824620 | 5450 | 5440 | 5460 | 5440 | 271 |
| 524 | 20231012 | 102300 | 1178346640 | 5420 | 5430 | 5430 | 5420 | 435 |
| 525 | 20231012 | 102200 | 1175988840 | 5430 | 5430 | 5430 | 5430 | 217 |
| 526 | 20231012 | 102100 | 1174810530 | 5430 | 5430 | 5430 | 5430 | 246 |
| 527 | 20231012 | 102000 | 1173474750 | 5460 | 5430 | 5460 | 5430 | 101 |
| 528 | 20231012 | 101900 | 1172923320 | 5430 | 5470 | 5470 | 5420 | 1716 |
| 529 | 20231012 | 101800 | 1163603930 | 5460 | 5460 | 5460 | 5460 | 0 |
| 530 | 20231012 | 101700 | 1163603930 | 5460 | 5460 | 5460 | 5460 | 0 |
| 531 | 20231012 | 101600 | 1163603930 | 5460 | 5450 | 5470 | 5450 | 541 |
| 532 | 20231012 | 101500 | 1160647770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 533 | 20231012 | 101400 | 1160647770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 534 | 20231012 | 101300 | 1160647770 | 5450 | 5450 | 5450 | 5450 | 289 |
| 535 | 20231012 | 101200 | 1159072720 | 5450 | 5420 | 5450 | 5420 | 1143 |
| 536 | 20231012 | 101100 | 1152846370 | 5420 | 5430 | 5430 | 5420 | 109 |
| 537 | 20231012 | 101000 | 1152254790 | 5460 | 5420 | 5460 | 5420 | 5 |
| 538 | 20231012 | 100900 | 1152227650 | 5420 | 5440 | 5440 | 5420 | 1589 |
| 539 | 20231012 | 100800 | 1143614260 | 5440 | 5440 | 5440 | 5440 | 42 |
| 540 | 20231012 | 100700 | 1143385780 | 5440 | 5470 | 5470 | 5440 | 80 |
| 541 | 20231012 | 100600 | 1142949990 | 5460 | 5460 | 5460 | 5460 | 555 |
| 542 | 20231012 | 100500 | 1139919690 | 5460 | 5470 | 5470 | 5450 | 1412 |
| 543 | 20231012 | 100400 | 1132209620 | 5460 | 5450 | 5460 | 5450 | 182 |
| 544 | 20231012 | 100300 | 1131216600 | 5440 | 5440 | 5450 | 5440 | 379 |
| 545 | 20231012 | 100200 | 1129154210 | 5450 | 5460 | 5460 | 5450 | 163 |
| 546 | 20231012 | 100100 | 1128265560 | 5460 | 5460 | 5460 | 5460 | 0 |
| 547 | 20231012 | 100000 | 1128265560 | 5460 | 5450 | 5460 | 5420 | 1759 |
| 548 | 20231012 | 095900 | 1118690460 | 5450 | 5440 | 5450 | 5420 | 125 |
| 549 | 20231012 | 095800 | 1118009920 | 5440 | 5410 | 5440 | 5410 | 998 |
| 550 | 20231012 | 095700 | 1112605110 | 5410 | 5420 | 5430 | 5410 | 181 |
| 551 | 20231012 | 095600 | 1111625430 | 5410 | 5410 | 5430 | 5410 | 1255 |
| 552 | 20231012 | 095500 | 1104830640 | 5410 | 5430 | 5450 | 5410 | 2628 |
| 553 | 20231012 | 095400 | 1090588240 | 5430 | 5460 | 5460 | 5430 | 3311 |
| 554 | 20231012 | 095300 | 1072585330 | 5460 | 5460 | 5460 | 5460 | 716 |
| 555 | 20231012 | 095200 | 1068675970 | 5460 | 5460 | 5460 | 5460 | 0 |
| 556 | 20231012 | 095100 | 1068675970 | 5460 | 5470 | 5470 | 5460 | 600 |
| 557 | 20231012 | 095000 | 1065399960 | 5460 | 5460 | 5460 | 5450 | 942 |
| 558 | 20231012 | 094900 | 1060259930 | 5460 | 5460 | 5460 | 5460 | 280 |
| 559 | 20231012 | 094800 | 1058731130 | 5460 | 5460 | 5460 | 5460 | 78 |
| 560 | 20231012 | 094700 | 1058305250 | 5460 | 5480 | 5480 | 5460 | 758 |
| 561 | 20231012 | 094600 | 1054158770 | 5480 | 5500 | 5500 | 5480 | 1644 |
| 562 | 20231012 | 094500 | 1045129510 | 5500 | 5500 | 5510 | 5500 | 2126 |
| 563 | 20231012 | 094400 | 1033419530 | 5510 | 5510 | 5510 | 5500 | 1352 |
| 564 | 20231012 | 094300 | 1025978220 | 5510 | 5510 | 5510 | 5510 | 153 |
| 565 | 20231012 | 094200 | 1025135190 | 5510 | 5500 | 5510 | 5490 | 53 |
| 566 | 20231012 | 094100 | 1024843650 | 5510 | 5490 | 5510 | 5490 | 496 |
| 567 | 20231012 | 094000 | 1022112690 | 5490 | 5500 | 5500 | 5490 | 478 |
| 568 | 20231012 | 093900 | 1019484230 | 5490 | 5500 | 5510 | 5490 | 659 |
| 569 | 20231012 | 093800 | 1015862390 | 5500 | 5490 | 5500 | 5490 | 189 |
| 570 | 20231012 | 093700 | 1014823340 | 5490 | 5500 | 5500 | 5490 | 568 |
| 571 | 20231012 | 093600 | 1011704100 | 5490 | 5480 | 5490 | 5460 | 450 |
| 572 | 20231012 | 093500 | 1009240980 | 5470 | 5510 | 5510 | 5470 | 580 |
| 573 | 20231012 | 093400 | 1006067920 | 5520 | 5460 | 5520 | 5460 | 1266 |
| 574 | 20231012 | 093300 | 999112100 | 5460 | 5470 | 5470 | 5460 | 600 |
| 575 | 20231012 | 093200 | 995835000 | 5460 | 5500 | 5500 | 5460 | 1657 |
| 576 | 20231012 | 093100 | 986766420 | 5500 | 5520 | 5520 | 5500 | 991 |
| 577 | 20231012 | 093000 | 981314100 | 5520 | 5510 | 5520 | 5510 | 260 |
| 578 | 20231012 | 092900 | 979879000 | 5520 | 5500 | 5520 | 5500 | 335 |
| 579 | 20231012 | 092800 | 978033770 | 5510 | 5510 | 5510 | 5500 | 179 |
| 580 | 20231012 | 092700 | 977047490 | 5510 | 5520 | 5520 | 5500 | 1406 |
| 581 | 20231012 | 092600 | 969301080 | 5520 | 5520 | 5520 | 5500 | 1192 |
| 582 | 20231012 | 092500 | 962728680 | 5520 | 5500 | 5520 | 5500 | 202 |
| 583 | 20231012 | 092400 | 961614680 | 5490 | 5480 | 5490 | 5460 | 971 |
| 584 | 20231012 | 092300 | 956291350 | 5480 | 5530 | 5530 | 5480 | 3633 |
| 585 | 20231012 | 092200 | 936332890 | 5550 | 5550 | 5550 | 5530 | 139 |
| 586 | 20231012 | 092100 | 935561520 | 5560 | 5530 | 5560 | 5520 | 1555 |
| 587 | 20231012 | 092000 | 926956150 | 5540 | 5570 | 5580 | 5490 | 5425 |
| 588 | 20231012 | 091900 | 897014140 | 5570 | 5590 | 5590 | 5560 | 2018 |
| 589 | 20231012 | 091800 | 885769450 | 5590 | 5570 | 5600 | 5570 | 1483 |
| 590 | 20231012 | 091700 | 877505510 | 5570 | 5620 | 5620 | 5570 | 5239 |
| 591 | 20231012 | 091600 | 848175040 | 5610 | 5600 | 5630 | 5600 | 9609 |
| 592 | 20231012 | 091500 | 794320970 | 5600 | 5640 | 5640 | 5560 | 5863 |
| 593 | 20231012 | 091400 | 761498510 | 5650 | 5550 | 5650 | 5550 | 10488 |
| 594 | 20231012 | 091300 | 702607360 | 5560 | 5590 | 5600 | 5550 | 2603 |
| 595 | 20231012 | 091200 | 688084050 | 5590 | 5540 | 5610 | 5540 | 6971 |
| 596 | 20231012 | 091100 | 649128660 | 5540 | 5530 | 5550 | 5530 | 4737 |
| 597 | 20231012 | 091000 | 622868760 | 5530 | 5450 | 5530 | 5450 | 3358 |
| 598 | 20231012 | 090900 | 604423750 | 5450 | 5450 | 5480 | 5450 | 952 |
| 599 | 20231012 | 090800 | 599214090 | 5460 | 5480 | 5480 | 5460 | 336 |
| 600 | 20231012 | 090700 | 597376980 | 5480 | 5440 | 5480 | 5430 | 2432 |
| 601 | 20231012 | 090600 | 584125430 | 5440 | 5480 | 5480 | 5430 | 6230 |
| 602 | 20231012 | 090500 | 550176340 | 5480 | 5500 | 5500 | 5480 | 6085 |
| 603 | 20231012 | 090400 | 516788110 | 5500 | 5500 | 5510 | 5500 | 1890 |
| 604 | 20231012 | 090300 | 506393060 | 5500 | 5540 | 5540 | 5490 | 4220 |
| 605 | 20231012 | 090200 | 483186710 | 5500 | 5590 | 5590 | 5480 | 12729 |
| 606 | 20231012 | 090100 | 412860800 | 5590 | 5630 | 5660 | 5590 | 35058 |
| 607 | 20231012 | 090000 | 215731570 | 5650 | 5670 | 5680 | 5620 | 36608 |