31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 193000 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 6622 |
| 3 | 20231006 | 192900 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 4 | 20231006 | 192800 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 5 | 20231006 | 192700 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 6 | 20231006 | 192600 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 7 | 20231006 | 192500 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 8 | 20231006 | 192400 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 9 | 20231006 | 192300 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 10 | 20231006 | 192200 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 11 | 20231006 | 192100 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 12 | 20231006 | 192000 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 13 | 20231006 | 191900 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 14 | 20231006 | 191800 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 15 | 20231006 | 191700 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 16 | 20231006 | 191600 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 17 | 20231006 | 191500 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 18 | 20231006 | 191400 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 19 | 20231006 | 191300 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 20 | 20231006 | 191200 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 21 | 20231006 | 191100 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 22 | 20231006 | 191000 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 23 | 20231006 | 190900 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 24 | 20231006 | 190800 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 25 | 20231006 | 190700 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 26 | 20231006 | 190600 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 27 | 20231006 | 190500 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 28 | 20231006 | 190400 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 29 | 20231006 | 190300 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 30 | 20231006 | 190200 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 31 | 20231006 | 190100 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 32 | 20231006 | 190000 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 6622 |
| 33 | 20231006 | 185900 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 34 | 20231006 | 185800 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 35 | 20231006 | 185700 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 36 | 20231006 | 185600 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 37 | 20231006 | 185500 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 38 | 20231006 | 185400 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 39 | 20231006 | 185300 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 40 | 20231006 | 185200 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 41 | 20231006 | 185100 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 42 | 20231006 | 185000 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 43 | 20231006 | 184900 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 44 | 20231006 | 184800 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 45 | 20231006 | 184700 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 46 | 20231006 | 184600 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 47 | 20231006 | 184500 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 48 | 20231006 | 184400 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 49 | 20231006 | 184300 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 50 | 20231006 | 184200 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 51 | 20231006 | 184100 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 52 | 20231006 | 184000 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 53 | 20231006 | 183900 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 54 | 20231006 | 183800 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 55 | 20231006 | 183700 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 56 | 20231006 | 183600 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 57 | 20231006 | 183500 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 58 | 20231006 | 183400 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 59 | 20231006 | 183300 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 60 | 20231006 | 183200 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 61 | 20231006 | 183100 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 62 | 20231006 | 183000 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 6622 |
| 63 | 20231006 | 182900 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 64 | 20231006 | 182800 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 65 | 20231006 | 182700 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 66 | 20231006 | 182600 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 67 | 20231006 | 182500 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 68 | 20231006 | 182400 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 69 | 20231006 | 182300 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 70 | 20231006 | 182200 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 71 | 20231006 | 182100 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 72 | 20231006 | 182000 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 73 | 20231006 | 181900 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 74 | 20231006 | 181800 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 75 | 20231006 | 181700 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 76 | 20231006 | 181600 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 77 | 20231006 | 181500 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 78 | 20231006 | 181400 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 79 | 20231006 | 181300 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 80 | 20231006 | 181200 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 81 | 20231006 | 181100 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 82 | 20231006 | 181000 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 83 | 20231006 | 180900 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 84 | 20231006 | 180800 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 85 | 20231006 | 180700 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 86 | 20231006 | 180600 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 87 | 20231006 | 180500 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 88 | 20231006 | 180400 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 89 | 20231006 | 180300 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 90 | 20231006 | 180200 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 91 | 20231006 | 180100 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 92 | 20231006 | 180000 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 6622 |
| 93 | 20231006 | 175900 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 94 | 20231006 | 175800 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 95 | 20231006 | 175700 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 96 | 20231006 | 175600 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 97 | 20231006 | 175500 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 98 | 20231006 | 175400 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 99 | 20231006 | 175300 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 100 | 20231006 | 175200 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 101 | 20231006 | 175100 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 102 | 20231006 | 175000 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 103 | 20231006 | 174900 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 104 | 20231006 | 174800 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 105 | 20231006 | 174700 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 106 | 20231006 | 174600 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 107 | 20231006 | 174500 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 108 | 20231006 | 174400 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 109 | 20231006 | 174300 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 110 | 20231006 | 174200 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 111 | 20231006 | 174100 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 112 | 20231006 | 174000 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 113 | 20231006 | 173900 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 114 | 20231006 | 173800 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 115 | 20231006 | 173700 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 116 | 20231006 | 173600 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 117 | 20231006 | 173500 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 118 | 20231006 | 173400 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 119 | 20231006 | 173300 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 120 | 20231006 | 173200 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 121 | 20231006 | 173100 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 122 | 20231006 | 173000 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 6622 |
| 123 | 20231006 | 172900 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 124 | 20231006 | 172800 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 125 | 20231006 | 172700 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 126 | 20231006 | 172600 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 127 | 20231006 | 172500 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 128 | 20231006 | 172400 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 129 | 20231006 | 172300 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 130 | 20231006 | 172200 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 131 | 20231006 | 172100 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 132 | 20231006 | 172000 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 133 | 20231006 | 171900 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 134 | 20231006 | 171800 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 135 | 20231006 | 171700 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 136 | 20231006 | 171600 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 137 | 20231006 | 171500 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 138 | 20231006 | 171400 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 139 | 20231006 | 171300 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 140 | 20231006 | 171200 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 141 | 20231006 | 171100 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 142 | 20231006 | 171000 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 143 | 20231006 | 170900 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 144 | 20231006 | 170800 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 145 | 20231006 | 170700 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 146 | 20231006 | 170600 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 147 | 20231006 | 170500 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 148 | 20231006 | 170400 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 149 | 20231006 | 170300 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 150 | 20231006 | 170200 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 151 | 20231006 | 170100 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 152 | 20231006 | 170000 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 6622 |
| 153 | 20231006 | 165900 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 154 | 20231006 | 165800 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 155 | 20231006 | 165700 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 156 | 20231006 | 165600 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 157 | 20231006 | 165500 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 158 | 20231006 | 165400 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 159 | 20231006 | 165300 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 160 | 20231006 | 165200 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 161 | 20231006 | 165100 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 162 | 20231006 | 165000 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 163 | 20231006 | 164900 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 164 | 20231006 | 164800 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 165 | 20231006 | 164700 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 166 | 20231006 | 164600 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 167 | 20231006 | 164500 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 168 | 20231006 | 164400 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 169 | 20231006 | 164300 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 170 | 20231006 | 164200 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 171 | 20231006 | 164100 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 172 | 20231006 | 164000 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 173 | 20231006 | 163900 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 174 | 20231006 | 163800 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 175 | 20231006 | 163700 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 176 | 20231006 | 163600 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 177 | 20231006 | 163500 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 178 | 20231006 | 163400 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 179 | 20231006 | 163300 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 180 | 20231006 | 163200 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 181 | 20231006 | 163100 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 182 | 20231006 | 163000 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 6622 |
| 183 | 20231006 | 162900 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 184 | 20231006 | 162800 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 185 | 20231006 | 162700 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 186 | 20231006 | 162600 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 187 | 20231006 | 162500 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 188 | 20231006 | 162400 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 189 | 20231006 | 162300 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 190 | 20231006 | 162200 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 191 | 20231006 | 162100 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 192 | 20231006 | 162000 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 193 | 20231006 | 161900 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 194 | 20231006 | 161800 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 195 | 20231006 | 161700 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 196 | 20231006 | 161600 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 197 | 20231006 | 161500 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 198 | 20231006 | 161400 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 199 | 20231006 | 161300 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 200 | 20231006 | 161200 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 201 | 20231006 | 161100 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 202 | 20231006 | 161000 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 203 | 20231006 | 160900 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 204 | 20231006 | 160800 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 205 | 20231006 | 160700 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 206 | 20231006 | 160600 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 207 | 20231006 | 160500 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 208 | 20231006 | 160400 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 209 | 20231006 | 160300 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 210 | 20231006 | 160200 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 211 | 20231006 | 160100 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 212 | 20231006 | 160000 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 6622 |
| 213 | 20231006 | 155900 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 214 | 20231006 | 155800 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 215 | 20231006 | 155700 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 216 | 20231006 | 155600 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 217 | 20231006 | 155500 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 218 | 20231006 | 155400 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 219 | 20231006 | 155300 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 220 | 20231006 | 155200 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 221 | 20231006 | 155100 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 222 | 20231006 | 155000 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 223 | 20231006 | 154900 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 224 | 20231006 | 154800 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 225 | 20231006 | 154700 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 226 | 20231006 | 154600 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 227 | 20231006 | 154500 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 228 | 20231006 | 154400 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 229 | 20231006 | 154300 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 230 | 20231006 | 154200 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 231 | 20231006 | 154100 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 232 | 20231006 | 154000 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 233 | 20231006 | 153900 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 234 | 20231006 | 153800 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 235 | 20231006 | 153700 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 236 | 20231006 | 153600 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 237 | 20231006 | 153500 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 238 | 20231006 | 153400 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 239 | 20231006 | 153300 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 240 | 20231006 | 153200 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 241 | 20231006 | 153100 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 0 |
| 242 | 20231006 | 153000 | 2140212110 | 6350 | 6350 | 6350 | 6350 | 13244 |
| 243 | 20231006 | 152900 | 2098162410 | 6350 | 6350 | 6350 | 6350 | 0 |
| 244 | 20231006 | 152800 | 2098162410 | 6350 | 6350 | 6350 | 6350 | 0 |
| 245 | 20231006 | 152700 | 2098162410 | 6350 | 6350 | 6350 | 6350 | 0 |
| 246 | 20231006 | 152600 | 2098162410 | 6350 | 6350 | 6350 | 6350 | 0 |
| 247 | 20231006 | 152500 | 2098162410 | 6350 | 6350 | 6350 | 6350 | 0 |
| 248 | 20231006 | 152400 | 2098162410 | 6350 | 6350 | 6350 | 6350 | 0 |
| 249 | 20231006 | 152300 | 2098162410 | 6350 | 6350 | 6350 | 6350 | 0 |
| 250 | 20231006 | 152200 | 2098162410 | 6350 | 6350 | 6350 | 6350 | 0 |
| 251 | 20231006 | 152100 | 2098162410 | 6350 | 6350 | 6350 | 6350 | 0 |
| 252 | 20231006 | 152000 | 2098162410 | 6350 | 6350 | 6350 | 6350 | 0 |
| 253 | 20231006 | 151900 | 2098162410 | 6350 | 6340 | 6350 | 6330 | 395 |
| 254 | 20231006 | 151800 | 2095658410 | 6320 | 6350 | 6350 | 6320 | 98 |
| 255 | 20231006 | 151700 | 2095037620 | 6350 | 6350 | 6350 | 6350 | 0 |
| 256 | 20231006 | 151600 | 2095037620 | 6350 | 6350 | 6350 | 6330 | 3 |
| 257 | 20231006 | 151500 | 2095018590 | 6330 | 6340 | 6350 | 6330 | 810 |
| 258 | 20231006 | 151400 | 2089886520 | 6340 | 6350 | 6350 | 6340 | 2532 |
| 259 | 20231006 | 151300 | 2073810080 | 6380 | 6350 | 6380 | 6350 | 145 |
| 260 | 20231006 | 151200 | 2072887770 | 6350 | 6350 | 6350 | 6350 | 130 |
| 261 | 20231006 | 151100 | 2072062270 | 6350 | 6340 | 6350 | 6340 | 10 |
| 262 | 20231006 | 151000 | 2071998840 | 6350 | 6340 | 6360 | 6340 | 295 |
| 263 | 20231006 | 150900 | 2070128160 | 6350 | 6350 | 6350 | 6350 | 500 |
| 264 | 20231006 | 150800 | 2066953160 | 6370 | 6370 | 6370 | 6370 | 2 |
| 265 | 20231006 | 150700 | 2066940420 | 6370 | 6350 | 6370 | 6350 | 182 |
| 266 | 20231006 | 150600 | 2065784600 | 6370 | 6370 | 6370 | 6350 | 83 |
| 267 | 20231006 | 150500 | 2065255910 | 6350 | 6370 | 6370 | 6350 | 44 |
| 268 | 20231006 | 150400 | 2064976390 | 6330 | 6350 | 6350 | 6330 | 40 |
| 269 | 20231006 | 150300 | 2064722410 | 6370 | 6380 | 6380 | 6350 | 868 |
| 270 | 20231006 | 150200 | 2059194200 | 6350 | 6340 | 6350 | 6310 | 853 |
| 271 | 20231006 | 150100 | 2053786780 | 6310 | 6340 | 6340 | 6310 | 4651 |
| 272 | 20231006 | 150000 | 2024375670 | 6350 | 6380 | 6380 | 6330 | 3293 |
| 273 | 20231006 | 145900 | 2003476990 | 6380 | 6380 | 6390 | 6370 | 400 |
| 274 | 20231006 | 145800 | 2000924760 | 6380 | 6380 | 6380 | 6360 | 304 |
| 275 | 20231006 | 145700 | 1998985450 | 6380 | 6380 | 6380 | 6370 | 789 |
| 276 | 20231006 | 145600 | 1993953500 | 6380 | 6380 | 6380 | 6380 | 261 |
| 277 | 20231006 | 145500 | 1992288320 | 6380 | 6380 | 6380 | 6370 | 293 |
| 278 | 20231006 | 145400 | 1990418990 | 6380 | 6370 | 6380 | 6360 | 949 |
| 279 | 20231006 | 145300 | 1984365910 | 6390 | 6380 | 6390 | 6380 | 403 |
| 280 | 20231006 | 145200 | 1981791240 | 6370 | 6370 | 6370 | 6370 | 401 |
| 281 | 20231006 | 145100 | 1979236870 | 6370 | 6370 | 6370 | 6370 | 30 |
| 282 | 20231006 | 145000 | 1979045770 | 6360 | 6360 | 6360 | 6360 | 291 |
| 283 | 20231006 | 144900 | 1977195010 | 6350 | 6360 | 6360 | 6350 | 3541 |
| 284 | 20231006 | 144800 | 1954709360 | 6360 | 6380 | 6380 | 6360 | 875 |
| 285 | 20231006 | 144700 | 1949136650 | 6380 | 6370 | 6380 | 6360 | 371 |
| 286 | 20231006 | 144600 | 1946773580 | 6370 | 6370 | 6380 | 6370 | 353 |
| 287 | 20231006 | 144500 | 1944524670 | 6360 | 6360 | 6360 | 6360 | 180 |
| 288 | 20231006 | 144400 | 1943379870 | 6360 | 6380 | 6380 | 6360 | 337 |
| 289 | 20231006 | 144300 | 1941235950 | 6370 | 6370 | 6380 | 6360 | 977 |
| 290 | 20231006 | 144200 | 1935012400 | 6380 | 6370 | 6380 | 6370 | 491 |
| 291 | 20231006 | 144100 | 1931884430 | 6370 | 6370 | 6370 | 6370 | 229 |
| 292 | 20231006 | 144000 | 1930425700 | 6360 | 6380 | 6380 | 6360 | 441 |
| 293 | 20231006 | 143900 | 1927616240 | 6370 | 6370 | 6370 | 6370 | 261 |
| 294 | 20231006 | 143800 | 1925953670 | 6370 | 6370 | 6370 | 6370 | 407 |
| 295 | 20231006 | 143700 | 1923361080 | 6370 | 6380 | 6390 | 6370 | 683 |
| 296 | 20231006 | 143600 | 1919007120 | 6370 | 6370 | 6370 | 6370 | 586 |
| 297 | 20231006 | 143500 | 1915274300 | 6360 | 6360 | 6360 | 6360 | 172 |
| 298 | 20231006 | 143400 | 1914180380 | 6360 | 6350 | 6360 | 6350 | 300 |
| 299 | 20231006 | 143300 | 1912274580 | 6350 | 6350 | 6350 | 6350 | 96 |
| 300 | 20231006 | 143200 | 1911664980 | 6350 | 6360 | 6360 | 6350 | 208 |
| 301 | 20231006 | 143100 | 1910343680 | 6350 | 6350 | 6350 | 6350 | 150 |
| 302 | 20231006 | 143000 | 1909391180 | 6350 | 6350 | 6350 | 6350 | 250 |
| 303 | 20231006 | 142900 | 1907803680 | 6350 | 6350 | 6350 | 6350 | 33 |
| 304 | 20231006 | 142800 | 1907594130 | 6350 | 6350 | 6360 | 6350 | 533 |
| 305 | 20231006 | 142700 | 1904206460 | 6350 | 6350 | 6360 | 6350 | 931 |
| 306 | 20231006 | 142600 | 1898294110 | 6350 | 6350 | 6350 | 6350 | 60 |
| 307 | 20231006 | 142500 | 1897913110 | 6350 | 6350 | 6360 | 6350 | 419 |
| 308 | 20231006 | 142400 | 1895251610 | 6350 | 6360 | 6360 | 6350 | 361 |
| 309 | 20231006 | 142300 | 1892956150 | 6360 | 6360 | 6360 | 6360 | 685 |
| 310 | 20231006 | 142200 | 1888599550 | 6360 | 6360 | 6360 | 6360 | 0 |
| 311 | 20231006 | 142100 | 1888599550 | 6360 | 6370 | 6370 | 6360 | 90 |
| 312 | 20231006 | 142000 | 1888026500 | 6370 | 6370 | 6370 | 6360 | 331 |
| 313 | 20231006 | 141900 | 1885918330 | 6360 | 6360 | 6360 | 6360 | 147 |
| 314 | 20231006 | 141800 | 1884983410 | 6360 | 6370 | 6370 | 6360 | 1560 |
| 315 | 20231006 | 141700 | 1875051210 | 6370 | 6370 | 6370 | 6370 | 251 |
| 316 | 20231006 | 141600 | 1873452340 | 6360 | 6360 | 6360 | 6360 | 144 |
| 317 | 20231006 | 141500 | 1872536500 | 6360 | 6370 | 6370 | 6360 | 418 |
| 318 | 20231006 | 141400 | 1869874240 | 6370 | 6370 | 6370 | 6370 | 3 |
| 319 | 20231006 | 141300 | 1869855130 | 6380 | 6380 | 6380 | 6380 | 311 |
| 320 | 20231006 | 141200 | 1867870950 | 6360 | 6380 | 6380 | 6350 | 433 |
| 321 | 20231006 | 141100 | 1865114060 | 6380 | 6380 | 6380 | 6380 | 774 |
| 322 | 20231006 | 141000 | 1860175940 | 6390 | 6390 | 6390 | 6390 | 261 |
| 323 | 20231006 | 140900 | 1858508150 | 6390 | 6390 | 6400 | 6390 | 156 |
| 324 | 20231006 | 140800 | 1857510810 | 6390 | 6380 | 6390 | 6380 | 214 |
| 325 | 20231006 | 140700 | 1856143360 | 6380 | 6380 | 6380 | 6380 | 196 |
| 326 | 20231006 | 140600 | 1854892880 | 6380 | 6390 | 6390 | 6380 | 116 |
| 327 | 20231006 | 140500 | 1854152190 | 6390 | 6390 | 6390 | 6390 | 251 |
| 328 | 20231006 | 140400 | 1852548300 | 6390 | 6390 | 6390 | 6390 | 326 |
| 329 | 20231006 | 140300 | 1850465160 | 6390 | 6400 | 6400 | 6390 | 620 |
| 330 | 20231006 | 140200 | 1846500340 | 6400 | 6400 | 6410 | 6400 | 348 |
| 331 | 20231006 | 140100 | 1844273130 | 6410 | 6410 | 6410 | 6400 | 218 |
| 332 | 20231006 | 140000 | 1842877200 | 6400 | 6400 | 6400 | 6400 | 520 |
| 333 | 20231006 | 135900 | 1839549200 | 6400 | 6400 | 6400 | 6400 | 100 |
| 334 | 20231006 | 135800 | 1838909200 | 6400 | 6390 | 6410 | 6390 | 556 |
| 335 | 20231006 | 135700 | 1835351400 | 6380 | 6390 | 6390 | 6380 | 576 |
| 336 | 20231006 | 135600 | 1831673150 | 6390 | 6380 | 6390 | 6380 | 350 |
| 337 | 20231006 | 135500 | 1829438140 | 6380 | 6370 | 6380 | 6370 | 272 |
| 338 | 20231006 | 135400 | 1827703480 | 6380 | 6370 | 6380 | 6370 | 66 |
| 339 | 20231006 | 135300 | 1827282560 | 6370 | 6380 | 6380 | 6370 | 71 |
| 340 | 20231006 | 135200 | 1826829790 | 6370 | 6370 | 6370 | 6370 | 0 |
| 341 | 20231006 | 135100 | 1826829790 | 6370 | 6370 | 6370 | 6370 | 201 |
| 342 | 20231006 | 135000 | 1825549420 | 6370 | 6370 | 6370 | 6360 | 451 |
| 343 | 20231006 | 134900 | 1822678010 | 6370 | 6360 | 6370 | 6360 | 524 |
| 344 | 20231006 | 134800 | 1819341820 | 6360 | 6360 | 6360 | 6360 | 256 |
| 345 | 20231006 | 134700 | 1817713660 | 6360 | 6360 | 6360 | 6360 | 120 |
| 346 | 20231006 | 134600 | 1816950460 | 6370 | 6360 | 6370 | 6360 | 560 |
| 347 | 20231006 | 134500 | 1813388360 | 6370 | 6360 | 6370 | 6360 | 59 |
| 348 | 20231006 | 134400 | 1813012620 | 6360 | 6380 | 6380 | 6360 | 1196 |
| 349 | 20231006 | 134300 | 1805390060 | 6380 | 6400 | 6400 | 6380 | 212 |
| 350 | 20231006 | 134200 | 1804033460 | 6400 | 6390 | 6400 | 6390 | 209 |
| 351 | 20231006 | 134100 | 1802696880 | 6380 | 6380 | 6380 | 6380 | 2 |
| 352 | 20231006 | 134000 | 1802684120 | 6380 | 6390 | 6400 | 6380 | 1024 |
| 353 | 20231006 | 133900 | 1796142990 | 6390 | 6390 | 6390 | 6390 | 50 |
| 354 | 20231006 | 133800 | 1795823490 | 6390 | 6400 | 6400 | 6390 | 611 |
| 355 | 20231006 | 133700 | 1791914690 | 6390 | 6390 | 6400 | 6390 | 329 |
| 356 | 20231006 | 133600 | 1789811780 | 6390 | 6380 | 6390 | 6380 | 34 |
| 357 | 20231006 | 133500 | 1789594560 | 6380 | 6380 | 6390 | 6380 | 261 |
| 358 | 20231006 | 133400 | 1787926880 | 6380 | 6390 | 6390 | 6380 | 391 |
| 359 | 20231006 | 133300 | 1785428490 | 6380 | 6380 | 6380 | 6380 | 148 |
| 360 | 20231006 | 133200 | 1784484250 | 6380 | 6390 | 6390 | 6380 | 95 |
| 361 | 20231006 | 133100 | 1783877810 | 6390 | 6390 | 6400 | 6390 | 324 |
| 362 | 20231006 | 133000 | 1781806940 | 6390 | 6390 | 6390 | 6390 | 60 |
| 363 | 20231006 | 132900 | 1781423540 | 6370 | 6370 | 6370 | 6370 | 47 |
| 364 | 20231006 | 132800 | 1781124150 | 6370 | 6400 | 6400 | 6370 | 754 |
| 365 | 20231006 | 132700 | 1776306050 | 6400 | 6400 | 6400 | 6390 | 1309 |
| 366 | 20231006 | 132600 | 1767937800 | 6410 | 6400 | 6410 | 6400 | 462 |
| 367 | 20231006 | 132500 | 1764979900 | 6400 | 6400 | 6400 | 6400 | 184 |
| 368 | 20231006 | 132400 | 1763802300 | 6400 | 6400 | 6400 | 6400 | 87 |
| 369 | 20231006 | 132300 | 1763245500 | 6400 | 6410 | 6410 | 6400 | 511 |
| 370 | 20231006 | 132200 | 1759971490 | 6400 | 6410 | 6410 | 6400 | 923 |
| 371 | 20231006 | 132100 | 1754056660 | 6410 | 6410 | 6410 | 6410 | 159 |
| 372 | 20231006 | 132000 | 1753037470 | 6410 | 6410 | 6410 | 6410 | 551 |
| 373 | 20231006 | 131900 | 1749505560 | 6400 | 6410 | 6410 | 6400 | 295 |
| 374 | 20231006 | 131800 | 1747616460 | 6410 | 6410 | 6410 | 6410 | 261 |
| 375 | 20231006 | 131700 | 1745943450 | 6410 | 6420 | 6420 | 6410 | 541 |
| 376 | 20231006 | 131600 | 1742472070 | 6410 | 6400 | 6410 | 6400 | 237 |
| 377 | 20231006 | 131500 | 1740953040 | 6400 | 6420 | 6420 | 6400 | 466 |
| 378 | 20231006 | 131400 | 1737966900 | 6410 | 6420 | 6420 | 6410 | 282 |
| 379 | 20231006 | 131300 | 1736156480 | 6420 | 6410 | 6420 | 6410 | 7 |
| 380 | 20231006 | 131200 | 1736111600 | 6410 | 6420 | 6430 | 6410 | 529 |
| 381 | 20231006 | 131100 | 1732719460 | 6420 | 6420 | 6430 | 6420 | 710 |
| 382 | 20231006 | 131000 | 1728157430 | 6430 | 6410 | 6430 | 6410 | 259 |
| 383 | 20231006 | 130900 | 1726496220 | 6420 | 6420 | 6420 | 6420 | 218 |
| 384 | 20231006 | 130800 | 1725096660 | 6420 | 6420 | 6420 | 6420 | 402 |
| 385 | 20231006 | 130700 | 1722515820 | 6420 | 6430 | 6430 | 6420 | 632 |
| 386 | 20231006 | 130600 | 1718457220 | 6430 | 6420 | 6430 | 6420 | 412 |
| 387 | 20231006 | 130500 | 1715808070 | 6420 | 6420 | 6420 | 6420 | 226 |
| 388 | 20231006 | 130400 | 1714357150 | 6420 | 6420 | 6420 | 6410 | 242 |
| 389 | 20231006 | 130300 | 1712804930 | 6410 | 6410 | 6410 | 6410 | 162 |
| 390 | 20231006 | 130200 | 1711766510 | 6410 | 6410 | 6410 | 6410 | 348 |
| 391 | 20231006 | 130100 | 1709535830 | 6400 | 6430 | 6430 | 6400 | 925 |
| 392 | 20231006 | 130000 | 1703608770 | 6430 | 6420 | 6430 | 6420 | 227 |
| 393 | 20231006 | 125900 | 1702149380 | 6410 | 6410 | 6420 | 6410 | 162 |
| 394 | 20231006 | 125800 | 1701110940 | 6410 | 6410 | 6420 | 6410 | 117 |
| 395 | 20231006 | 125700 | 1700360960 | 6410 | 6410 | 6410 | 6400 | 427 |
| 396 | 20231006 | 125600 | 1697625440 | 6400 | 6400 | 6410 | 6400 | 956 |
| 397 | 20231006 | 125500 | 1691506060 | 6400 | 6400 | 6400 | 6400 | 60 |
| 398 | 20231006 | 125400 | 1691122060 | 6400 | 6400 | 6400 | 6400 | 241 |
| 399 | 20231006 | 125300 | 1689579660 | 6400 | 6390 | 6400 | 6390 | 213 |
| 400 | 20231006 | 125200 | 1688217490 | 6390 | 6410 | 6410 | 6390 | 690 |
| 401 | 20231006 | 125100 | 1683802720 | 6410 | 6420 | 6420 | 6410 | 1671 |
| 402 | 20231006 | 125000 | 1673081580 | 6420 | 6450 | 6450 | 6420 | 582 |
| 403 | 20231006 | 124900 | 1669337170 | 6450 | 6420 | 6450 | 6410 | 13815 |
| 404 | 20231006 | 124800 | 1580367140 | 6420 | 6410 | 6420 | 6400 | 1152 |
| 405 | 20231006 | 124700 | 1572977710 | 6410 | 6410 | 6410 | 6410 | 321 |
| 406 | 20231006 | 124600 | 1570920100 | 6410 | 6410 | 6410 | 6410 | 1564 |
| 407 | 20231006 | 124500 | 1560894860 | 6400 | 6410 | 6410 | 6400 | 304 |
| 408 | 20231006 | 124400 | 1558946250 | 6410 | 6410 | 6410 | 6410 | 753 |
| 409 | 20231006 | 124300 | 1554119520 | 6410 | 6400 | 6410 | 6400 | 3967 |
| 410 | 20231006 | 124200 | 1528710180 | 6400 | 6400 | 6400 | 6390 | 473 |
| 411 | 20231006 | 124100 | 1525683320 | 6400 | 6390 | 6400 | 6390 | 542 |
| 412 | 20231006 | 124000 | 1522217920 | 6390 | 6380 | 6390 | 6380 | 2594 |
| 413 | 20231006 | 123900 | 1505644480 | 6380 | 6380 | 6380 | 6380 | 253 |
| 414 | 20231006 | 123800 | 1504030340 | 6380 | 6380 | 6380 | 6380 | 381 |
| 415 | 20231006 | 123700 | 1501599560 | 6380 | 6380 | 6380 | 6380 | 110 |
| 416 | 20231006 | 123600 | 1500897760 | 6380 | 6380 | 6380 | 6380 | 210 |
| 417 | 20231006 | 123500 | 1499557960 | 6380 | 6380 | 6380 | 6370 | 1469 |
| 418 | 20231006 | 123400 | 1490187260 | 6380 | 6370 | 6380 | 6370 | 478 |
| 419 | 20231006 | 123300 | 1487142010 | 6370 | 6350 | 6370 | 6350 | 3224 |
| 420 | 20231006 | 123200 | 1466645950 | 6350 | 6350 | 6350 | 6350 | 318 |
| 421 | 20231006 | 123100 | 1464626650 | 6350 | 6350 | 6350 | 6350 | 996 |
| 422 | 20231006 | 123000 | 1458302050 | 6350 | 6350 | 6350 | 6350 | 353 |
| 423 | 20231006 | 122900 | 1456060500 | 6350 | 6350 | 6350 | 6350 | 110 |
| 424 | 20231006 | 122800 | 1455362000 | 6350 | 6350 | 6350 | 6350 | 261 |
| 425 | 20231006 | 122700 | 1453704650 | 6350 | 6350 | 6350 | 6350 | 245 |
| 426 | 20231006 | 122600 | 1452148900 | 6350 | 6340 | 6350 | 6340 | 442 |
| 427 | 20231006 | 122500 | 1449346120 | 6340 | 6350 | 6350 | 6340 | 522 |
| 428 | 20231006 | 122400 | 1446036040 | 6350 | 6350 | 6350 | 6350 | 201 |
| 429 | 20231006 | 122300 | 1444759690 | 6350 | 6350 | 6350 | 6350 | 74 |
| 430 | 20231006 | 122200 | 1444289790 | 6350 | 6350 | 6350 | 6350 | 361 |
| 431 | 20231006 | 122100 | 1441997440 | 6350 | 6340 | 6350 | 6340 | 825 |
| 432 | 20231006 | 122000 | 1436766920 | 6340 | 6340 | 6350 | 6340 | 338 |
| 433 | 20231006 | 121900 | 1434623980 | 6340 | 6350 | 6350 | 6340 | 51 |
| 434 | 20231006 | 121800 | 1434300140 | 6340 | 6340 | 6340 | 6340 | 1201 |
| 435 | 20231006 | 121700 | 1426685800 | 6350 | 6360 | 6360 | 6350 | 96 |
| 436 | 20231006 | 121600 | 1426075550 | 6360 | 6360 | 6360 | 6360 | 202 |
| 437 | 20231006 | 121500 | 1424790830 | 6360 | 6360 | 6360 | 6360 | 311 |
| 438 | 20231006 | 121400 | 1422812870 | 6360 | 6360 | 6360 | 6350 | 22 |
| 439 | 20231006 | 121300 | 1422673140 | 6340 | 6340 | 6340 | 6340 | 152 |
| 440 | 20231006 | 121200 | 1421709460 | 6360 | 6350 | 6360 | 6350 | 642 |
| 441 | 20231006 | 121100 | 1417628830 | 6360 | 6360 | 6360 | 6340 | 163 |
| 442 | 20231006 | 121000 | 1416592170 | 6360 | 6340 | 6360 | 6340 | 2632 |
| 443 | 20231006 | 120900 | 1399886440 | 6340 | 6340 | 6340 | 6340 | 262 |
| 444 | 20231006 | 120800 | 1398225360 | 6340 | 6350 | 6350 | 6340 | 272 |
| 445 | 20231006 | 120700 | 1396500840 | 6350 | 6350 | 6350 | 6350 | 301 |
| 446 | 20231006 | 120600 | 1394589490 | 6340 | 6340 | 6340 | 6340 | 215 |
| 447 | 20231006 | 120500 | 1393226390 | 6350 | 6340 | 6350 | 6340 | 1041 |
| 448 | 20231006 | 120400 | 1386626440 | 6340 | 6340 | 6340 | 6340 | 200 |
| 449 | 20231006 | 120300 | 1385358440 | 6340 | 6340 | 6340 | 6330 | 313 |
| 450 | 20231006 | 120200 | 1383374030 | 6340 | 6340 | 6340 | 6320 | 1730 |
| 451 | 20231006 | 120100 | 1372437130 | 6340 | 6340 | 6340 | 6340 | 203 |
| 452 | 20231006 | 120000 | 1371150110 | 6330 | 6340 | 6340 | 6330 | 331 |
| 453 | 20231006 | 115900 | 1369051670 | 6350 | 6330 | 6350 | 6330 | 115 |
| 454 | 20231006 | 115800 | 1368322590 | 6340 | 6340 | 6340 | 6340 | 279 |
| 455 | 20231006 | 115700 | 1366553730 | 6340 | 6340 | 6340 | 6340 | 207 |
| 456 | 20231006 | 115600 | 1365241350 | 6340 | 6340 | 6340 | 6340 | 996 |
| 457 | 20231006 | 115500 | 1358926710 | 6340 | 6330 | 6340 | 6330 | 464 |
| 458 | 20231006 | 115400 | 1355987040 | 6340 | 6340 | 6340 | 6340 | 263 |
| 459 | 20231006 | 115300 | 1354319620 | 6340 | 6340 | 6340 | 6330 | 64 |
| 460 | 20231006 | 115200 | 1353913870 | 6330 | 6350 | 6350 | 6330 | 1346 |
| 461 | 20231006 | 115100 | 1345388170 | 6350 | 6340 | 6350 | 6330 | 624 |
| 462 | 20231006 | 115000 | 1341434340 | 6340 | 6350 | 6350 | 6340 | 72 |
| 463 | 20231006 | 114900 | 1340977260 | 6350 | 6360 | 6360 | 6350 | 214 |
| 464 | 20231006 | 114800 | 1339618350 | 6350 | 6350 | 6350 | 6350 | 373 |
| 465 | 20231006 | 114700 | 1337249800 | 6360 | 6360 | 6360 | 6360 | 60 |
| 466 | 20231006 | 114600 | 1336868200 | 6360 | 6350 | 6360 | 6340 | 538 |
| 467 | 20231006 | 114500 | 1333454940 | 6360 | 6360 | 6360 | 6360 | 261 |
| 468 | 20231006 | 114400 | 1331794980 | 6360 | 6360 | 6360 | 6350 | 158 |
| 469 | 20231006 | 114300 | 1330790490 | 6360 | 6360 | 6360 | 6350 | 477 |
| 470 | 20231006 | 114200 | 1327758230 | 6360 | 6370 | 6370 | 6360 | 215 |
| 471 | 20231006 | 114100 | 1326388750 | 6370 | 6370 | 6370 | 6360 | 114 |
| 472 | 20231006 | 114000 | 1325662590 | 6370 | 6370 | 6370 | 6370 | 251 |
| 473 | 20231006 | 113900 | 1324063720 | 6360 | 6360 | 6360 | 6350 | 796 |
| 474 | 20231006 | 113800 | 1319001200 | 6360 | 6370 | 6370 | 6360 | 633 |
| 475 | 20231006 | 113700 | 1314974590 | 6360 | 6370 | 6370 | 6360 | 206 |
| 476 | 20231006 | 113600 | 1313663920 | 6370 | 6370 | 6370 | 6370 | 163 |
| 477 | 20231006 | 113500 | 1312625610 | 6360 | 6360 | 6370 | 6360 | 112 |
| 478 | 20231006 | 113400 | 1311913260 | 6370 | 6370 | 6370 | 6370 | 202 |
| 479 | 20231006 | 113300 | 1310626520 | 6370 | 6370 | 6370 | 6360 | 144 |
| 480 | 20231006 | 113200 | 1309709460 | 6360 | 6360 | 6360 | 6360 | 338 |
| 481 | 20231006 | 113100 | 1307559780 | 6370 | 6380 | 6380 | 6340 | 2318 |
| 482 | 20231006 | 113000 | 1292797860 | 6380 | 6360 | 6380 | 6360 | 63 |
| 483 | 20231006 | 112900 | 1292395960 | 6380 | 6390 | 6390 | 6370 | 1153 |
| 484 | 20231006 | 112800 | 1285046330 | 6390 | 6360 | 6390 | 6360 | 6801 |
| 485 | 20231006 | 112700 | 1241693250 | 6350 | 6360 | 6360 | 6350 | 745 |
| 486 | 20231006 | 112600 | 1236960460 | 6350 | 6350 | 6350 | 6340 | 3148 |
| 487 | 20231006 | 112500 | 1216970820 | 6350 | 6350 | 6350 | 6340 | 337 |
| 488 | 20231006 | 112400 | 1214831180 | 6340 | 6340 | 6340 | 6340 | 1112 |
| 489 | 20231006 | 112300 | 1207781100 | 6340 | 6340 | 6340 | 6320 | 263 |
| 490 | 20231006 | 112200 | 1206113700 | 6340 | 6340 | 6340 | 6340 | 252 |
| 491 | 20231006 | 112100 | 1204516020 | 6340 | 6330 | 6340 | 6330 | 598 |
| 492 | 20231006 | 112000 | 1200726470 | 6330 | 6330 | 6330 | 6330 | 355 |
| 493 | 20231006 | 111900 | 1198479320 | 6330 | 6330 | 6330 | 6330 | 285 |
| 494 | 20231006 | 111800 | 1196675270 | 6330 | 6330 | 6330 | 6320 | 268 |
| 495 | 20231006 | 111700 | 1194980330 | 6330 | 6330 | 6330 | 6330 | 649 |
| 496 | 20231006 | 111600 | 1190872160 | 6320 | 6330 | 6330 | 6320 | 435 |
| 497 | 20231006 | 111500 | 1188118700 | 6320 | 6320 | 6320 | 6320 | 70 |
| 498 | 20231006 | 111400 | 1187676300 | 6330 | 6330 | 6330 | 6320 | 416 |
| 499 | 20231006 | 111300 | 1185043470 | 6330 | 6320 | 6330 | 6320 | 255 |
| 500 | 20231006 | 111200 | 1183431270 | 6320 | 6320 | 6320 | 6320 | 4 |
| 501 | 20231006 | 111100 | 1183405990 | 6330 | 6330 | 6330 | 6320 | 100 |
| 502 | 20231006 | 111000 | 1182773350 | 6330 | 6330 | 6330 | 6330 | 302 |
| 503 | 20231006 | 110900 | 1180861690 | 6320 | 6330 | 6330 | 6320 | 427 |
| 504 | 20231006 | 110800 | 1178162980 | 6330 | 6350 | 6350 | 6330 | 2955 |
| 505 | 20231006 | 110700 | 1159450940 | 6350 | 6360 | 6360 | 6350 | 280 |
| 506 | 20231006 | 110600 | 1157670930 | 6360 | 6360 | 6360 | 6360 | 161 |
| 507 | 20231006 | 110500 | 1156646970 | 6350 | 6360 | 6360 | 6350 | 278 |
| 508 | 20231006 | 110400 | 1154878990 | 6360 | 6350 | 6360 | 6350 | 149 |
| 509 | 20231006 | 110300 | 1153932530 | 6350 | 6350 | 6350 | 6350 | 110 |
| 510 | 20231006 | 110200 | 1153234030 | 6350 | 6350 | 6350 | 6350 | 799 |
| 511 | 20231006 | 110100 | 1148160380 | 6350 | 6350 | 6350 | 6350 | 493 |
| 512 | 20231006 | 110000 | 1145029830 | 6350 | 6350 | 6350 | 6340 | 292 |
| 513 | 20231006 | 105900 | 1143175650 | 6360 | 6360 | 6360 | 6360 | 321 |
| 514 | 20231006 | 105800 | 1141134090 | 6360 | 6360 | 6360 | 6360 | 50 |
| 515 | 20231006 | 105700 | 1140816090 | 6350 | 6350 | 6350 | 6350 | 186 |
| 516 | 20231006 | 105600 | 1139634990 | 6350 | 6360 | 6360 | 6350 | 504 |
| 517 | 20231006 | 105500 | 1136431980 | 6360 | 6360 | 6360 | 6360 | 50 |
| 518 | 20231006 | 105400 | 1136113980 | 6350 | 6360 | 6360 | 6350 | 363 |
| 519 | 20231006 | 105300 | 1133807320 | 6360 | 6370 | 6370 | 6360 | 408 |
| 520 | 20231006 | 105200 | 1131208390 | 6360 | 6350 | 6370 | 6350 | 89 |
| 521 | 20231006 | 105100 | 1130643080 | 6340 | 6350 | 6350 | 6340 | 730 |
| 522 | 20231006 | 105000 | 1126011090 | 6340 | 6350 | 6350 | 6340 | 430 |
| 523 | 20231006 | 104900 | 1123282280 | 6350 | 6330 | 6350 | 6330 | 600 |
| 524 | 20231006 | 104800 | 1119473580 | 6330 | 6350 | 6350 | 6330 | 144 |
| 525 | 20231006 | 104700 | 1118560250 | 6350 | 6350 | 6350 | 6340 | 617 |
| 526 | 20231006 | 104600 | 1114642810 | 6340 | 6340 | 6350 | 6340 | 701 |
| 527 | 20231006 | 104500 | 1110195860 | 6340 | 6360 | 6360 | 6340 | 1548 |
| 528 | 20231006 | 104400 | 1100365010 | 6370 | 6360 | 6370 | 6360 | 1450 |
| 529 | 20231006 | 104300 | 1091129760 | 6370 | 6360 | 6370 | 6360 | 506 |
| 530 | 20231006 | 104200 | 1087907440 | 6370 | 6360 | 6370 | 6360 | 949 |
| 531 | 20231006 | 104100 | 1081869200 | 6360 | 6360 | 6360 | 6360 | 336 |
| 532 | 20231006 | 104000 | 1079732240 | 6360 | 6360 | 6370 | 6360 | 106 |
| 533 | 20231006 | 103900 | 1079057580 | 6360 | 6370 | 6370 | 6350 | 314 |
| 534 | 20231006 | 103800 | 1077059450 | 6360 | 6330 | 6360 | 6330 | 1093 |
| 535 | 20231006 | 103700 | 1070129470 | 6320 | 6350 | 6350 | 6320 | 1239 |
| 536 | 20231006 | 103600 | 1062270450 | 6350 | 6340 | 6370 | 6340 | 1704 |
| 537 | 20231006 | 103500 | 1051441060 | 6340 | 6350 | 6350 | 6330 | 2689 |
| 538 | 20231006 | 103400 | 1034374470 | 6350 | 6390 | 6390 | 6350 | 1515 |
| 539 | 20231006 | 103300 | 1024714370 | 6390 | 6400 | 6400 | 6390 | 180 |
| 540 | 20231006 | 103200 | 1023564100 | 6400 | 6400 | 6410 | 6390 | 512 |
| 541 | 20231006 | 103100 | 1020286850 | 6390 | 6380 | 6390 | 6380 | 318 |
| 542 | 20231006 | 103000 | 1018256920 | 6380 | 6400 | 6400 | 6380 | 647 |
| 543 | 20231006 | 102900 | 1014117850 | 6400 | 6410 | 6410 | 6400 | 1691 |
| 544 | 20231006 | 102800 | 1003295250 | 6410 | 6390 | 6410 | 6390 | 1063 |
| 545 | 20231006 | 102700 | 996492340 | 6400 | 6390 | 6400 | 6390 | 683 |
| 546 | 20231006 | 102600 | 992122230 | 6390 | 6390 | 6400 | 6390 | 6826 |
| 547 | 20231006 | 102500 | 948474230 | 6380 | 6380 | 6390 | 6380 | 115 |
| 548 | 20231006 | 102400 | 947739730 | 6380 | 6380 | 6380 | 6380 | 1291 |
| 549 | 20231006 | 102300 | 939503150 | 6390 | 6380 | 6390 | 6380 | 209 |
| 550 | 20231006 | 102200 | 938169720 | 6380 | 6390 | 6390 | 6380 | 623 |
| 551 | 20231006 | 102100 | 934191560 | 6380 | 6370 | 6390 | 6370 | 1867 |
| 552 | 20231006 | 102000 | 922266110 | 6370 | 6380 | 6380 | 6370 | 782 |
| 553 | 20231006 | 101900 | 917278260 | 6380 | 6380 | 6390 | 6370 | 622 |
| 554 | 20231006 | 101800 | 913309820 | 6380 | 6390 | 6390 | 6380 | 674 |
| 555 | 20231006 | 101700 | 909006790 | 6380 | 6360 | 6380 | 6350 | 5147 |
| 556 | 20231006 | 101600 | 876195910 | 6360 | 6380 | 6380 | 6360 | 306 |
| 557 | 20231006 | 101500 | 874249560 | 6370 | 6370 | 6380 | 6370 | 1477 |
| 558 | 20231006 | 101400 | 864840950 | 6360 | 6360 | 6370 | 6360 | 615 |
| 559 | 20231006 | 101300 | 860925340 | 6360 | 6360 | 6370 | 6350 | 2195 |
| 560 | 20231006 | 101200 | 846957210 | 6360 | 6350 | 6360 | 6350 | 325 |
| 561 | 20231006 | 101100 | 844890500 | 6350 | 6350 | 6350 | 6350 | 301 |
| 562 | 20231006 | 101000 | 842979150 | 6350 | 6340 | 6350 | 6340 | 462 |
| 563 | 20231006 | 100900 | 840045550 | 6350 | 6350 | 6350 | 6330 | 915 |
| 564 | 20231006 | 100800 | 834248020 | 6340 | 6340 | 6350 | 6340 | 667 |
| 565 | 20231006 | 100700 | 830017670 | 6350 | 6350 | 6350 | 6350 | 488 |
| 566 | 20231006 | 100600 | 826918870 | 6350 | 6370 | 6370 | 6350 | 913 |
| 567 | 20231006 | 100500 | 821119690 | 6370 | 6370 | 6370 | 6360 | 658 |
| 568 | 20231006 | 100400 | 816928240 | 6370 | 6360 | 6370 | 6360 | 557 |
| 569 | 20231006 | 100300 | 813385650 | 6360 | 6340 | 6360 | 6340 | 2442 |
| 570 | 20231006 | 100200 | 797862660 | 6350 | 6340 | 6360 | 6340 | 2633 |
| 571 | 20231006 | 100100 | 781144710 | 6330 | 6330 | 6340 | 6330 | 372 |
| 572 | 20231006 | 100000 | 778788830 | 6330 | 6340 | 6340 | 6330 | 29 |
| 573 | 20231006 | 095900 | 778605170 | 6340 | 6340 | 6350 | 6340 | 761 |
| 574 | 20231006 | 095800 | 773780340 | 6340 | 6330 | 6350 | 6330 | 3428 |
| 575 | 20231006 | 095700 | 752035410 | 6340 | 6340 | 6350 | 6340 | 477 |
| 576 | 20231006 | 095600 | 749009120 | 6350 | 6340 | 6350 | 6340 | 2814 |
| 577 | 20231006 | 095500 | 731151640 | 6340 | 6340 | 6340 | 6330 | 399 |
| 578 | 20231006 | 095400 | 728622980 | 6340 | 6320 | 6340 | 6320 | 2209 |
| 579 | 20231006 | 095300 | 714624070 | 6330 | 6330 | 6330 | 6320 | 1622 |
| 580 | 20231006 | 095200 | 704368910 | 6330 | 6330 | 6340 | 6320 | 1071 |
| 581 | 20231006 | 095100 | 697598950 | 6330 | 6320 | 6330 | 6320 | 3880 |
| 582 | 20231006 | 095000 | 673038590 | 6320 | 6320 | 6330 | 6320 | 1661 |
| 583 | 20231006 | 094900 | 662540520 | 6310 | 6310 | 6320 | 6310 | 215 |
| 584 | 20231006 | 094800 | 661183270 | 6320 | 6290 | 6320 | 6290 | 885 |
| 585 | 20231006 | 094700 | 655602440 | 6290 | 6310 | 6310 | 6290 | 159 |
| 586 | 20231006 | 094600 | 654601080 | 6310 | 6290 | 6310 | 6280 | 1432 |
| 587 | 20231006 | 094500 | 645580490 | 6280 | 6270 | 6280 | 6270 | 418 |
| 588 | 20231006 | 094400 | 642956340 | 6260 | 6280 | 6280 | 6260 | 461 |
| 589 | 20231006 | 094300 | 640065580 | 6280 | 6280 | 6290 | 6280 | 3022 |
| 590 | 20231006 | 094200 | 621086920 | 6270 | 6290 | 6290 | 6270 | 1257 |
| 591 | 20231006 | 094100 | 613198180 | 6300 | 6310 | 6310 | 6290 | 333 |
| 592 | 20231006 | 094000 | 611101270 | 6300 | 6300 | 6300 | 6290 | 661 |
| 593 | 20231006 | 093900 | 606938200 | 6310 | 6290 | 6310 | 6290 | 908 |
| 594 | 20231006 | 093800 | 601221010 | 6300 | 6310 | 6320 | 6300 | 1474 |
| 595 | 20231006 | 093700 | 591921860 | 6310 | 6320 | 6320 | 6310 | 111 |
| 596 | 20231006 | 093600 | 591220440 | 6330 | 6300 | 6330 | 6300 | 3369 |
| 597 | 20231006 | 093500 | 569939910 | 6300 | 6270 | 6310 | 6270 | 2995 |
| 598 | 20231006 | 093400 | 551101160 | 6270 | 6270 | 6280 | 6260 | 646 |
| 599 | 20231006 | 093300 | 547052440 | 6260 | 6270 | 6270 | 6260 | 559 |
| 600 | 20231006 | 093200 | 543547530 | 6270 | 6290 | 6290 | 6270 | 331 |
| 601 | 20231006 | 093100 | 541471810 | 6290 | 6280 | 6290 | 6270 | 776 |
| 602 | 20231006 | 093000 | 536601420 | 6290 | 6280 | 6290 | 6280 | 687 |
| 603 | 20231006 | 092900 | 532280360 | 6280 | 6280 | 6280 | 6280 | 26 |
| 604 | 20231006 | 092800 | 532117080 | 6280 | 6290 | 6300 | 6270 | 2947 |
| 605 | 20231006 | 092700 | 513587890 | 6300 | 6310 | 6310 | 6290 | 1361 |
| 606 | 20231006 | 092600 | 505011480 | 6310 | 6280 | 6310 | 6270 | 2881 |
| 607 | 20231006 | 092500 | 486871060 | 6270 | 6270 | 6270 | 6260 | 456 |
| 608 | 20231006 | 092400 | 484012870 | 6260 | 6270 | 6270 | 6260 | 341 |
| 609 | 20231006 | 092300 | 481875760 | 6270 | 6280 | 6290 | 6250 | 1776 |
| 610 | 20231006 | 092200 | 470753910 | 6280 | 6300 | 6310 | 6280 | 1622 |
| 611 | 20231006 | 092100 | 460547090 | 6300 | 6280 | 6320 | 6280 | 14569 |
| 612 | 20231006 | 092000 | 368745460 | 6260 | 6220 | 6290 | 6210 | 13738 |
| 613 | 20231006 | 091900 | 282788520 | 6220 | 6210 | 6220 | 6210 | 221 |
| 614 | 20231006 | 091800 | 281414920 | 6210 | 6220 | 6230 | 6210 | 1316 |
| 615 | 20231006 | 091700 | 273218670 | 6210 | 6220 | 6220 | 6210 | 485 |
| 616 | 20231006 | 091600 | 270202810 | 6220 | 6200 | 6230 | 6190 | 1733 |
| 617 | 20231006 | 091500 | 259451130 | 6200 | 6190 | 6200 | 6190 | 524 |
| 618 | 20231006 | 091400 | 256207480 | 6200 | 6210 | 6220 | 6200 | 2194 |
| 619 | 20231006 | 091300 | 242589120 | 6210 | 6220 | 6220 | 6210 | 1033 |
| 620 | 20231006 | 091200 | 236171790 | 6220 | 6220 | 6230 | 6210 | 1635 |
| 621 | 20231006 | 091100 | 226000910 | 6230 | 6250 | 6250 | 6230 | 2474 |
| 622 | 20231006 | 091000 | 210573300 | 6250 | 6210 | 6250 | 6210 | 1985 |
| 623 | 20231006 | 090900 | 198190900 | 6210 | 6230 | 6230 | 6200 | 1692 |
| 624 | 20231006 | 090800 | 187673070 | 6230 | 6210 | 6230 | 6200 | 3728 |
| 625 | 20231006 | 090700 | 164482090 | 6210 | 6220 | 6220 | 6190 | 1151 |
| 626 | 20231006 | 090600 | 157332730 | 6220 | 6190 | 6230 | 6190 | 4610 |
| 627 | 20231006 | 090500 | 128682700 | 6180 | 6200 | 6200 | 6170 | 2124 |
| 628 | 20231006 | 090400 | 115550450 | 6200 | 6210 | 6220 | 6180 | 2758 |
| 629 | 20231006 | 090300 | 98460330 | 6210 | 6150 | 6240 | 6150 | 3408 |
| 630 | 20231006 | 090200 | 77343760 | 6160 | 6130 | 6160 | 6100 | 943 |
| 631 | 20231006 | 090100 | 71562590 | 6130 | 6120 | 6190 | 6120 | 9380 |
| 632 | 20231006 | 090000 | 13817970 | 6100 | 6000 | 6100 | 6000 | 2294 |