31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 193100 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 21960 |
| 3 | 20231010 | 193000 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 4 | 20231010 | 192900 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 5 | 20231010 | 192800 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 6 | 20231010 | 192700 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 7 | 20231010 | 192600 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 8 | 20231010 | 192500 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 9 | 20231010 | 192400 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 10 | 20231010 | 192300 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 11 | 20231010 | 192200 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 12 | 20231010 | 192100 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 13 | 20231010 | 192000 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 14 | 20231010 | 191900 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 15 | 20231010 | 191800 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 16 | 20231010 | 191700 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 17 | 20231010 | 191600 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 18 | 20231010 | 191500 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 19 | 20231010 | 191400 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 20 | 20231010 | 191300 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 21 | 20231010 | 191200 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 22 | 20231010 | 191100 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 23 | 20231010 | 191000 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 24 | 20231010 | 190900 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 25 | 20231010 | 190800 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 26 | 20231010 | 190700 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 27 | 20231010 | 190600 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 28 | 20231010 | 190500 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 29 | 20231010 | 190400 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 30 | 20231010 | 190300 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 31 | 20231010 | 190200 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 32 | 20231010 | 190100 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 21960 |
| 33 | 20231010 | 190000 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 34 | 20231010 | 185900 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 35 | 20231010 | 185800 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 36 | 20231010 | 185700 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 37 | 20231010 | 185600 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 38 | 20231010 | 185500 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 39 | 20231010 | 185400 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 40 | 20231010 | 185300 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 41 | 20231010 | 185200 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 42 | 20231010 | 185100 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 43 | 20231010 | 185000 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 44 | 20231010 | 184900 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 45 | 20231010 | 184800 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 46 | 20231010 | 184700 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 47 | 20231010 | 184600 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 48 | 20231010 | 184500 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 49 | 20231010 | 184400 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 50 | 20231010 | 184300 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 51 | 20231010 | 184200 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 52 | 20231010 | 184100 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 53 | 20231010 | 184000 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 54 | 20231010 | 183900 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 55 | 20231010 | 183800 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 56 | 20231010 | 183700 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 57 | 20231010 | 183600 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 58 | 20231010 | 183500 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 59 | 20231010 | 183400 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 60 | 20231010 | 183300 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 61 | 20231010 | 183200 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 62 | 20231010 | 183100 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 21960 |
| 63 | 20231010 | 183000 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 64 | 20231010 | 182900 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 65 | 20231010 | 182800 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 66 | 20231010 | 182700 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 67 | 20231010 | 182600 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 68 | 20231010 | 182500 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 69 | 20231010 | 182400 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 70 | 20231010 | 182300 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 71 | 20231010 | 182200 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 72 | 20231010 | 182100 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 73 | 20231010 | 182000 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 74 | 20231010 | 181900 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 75 | 20231010 | 181800 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 76 | 20231010 | 181700 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 77 | 20231010 | 181600 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 78 | 20231010 | 181500 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 79 | 20231010 | 181400 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 80 | 20231010 | 181300 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 81 | 20231010 | 181200 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 82 | 20231010 | 181100 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 83 | 20231010 | 181000 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 84 | 20231010 | 180900 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 85 | 20231010 | 180800 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 86 | 20231010 | 180700 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 87 | 20231010 | 180600 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 88 | 20231010 | 180500 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 89 | 20231010 | 180400 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 90 | 20231010 | 180300 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 91 | 20231010 | 180200 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 92 | 20231010 | 180100 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 21960 |
| 93 | 20231010 | 180000 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 94 | 20231010 | 175900 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 95 | 20231010 | 175800 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 96 | 20231010 | 175700 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 97 | 20231010 | 175600 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 98 | 20231010 | 175500 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 99 | 20231010 | 175400 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 100 | 20231010 | 175300 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 101 | 20231010 | 175200 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 102 | 20231010 | 175100 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 103 | 20231010 | 175000 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 104 | 20231010 | 174900 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 105 | 20231010 | 174800 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 106 | 20231010 | 174700 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 107 | 20231010 | 174600 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 108 | 20231010 | 174500 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 109 | 20231010 | 174400 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 110 | 20231010 | 174300 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 111 | 20231010 | 174200 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 112 | 20231010 | 174100 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 113 | 20231010 | 174000 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 114 | 20231010 | 173900 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 115 | 20231010 | 173800 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 116 | 20231010 | 173700 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 117 | 20231010 | 173600 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 118 | 20231010 | 173500 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 119 | 20231010 | 173400 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 120 | 20231010 | 173300 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 121 | 20231010 | 173200 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 122 | 20231010 | 173100 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 21960 |
| 123 | 20231010 | 173000 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 124 | 20231010 | 172900 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 125 | 20231010 | 172800 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 126 | 20231010 | 172700 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 127 | 20231010 | 172600 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 128 | 20231010 | 172500 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 129 | 20231010 | 172400 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 130 | 20231010 | 172300 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 131 | 20231010 | 172200 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 132 | 20231010 | 172100 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 133 | 20231010 | 172000 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 134 | 20231010 | 171900 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 135 | 20231010 | 171800 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 136 | 20231010 | 171700 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 137 | 20231010 | 171600 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 138 | 20231010 | 171500 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 139 | 20231010 | 171400 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 140 | 20231010 | 171300 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 141 | 20231010 | 171200 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 142 | 20231010 | 171100 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 143 | 20231010 | 171000 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 144 | 20231010 | 170900 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 145 | 20231010 | 170800 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 146 | 20231010 | 170700 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 147 | 20231010 | 170600 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 148 | 20231010 | 170500 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 149 | 20231010 | 170400 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 150 | 20231010 | 170300 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 151 | 20231010 | 170200 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 152 | 20231010 | 170100 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 21960 |
| 153 | 20231010 | 170000 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 154 | 20231010 | 165900 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 155 | 20231010 | 165800 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 156 | 20231010 | 165700 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 157 | 20231010 | 165600 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 158 | 20231010 | 165500 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 159 | 20231010 | 165400 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 160 | 20231010 | 165300 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 161 | 20231010 | 165200 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 162 | 20231010 | 165100 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 163 | 20231010 | 165000 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 164 | 20231010 | 164900 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 165 | 20231010 | 164800 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 166 | 20231010 | 164700 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 167 | 20231010 | 164600 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 168 | 20231010 | 164500 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 169 | 20231010 | 164400 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 170 | 20231010 | 164300 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 171 | 20231010 | 164200 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 172 | 20231010 | 164100 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 173 | 20231010 | 164000 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 174 | 20231010 | 163900 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 175 | 20231010 | 163800 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 176 | 20231010 | 163700 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 177 | 20231010 | 163600 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 178 | 20231010 | 163500 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 179 | 20231010 | 163400 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 180 | 20231010 | 163300 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 181 | 20231010 | 163200 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 182 | 20231010 | 163100 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 21960 |
| 183 | 20231010 | 163000 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 184 | 20231010 | 162900 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 185 | 20231010 | 162800 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 186 | 20231010 | 162700 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 187 | 20231010 | 162600 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 188 | 20231010 | 162500 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 189 | 20231010 | 162400 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 190 | 20231010 | 162300 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 191 | 20231010 | 162200 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 192 | 20231010 | 162100 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 193 | 20231010 | 162000 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 194 | 20231010 | 161900 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 195 | 20231010 | 161800 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 196 | 20231010 | 161700 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 197 | 20231010 | 161600 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 198 | 20231010 | 161500 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 199 | 20231010 | 161400 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 200 | 20231010 | 161300 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 201 | 20231010 | 161200 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 202 | 20231010 | 161100 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 203 | 20231010 | 161000 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 204 | 20231010 | 160900 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 205 | 20231010 | 160800 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 206 | 20231010 | 160700 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 207 | 20231010 | 160600 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 208 | 20231010 | 160500 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 209 | 20231010 | 160400 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 210 | 20231010 | 160300 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 211 | 20231010 | 160200 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 212 | 20231010 | 160100 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 21960 |
| 213 | 20231010 | 160000 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 214 | 20231010 | 155900 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 215 | 20231010 | 155800 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 216 | 20231010 | 155700 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 217 | 20231010 | 155600 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 218 | 20231010 | 155500 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 219 | 20231010 | 155400 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 220 | 20231010 | 155300 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 221 | 20231010 | 155200 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 222 | 20231010 | 155100 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 223 | 20231010 | 155000 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 224 | 20231010 | 154900 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 225 | 20231010 | 154800 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 226 | 20231010 | 154700 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 227 | 20231010 | 154600 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 228 | 20231010 | 154500 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 229 | 20231010 | 154400 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 230 | 20231010 | 154300 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 231 | 20231010 | 154200 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 232 | 20231010 | 154100 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 233 | 20231010 | 154000 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 234 | 20231010 | 153900 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 235 | 20231010 | 153800 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 236 | 20231010 | 153700 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 237 | 20231010 | 153600 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 238 | 20231010 | 153500 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 239 | 20231010 | 153400 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 240 | 20231010 | 153300 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 241 | 20231010 | 153200 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 242 | 20231010 | 153100 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 21960 |
| 243 | 20231010 | 153000 | 5148066720 | 5750 | 5750 | 5750 | 5750 | 21960 |
| 244 | 20231010 | 152900 | 5021796720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 245 | 20231010 | 152800 | 5021796720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 246 | 20231010 | 152700 | 5021796720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 247 | 20231010 | 152600 | 5021796720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 248 | 20231010 | 152500 | 5021796720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 249 | 20231010 | 152400 | 5021796720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 250 | 20231010 | 152300 | 5021796720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 251 | 20231010 | 152200 | 5021796720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 252 | 20231010 | 152100 | 5021796720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 253 | 20231010 | 152000 | 5021796720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 254 | 20231010 | 151900 | 5021796720 | 5720 | 5720 | 5730 | 5530 | 19804 |
| 255 | 20231010 | 151800 | 4909055890 | 5730 | 5550 | 5750 | 5550 | 22640 |
| 256 | 20231010 | 151700 | 4780488680 | 5560 | 5520 | 5560 | 5520 | 3950 |
| 257 | 20231010 | 151600 | 4758632170 | 5520 | 5560 | 5640 | 5480 | 7160 |
| 258 | 20231010 | 151500 | 4719015840 | 5560 | 5660 | 5660 | 5530 | 18283 |
| 259 | 20231010 | 151400 | 4616266810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 260 | 20231010 | 151300 | 4616266810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 261 | 20231010 | 151200 | 4616266810 | 5660 | 5500 | 5660 | 5500 | 7506 |
| 262 | 20231010 | 151100 | 4574484060 | 5500 | 5540 | 5540 | 5470 | 1508 |
| 263 | 20231010 | 151000 | 4566205440 | 5540 | 5500 | 5550 | 5490 | 7246 |
| 264 | 20231010 | 150900 | 4526251860 | 5500 | 5490 | 5510 | 5470 | 4850 |
| 265 | 20231010 | 150800 | 4499614060 | 5490 | 5430 | 5520 | 5430 | 6473 |
| 266 | 20231010 | 150700 | 4464004420 | 5430 | 5500 | 5510 | 5430 | 4559 |
| 267 | 20231010 | 150600 | 4439133540 | 5510 | 5410 | 5510 | 5400 | 13950 |
| 268 | 20231010 | 150500 | 4362849150 | 5370 | 5300 | 5440 | 5300 | 16158 |
| 269 | 20231010 | 150400 | 4276196670 | 5300 | 5250 | 5300 | 5250 | 8010 |
| 270 | 20231010 | 150300 | 4233804190 | 5260 | 5250 | 5280 | 5250 | 3276 |
| 271 | 20231010 | 150200 | 4216585390 | 5240 | 5220 | 5240 | 5200 | 3966 |
| 272 | 20231010 | 150100 | 4195893160 | 5230 | 5200 | 5240 | 5190 | 1437 |
| 273 | 20231010 | 150000 | 4188400260 | 5200 | 5170 | 5230 | 5170 | 16682 |
| 274 | 20231010 | 145900 | 4101796150 | 5160 | 5120 | 5170 | 5120 | 4703 |
| 275 | 20231010 | 145800 | 4077536120 | 5120 | 5150 | 5160 | 5120 | 11572 |
| 276 | 20231010 | 145700 | 4017981930 | 5160 | 5160 | 5160 | 5160 | 0 |
| 277 | 20231010 | 145600 | 4017981930 | 5160 | 5180 | 5190 | 5160 | 10368 |
| 278 | 20231010 | 145500 | 3964383090 | 5180 | 5190 | 5220 | 5160 | 12477 |
| 279 | 20231010 | 145400 | 3899625070 | 5190 | 5190 | 5200 | 5160 | 10661 |
| 280 | 20231010 | 145300 | 3844523240 | 5180 | 5250 | 5320 | 5160 | 34749 |
| 281 | 20231010 | 145200 | 3663367340 | 5300 | 5250 | 5340 | 5230 | 32997 |
| 282 | 20231010 | 145100 | 3489883140 | 5260 | 5360 | 5360 | 5250 | 20791 |
| 283 | 20231010 | 145000 | 3379842270 | 5370 | 5370 | 5370 | 5290 | 14115 |
| 284 | 20231010 | 144900 | 3304794280 | 5360 | 5420 | 5420 | 5290 | 19994 |
| 285 | 20231010 | 144800 | 3197905640 | 5430 | 5420 | 5460 | 5380 | 7155 |
| 286 | 20231010 | 144700 | 3159229700 | 5420 | 5460 | 5480 | 5380 | 9557 |
| 287 | 20231010 | 144600 | 3107450530 | 5480 | 5510 | 5550 | 5450 | 5383 |
| 288 | 20231010 | 144500 | 3077962870 | 5550 | 5500 | 5550 | 5480 | 2298 |
| 289 | 20231010 | 144400 | 3065323540 | 5530 | 5580 | 5580 | 5450 | 9434 |
| 290 | 20231010 | 144300 | 3013430210 | 5520 | 5600 | 5610 | 5520 | 6668 |
| 291 | 20231010 | 144200 | 2976426640 | 5610 | 5630 | 5630 | 5610 | 859 |
| 292 | 20231010 | 144100 | 2971601630 | 5630 | 5650 | 5650 | 5620 | 1964 |
| 293 | 20231010 | 144000 | 2960539500 | 5660 | 5650 | 5660 | 5650 | 992 |
| 294 | 20231010 | 143900 | 2954933320 | 5650 | 5610 | 5650 | 5600 | 3828 |
| 295 | 20231010 | 143800 | 2933429550 | 5610 | 5650 | 5650 | 5600 | 2577 |
| 296 | 20231010 | 143700 | 2918982100 | 5630 | 5660 | 5670 | 5600 | 6620 |
| 297 | 20231010 | 143600 | 2881802580 | 5670 | 5670 | 5670 | 5670 | 1 |
| 298 | 20231010 | 143500 | 2881796910 | 5660 | 5640 | 5660 | 5630 | 4887 |
| 299 | 20231010 | 143400 | 2854262820 | 5650 | 5650 | 5650 | 5640 | 1195 |
| 300 | 20231010 | 143300 | 2847516070 | 5680 | 5680 | 5680 | 5640 | 1178 |
| 301 | 20231010 | 143200 | 2840859120 | 5680 | 5690 | 5690 | 5680 | 185 |
| 302 | 20231010 | 143100 | 2839808290 | 5680 | 5700 | 5700 | 5680 | 1690 |
| 303 | 20231010 | 143000 | 2830208490 | 5680 | 5700 | 5700 | 5680 | 28 |
| 304 | 20231010 | 142900 | 2830049090 | 5700 | 5690 | 5700 | 5690 | 706 |
| 305 | 20231010 | 142800 | 2826024990 | 5710 | 5710 | 5710 | 5710 | 3 |
| 306 | 20231010 | 142700 | 2826007860 | 5710 | 5680 | 5710 | 5660 | 4521 |
| 307 | 20231010 | 142600 | 2800346610 | 5670 | 5690 | 5690 | 5670 | 247 |
| 308 | 20231010 | 142500 | 2798944200 | 5690 | 5700 | 5700 | 5670 | 1433 |
| 309 | 20231010 | 142400 | 2790806270 | 5700 | 5690 | 5700 | 5690 | 462 |
| 310 | 20231010 | 142300 | 2788175430 | 5710 | 5710 | 5720 | 5690 | 2252 |
| 311 | 20231010 | 142200 | 2775345600 | 5730 | 5730 | 5730 | 5730 | 0 |
| 312 | 20231010 | 142100 | 2775345600 | 5730 | 5720 | 5730 | 5710 | 2838 |
| 313 | 20231010 | 142000 | 2759136450 | 5750 | 5730 | 5750 | 5720 | 999 |
| 314 | 20231010 | 141900 | 2753419590 | 5750 | 5750 | 5750 | 5750 | 0 |
| 315 | 20231010 | 141800 | 2753419590 | 5750 | 5750 | 5750 | 5750 | 3 |
| 316 | 20231010 | 141700 | 2753402340 | 5740 | 5770 | 5770 | 5730 | 1692 |
| 317 | 20231010 | 141600 | 2743689800 | 5760 | 5760 | 5770 | 5750 | 2192 |
| 318 | 20231010 | 141500 | 2731074350 | 5780 | 5760 | 5780 | 5760 | 328 |
| 319 | 20231010 | 141400 | 2729181980 | 5760 | 5760 | 5760 | 5760 | 83 |
| 320 | 20231010 | 141300 | 2728703900 | 5760 | 5750 | 5760 | 5750 | 379 |
| 321 | 20231010 | 141200 | 2726523540 | 5750 | 5750 | 5750 | 5750 | 265 |
| 322 | 20231010 | 141100 | 2724999790 | 5750 | 5740 | 5750 | 5740 | 1012 |
| 323 | 20231010 | 141000 | 2719189300 | 5740 | 5710 | 5740 | 5710 | 1013 |
| 324 | 20231010 | 140900 | 2713389880 | 5710 | 5720 | 5720 | 5710 | 102 |
| 325 | 20231010 | 140800 | 2712807450 | 5710 | 5730 | 5730 | 5690 | 5592 |
| 326 | 20231010 | 140700 | 2680962680 | 5710 | 5710 | 5720 | 5710 | 588 |
| 327 | 20231010 | 140600 | 2677604190 | 5720 | 5730 | 5730 | 5720 | 223 |
| 328 | 20231010 | 140500 | 2676327250 | 5750 | 5720 | 5750 | 5710 | 1344 |
| 329 | 20231010 | 140400 | 2668623130 | 5730 | 5720 | 5730 | 5710 | 1801 |
| 330 | 20231010 | 140300 | 2658336060 | 5720 | 5720 | 5720 | 5720 | 371 |
| 331 | 20231010 | 140200 | 2656213940 | 5720 | 5710 | 5720 | 5710 | 462 |
| 332 | 20231010 | 140100 | 2653574680 | 5720 | 5720 | 5720 | 5720 | 231 |
| 333 | 20231010 | 140000 | 2652253360 | 5710 | 5710 | 5710 | 5710 | 40 |
| 334 | 20231010 | 135900 | 2652024960 | 5730 | 5740 | 5760 | 5670 | 7864 |
| 335 | 20231010 | 135800 | 2607101430 | 5780 | 5780 | 5780 | 5780 | 1 |
| 336 | 20231010 | 135700 | 2607095650 | 5770 | 5780 | 5790 | 5750 | 1563 |
| 337 | 20231010 | 135600 | 2598108270 | 5760 | 5780 | 5790 | 5760 | 1011 |
| 338 | 20231010 | 135500 | 2592282420 | 5790 | 5780 | 5790 | 5780 | 116 |
| 339 | 20231010 | 135400 | 2591611930 | 5780 | 5780 | 5780 | 5780 | 1 |
| 340 | 20231010 | 135300 | 2591606150 | 5780 | 5780 | 5780 | 5780 | 1 |
| 341 | 20231010 | 135200 | 2591600370 | 5780 | 5760 | 5780 | 5750 | 2490 |
| 342 | 20231010 | 135100 | 2577243480 | 5780 | 5790 | 5820 | 5780 | 2138 |
| 343 | 20231010 | 135000 | 2564863560 | 5790 | 5760 | 5790 | 5760 | 17 |
| 344 | 20231010 | 134900 | 2564765590 | 5750 | 5730 | 5790 | 5730 | 1269 |
| 345 | 20231010 | 134800 | 2557484770 | 5730 | 5760 | 5770 | 5730 | 4715 |
| 346 | 20231010 | 134700 | 2530413850 | 5770 | 5810 | 5850 | 5770 | 1206 |
| 347 | 20231010 | 134600 | 2523432470 | 5820 | 5810 | 5860 | 5810 | 1750 |
| 348 | 20231010 | 134500 | 2513245970 | 5850 | 5790 | 5890 | 5780 | 2811 |
| 349 | 20231010 | 134400 | 2496836970 | 5780 | 5770 | 5780 | 5770 | 388 |
| 350 | 20231010 | 134300 | 2494596840 | 5780 | 5780 | 5790 | 5780 | 316 |
| 351 | 20231010 | 134200 | 2492769360 | 5780 | 5780 | 5780 | 5780 | 1934 |
| 352 | 20231010 | 134100 | 2481590840 | 5810 | 5800 | 5810 | 5750 | 7216 |
| 353 | 20231010 | 134000 | 2439978930 | 5800 | 5800 | 5810 | 5790 | 972 |
| 354 | 20231010 | 133900 | 2434342000 | 5810 | 5820 | 5820 | 5800 | 261 |
| 355 | 20231010 | 133800 | 2432826480 | 5820 | 5810 | 5820 | 5780 | 2786 |
| 356 | 20231010 | 133700 | 2416692940 | 5830 | 5830 | 5830 | 5830 | 1 |
| 357 | 20231010 | 133600 | 2416687110 | 5830 | 5860 | 5860 | 5800 | 12192 |
| 358 | 20231010 | 133500 | 2345858600 | 5860 | 5860 | 5860 | 5860 | 0 |
| 359 | 20231010 | 133400 | 2345858600 | 5860 | 5860 | 5860 | 5860 | 0 |
| 360 | 20231010 | 133300 | 2345858600 | 5860 | 5860 | 5860 | 5860 | 1 |
| 361 | 20231010 | 133200 | 2345852740 | 5840 | 5840 | 5840 | 5840 | 20 |
| 362 | 20231010 | 133100 | 2345735940 | 5860 | 5860 | 5860 | 5860 | 1 |
| 363 | 20231010 | 133000 | 2345730080 | 5840 | 5860 | 5860 | 5840 | 396 |
| 364 | 20231010 | 132900 | 2343413870 | 5860 | 5890 | 5890 | 5860 | 351 |
| 365 | 20231010 | 132800 | 2341356980 | 5890 | 5890 | 5890 | 5890 | 1 |
| 366 | 20231010 | 132700 | 2341351090 | 5900 | 5900 | 5900 | 5900 | 5 |
| 367 | 20231010 | 132600 | 2341321590 | 5850 | 5850 | 5850 | 5850 | 50 |
| 368 | 20231010 | 132500 | 2341029090 | 5860 | 5870 | 5870 | 5860 | 1040 |
| 369 | 20231010 | 132400 | 2334934190 | 5900 | 5850 | 5900 | 5850 | 543 |
| 370 | 20231010 | 132300 | 2331752350 | 5890 | 5860 | 5890 | 5850 | 28 |
| 371 | 20231010 | 132200 | 2331588090 | 5860 | 5840 | 5860 | 5830 | 1157 |
| 372 | 20231010 | 132100 | 2324829960 | 5840 | 5840 | 5840 | 5840 | 400 |
| 373 | 20231010 | 132000 | 2322493960 | 5850 | 5840 | 5850 | 5830 | 167 |
| 374 | 20231010 | 131900 | 2321518760 | 5850 | 5840 | 5900 | 5840 | 748 |
| 375 | 20231010 | 131800 | 2317141050 | 5850 | 5870 | 5870 | 5840 | 2207 |
| 376 | 20231010 | 131700 | 2304223960 | 5880 | 5900 | 5900 | 5880 | 101 |
| 377 | 20231010 | 131600 | 2303630040 | 5890 | 5890 | 5900 | 5890 | 854 |
| 378 | 20231010 | 131500 | 2298599280 | 5900 | 5900 | 5900 | 5900 | 12 |
| 379 | 20231010 | 131400 | 2298528480 | 5900 | 5910 | 5910 | 5890 | 241 |
| 380 | 20231010 | 131300 | 2297106580 | 5890 | 5900 | 5910 | 5890 | 797 |
| 381 | 20231010 | 131200 | 2292407350 | 5890 | 5890 | 5890 | 5890 | 10 |
| 382 | 20231010 | 131100 | 2292348450 | 5920 | 5920 | 5920 | 5920 | 854 |
| 383 | 20231010 | 131000 | 2287292770 | 5920 | 5910 | 5920 | 5910 | 496 |
| 384 | 20231010 | 130900 | 2284360840 | 5910 | 5910 | 5910 | 5910 | 0 |
| 385 | 20231010 | 130800 | 2284360840 | 5910 | 5890 | 5910 | 5880 | 744 |
| 386 | 20231010 | 130700 | 2279983760 | 5920 | 5880 | 5920 | 5880 | 137 |
| 387 | 20231010 | 130600 | 2279178160 | 5920 | 5920 | 5920 | 5920 | 0 |
| 388 | 20231010 | 130500 | 2279178160 | 5920 | 5920 | 5920 | 5880 | 562 |
| 389 | 20231010 | 130400 | 2275873520 | 5880 | 5920 | 5920 | 5880 | 658 |
| 390 | 20231010 | 130300 | 2272001680 | 5900 | 5900 | 5900 | 5900 | 0 |
| 391 | 20231010 | 130200 | 2272001680 | 5900 | 5920 | 5920 | 5900 | 580 |
| 392 | 20231010 | 130100 | 2268573220 | 5940 | 5940 | 5950 | 5920 | 341 |
| 393 | 20231010 | 130000 | 2266546700 | 5920 | 5940 | 5950 | 5920 | 730 |
| 394 | 20231010 | 125900 | 2262218590 | 5950 | 5940 | 5950 | 5940 | 153 |
| 395 | 20231010 | 125800 | 2261309760 | 5940 | 5950 | 5950 | 5940 | 1702 |
| 396 | 20231010 | 125700 | 2251194380 | 5940 | 5940 | 5950 | 5930 | 381 |
| 397 | 20231010 | 125600 | 2248931630 | 5940 | 5940 | 5940 | 5930 | 333 |
| 398 | 20231010 | 125500 | 2246954360 | 5940 | 5950 | 5960 | 5930 | 5890 |
| 399 | 20231010 | 125400 | 2211887940 | 5950 | 5850 | 5960 | 5810 | 17670 |
| 400 | 20231010 | 125300 | 2108374570 | 5860 | 5860 | 5860 | 5850 | 349 |
| 401 | 20231010 | 125200 | 2106329580 | 5890 | 5860 | 5890 | 5860 | 1393 |
| 402 | 20231010 | 125100 | 2098144900 | 5860 | 5860 | 5860 | 5860 | 528 |
| 403 | 20231010 | 125000 | 2095050820 | 5870 | 5870 | 5870 | 5860 | 14 |
| 404 | 20231010 | 124900 | 2094968650 | 5870 | 5870 | 5870 | 5860 | 261 |
| 405 | 20231010 | 124800 | 2093437960 | 5870 | 5870 | 5880 | 5870 | 1513 |
| 406 | 20231010 | 124700 | 2084556640 | 5870 | 5870 | 5870 | 5870 | 100 |
| 407 | 20231010 | 124600 | 2083969640 | 5880 | 5870 | 5880 | 5870 | 3 |
| 408 | 20231010 | 124500 | 2083952010 | 5870 | 5870 | 5870 | 5870 | 45 |
| 409 | 20231010 | 124400 | 2083687860 | 5870 | 5870 | 5870 | 5870 | 455 |
| 410 | 20231010 | 124300 | 2081017010 | 5890 | 5870 | 5890 | 5870 | 5 |
| 411 | 20231010 | 124200 | 2080987620 | 5890 | 5890 | 5890 | 5890 | 503 |
| 412 | 20231010 | 124100 | 2078024950 | 5890 | 5890 | 5890 | 5890 | 2 |
| 413 | 20231010 | 124000 | 2078013170 | 5860 | 5860 | 5860 | 5860 | 0 |
| 414 | 20231010 | 123900 | 2078013170 | 5860 | 5890 | 5900 | 5860 | 303 |
| 415 | 20231010 | 123800 | 2076234340 | 5900 | 5900 | 5900 | 5900 | 0 |
| 416 | 20231010 | 123700 | 2076234340 | 5900 | 5900 | 5900 | 5900 | 141 |
| 417 | 20231010 | 123600 | 2075402440 | 5900 | 5900 | 5900 | 5900 | 0 |
| 418 | 20231010 | 123500 | 2075402440 | 5900 | 5900 | 5900 | 5900 | 169 |
| 419 | 20231010 | 123400 | 2074405340 | 5900 | 5890 | 5900 | 5890 | 1001 |
| 420 | 20231010 | 123300 | 2068501440 | 5890 | 5880 | 5890 | 5840 | 2081 |
| 421 | 20231010 | 123200 | 2056312870 | 5880 | 5870 | 5880 | 5870 | 2 |
| 422 | 20231010 | 123100 | 2056301120 | 5870 | 5870 | 5870 | 5870 | 15 |
| 423 | 20231010 | 123000 | 2056213070 | 5870 | 5870 | 5880 | 5870 | 50 |
| 424 | 20231010 | 122900 | 2055919560 | 5870 | 5850 | 5870 | 5850 | 4 |
| 425 | 20231010 | 122800 | 2055896120 | 5880 | 5880 | 5880 | 5880 | 1 |
| 426 | 20231010 | 122700 | 2055890240 | 5850 | 5850 | 5850 | 5850 | 0 |
| 427 | 20231010 | 122600 | 2055890240 | 5850 | 5850 | 5850 | 5850 | 1024 |
| 428 | 20231010 | 122500 | 2049899840 | 5840 | 5850 | 5850 | 5840 | 298 |
| 429 | 20231010 | 122400 | 2048158540 | 5850 | 5880 | 5880 | 5850 | 4 |
| 430 | 20231010 | 122300 | 2048135110 | 5850 | 5850 | 5850 | 5840 | 4053 |
| 431 | 20231010 | 122200 | 2024425590 | 5850 | 5850 | 5850 | 5850 | 1 |
| 432 | 20231010 | 122100 | 2024419740 | 5850 | 5850 | 5850 | 5850 | 120 |
| 433 | 20231010 | 122000 | 2023717740 | 5850 | 5850 | 5850 | 5840 | 663 |
| 434 | 20231010 | 121900 | 2019839230 | 5860 | 5860 | 5860 | 5860 | 0 |
| 435 | 20231010 | 121800 | 2019839230 | 5860 | 5860 | 5860 | 5860 | 353 |
| 436 | 20231010 | 121700 | 2017770650 | 5880 | 5880 | 5880 | 5880 | 0 |
| 437 | 20231010 | 121600 | 2017770650 | 5880 | 5870 | 5880 | 5870 | 201 |
| 438 | 20231010 | 121500 | 2016590770 | 5860 | 5860 | 5860 | 5860 | 0 |
| 439 | 20231010 | 121400 | 2016590770 | 5860 | 5860 | 5860 | 5860 | 48 |
| 440 | 20231010 | 121300 | 2016309490 | 5860 | 5880 | 5880 | 5860 | 282 |
| 441 | 20231010 | 121200 | 2014652970 | 5880 | 5870 | 5880 | 5860 | 283 |
| 442 | 20231010 | 121100 | 2012993850 | 5870 | 5880 | 5880 | 5870 | 584 |
| 443 | 20231010 | 121000 | 2009561970 | 5880 | 5890 | 5890 | 5880 | 349 |
| 444 | 20231010 | 120900 | 2007506890 | 5920 | 5920 | 5920 | 5920 | 0 |
| 445 | 20231010 | 120800 | 2007506890 | 5920 | 5920 | 5920 | 5920 | 0 |
| 446 | 20231010 | 120700 | 2007506890 | 5920 | 5920 | 5920 | 5920 | 1 |
| 447 | 20231010 | 120600 | 2007500970 | 5900 | 5920 | 5920 | 5900 | 613 |
| 448 | 20231010 | 120500 | 2003884250 | 5900 | 5900 | 5900 | 5900 | 21 |
| 449 | 20231010 | 120400 | 2003760350 | 5900 | 5900 | 5900 | 5900 | 55 |
| 450 | 20231010 | 120300 | 2003435850 | 5890 | 5900 | 5920 | 5890 | 455 |
| 451 | 20231010 | 120200 | 2000754770 | 5890 | 5900 | 5900 | 5890 | 617 |
| 452 | 20231010 | 120100 | 1997115610 | 5920 | 5920 | 5920 | 5920 | 0 |
| 453 | 20231010 | 120000 | 1997115610 | 5920 | 5920 | 5920 | 5900 | 13 |
| 454 | 20231010 | 115900 | 1997038850 | 5900 | 5920 | 5920 | 5900 | 94 |
| 455 | 20231010 | 115800 | 1996484150 | 5920 | 5910 | 5920 | 5910 | 236 |
| 456 | 20231010 | 115700 | 1995088450 | 5920 | 5920 | 5920 | 5920 | 0 |
| 457 | 20231010 | 115600 | 1995088450 | 5920 | 5930 | 5930 | 5920 | 616 |
| 458 | 20231010 | 115500 | 1991436810 | 5930 | 5930 | 5930 | 5930 | 35 |
| 459 | 20231010 | 115400 | 1991229260 | 5940 | 5940 | 5940 | 5940 | 0 |
| 460 | 20231010 | 115300 | 1991229260 | 5940 | 5940 | 5940 | 5940 | 16 |
| 461 | 20231010 | 115200 | 1991134220 | 5940 | 5940 | 5940 | 5940 | 3 |
| 462 | 20231010 | 115100 | 1991116400 | 5930 | 5930 | 5930 | 5930 | 799 |
| 463 | 20231010 | 115000 | 1986378330 | 5930 | 5920 | 5930 | 5920 | 1010 |
| 464 | 20231010 | 114900 | 1980391500 | 5920 | 5920 | 5930 | 5920 | 504 |
| 465 | 20231010 | 114800 | 1977407810 | 5920 | 5910 | 5920 | 5910 | 535 |
| 466 | 20231010 | 114700 | 1974245950 | 5920 | 5920 | 5920 | 5920 | 7 |
| 467 | 20231010 | 114600 | 1974204510 | 5910 | 5900 | 5910 | 5900 | 393 |
| 468 | 20231010 | 114500 | 1971882260 | 5920 | 5920 | 5920 | 5920 | 1 |
| 469 | 20231010 | 114400 | 1971876340 | 5890 | 5890 | 5890 | 5890 | 545 |
| 470 | 20231010 | 114300 | 1968666290 | 5910 | 5910 | 5910 | 5910 | 8 |
| 471 | 20231010 | 114200 | 1968619010 | 5910 | 5920 | 5920 | 5910 | 268 |
| 472 | 20231010 | 114100 | 1967032630 | 5910 | 5910 | 5910 | 5910 | 411 |
| 473 | 20231010 | 114000 | 1964603620 | 5880 | 5910 | 5910 | 5860 | 1919 |
| 474 | 20231010 | 113900 | 1953338820 | 5920 | 5930 | 5930 | 5920 | 54 |
| 475 | 20231010 | 113800 | 1953018960 | 5930 | 5930 | 5930 | 5930 | 49 |
| 476 | 20231010 | 113700 | 1952728390 | 5930 | 5930 | 5930 | 5930 | 6 |
| 477 | 20231010 | 113600 | 1952692810 | 5900 | 5910 | 5940 | 5830 | 8682 |
| 478 | 20231010 | 113500 | 1901822540 | 5900 | 5900 | 5900 | 5900 | 0 |
| 479 | 20231010 | 113400 | 1901822540 | 5900 | 5920 | 5920 | 5900 | 187 |
| 480 | 20231010 | 113300 | 1900718070 | 5940 | 5940 | 5940 | 5940 | 0 |
| 481 | 20231010 | 113200 | 1900718070 | 5940 | 5940 | 5940 | 5940 | 1 |
| 482 | 20231010 | 113100 | 1900712130 | 5940 | 5940 | 5940 | 5940 | 300 |
| 483 | 20231010 | 113000 | 1898930130 | 5940 | 5940 | 5940 | 5940 | 1 |
| 484 | 20231010 | 112900 | 1898924190 | 5940 | 5940 | 5940 | 5940 | 1924 |
| 485 | 20231010 | 112800 | 1887495630 | 5940 | 5940 | 5940 | 5940 | 0 |
| 486 | 20231010 | 112700 | 1887495630 | 5940 | 5940 | 5940 | 5940 | 37 |
| 487 | 20231010 | 112600 | 1887275850 | 5940 | 5940 | 5940 | 5940 | 1 |
| 488 | 20231010 | 112500 | 1887269910 | 5890 | 5930 | 5930 | 5890 | 1394 |
| 489 | 20231010 | 112400 | 1879040640 | 5920 | 5920 | 5920 | 5920 | 45 |
| 490 | 20231010 | 112300 | 1878774240 | 5920 | 5920 | 5920 | 5920 | 409 |
| 491 | 20231010 | 112200 | 1876352960 | 5920 | 5920 | 5920 | 5920 | 2 |
| 492 | 20231010 | 112100 | 1876341120 | 5920 | 5940 | 5940 | 5920 | 127 |
| 493 | 20231010 | 112000 | 1875587990 | 5930 | 5900 | 5930 | 5900 | 6783 |
| 494 | 20231010 | 111900 | 1835564280 | 5900 | 5890 | 5900 | 5880 | 1716 |
| 495 | 20231010 | 111800 | 1825459810 | 5900 | 5900 | 5900 | 5900 | 1 |
| 496 | 20231010 | 111700 | 1825453910 | 5890 | 5890 | 5890 | 5890 | 55 |
| 497 | 20231010 | 111600 | 1825129960 | 5900 | 5890 | 5900 | 5890 | 28 |
| 498 | 20231010 | 111500 | 1824965030 | 5890 | 5870 | 5890 | 5870 | 2828 |
| 499 | 20231010 | 111400 | 1808359650 | 5870 | 5870 | 5870 | 5870 | 16 |
| 500 | 20231010 | 111300 | 1808265730 | 5880 | 5870 | 5880 | 5860 | 33 |
| 501 | 20231010 | 111200 | 1808072210 | 5870 | 5870 | 5870 | 5870 | 102 |
| 502 | 20231010 | 111100 | 1807473470 | 5860 | 5860 | 5870 | 5860 | 42 |
| 503 | 20231010 | 111000 | 1807227080 | 5860 | 5860 | 5860 | 5860 | 110 |
| 504 | 20231010 | 110900 | 1806582480 | 5870 | 5870 | 5870 | 5870 | 0 |
| 505 | 20231010 | 110800 | 1806582480 | 5870 | 5860 | 5870 | 5860 | 1105 |
| 506 | 20231010 | 110700 | 1800107120 | 5870 | 5870 | 5870 | 5870 | 72 |
| 507 | 20231010 | 110600 | 1799684480 | 5860 | 5870 | 5870 | 5860 | 556 |
| 508 | 20231010 | 110500 | 1796426050 | 5880 | 5880 | 5880 | 5880 | 664 |
| 509 | 20231010 | 110400 | 1792521730 | 5880 | 5880 | 5890 | 5880 | 485 |
| 510 | 20231010 | 110300 | 1789668230 | 5880 | 5880 | 5880 | 5880 | 547 |
| 511 | 20231010 | 110200 | 1786451870 | 5880 | 5880 | 5880 | 5880 | 16 |
| 512 | 20231010 | 110100 | 1786357790 | 5900 | 5900 | 5900 | 5900 | 150 |
| 513 | 20231010 | 110000 | 1785472790 | 5900 | 5900 | 5900 | 5900 | 0 |
| 514 | 20231010 | 105900 | 1785472790 | 5900 | 5900 | 5900 | 5900 | 0 |
| 515 | 20231010 | 105800 | 1785472790 | 5900 | 5890 | 5900 | 5860 | 1470 |
| 516 | 20231010 | 105700 | 1776857290 | 5900 | 5900 | 5900 | 5900 | 0 |
| 517 | 20231010 | 105600 | 1776857290 | 5900 | 5880 | 5900 | 5880 | 588 |
| 518 | 20231010 | 105500 | 1773388490 | 5860 | 5870 | 5870 | 5860 | 1307 |
| 519 | 20231010 | 105400 | 1765725850 | 5900 | 5900 | 5900 | 5900 | 0 |
| 520 | 20231010 | 105300 | 1765725850 | 5900 | 5900 | 5900 | 5900 | 57 |
| 521 | 20231010 | 105200 | 1765389550 | 5900 | 5870 | 5900 | 5870 | 200 |
| 522 | 20231010 | 105100 | 1764212250 | 5860 | 5860 | 5860 | 5860 | 1 |
| 523 | 20231010 | 105000 | 1764206390 | 5860 | 5890 | 5900 | 5860 | 1256 |
| 524 | 20231010 | 104900 | 1756798210 | 5860 | 5870 | 5890 | 5860 | 1040 |
| 525 | 20231010 | 104800 | 1750683240 | 5850 | 5860 | 5860 | 5850 | 585 |
| 526 | 20231010 | 104700 | 1747259270 | 5860 | 5860 | 5860 | 5860 | 100 |
| 527 | 20231010 | 104600 | 1746673270 | 5860 | 5860 | 5860 | 5850 | 804 |
| 528 | 20231010 | 104500 | 1741963010 | 5860 | 5860 | 5860 | 5860 | 17 |
| 529 | 20231010 | 104400 | 1741863390 | 5860 | 5860 | 5860 | 5860 | 171 |
| 530 | 20231010 | 104300 | 1740861330 | 5860 | 5860 | 5860 | 5860 | 168 |
| 531 | 20231010 | 104200 | 1739876850 | 5870 | 5850 | 5880 | 5850 | 2066 |
| 532 | 20231010 | 104100 | 1727762500 | 5850 | 5850 | 5870 | 5850 | 914 |
| 533 | 20231010 | 104000 | 1722415480 | 5850 | 5860 | 5880 | 5850 | 2740 |
| 534 | 20231010 | 103900 | 1706376720 | 5870 | 5880 | 5880 | 5870 | 239 |
| 535 | 20231010 | 103800 | 1704973590 | 5880 | 5880 | 5880 | 5880 | 12 |
| 536 | 20231010 | 103700 | 1704903030 | 5870 | 5870 | 5870 | 5870 | 854 |
| 537 | 20231010 | 103600 | 1699890050 | 5870 | 5880 | 5880 | 5870 | 100 |
| 538 | 20231010 | 103500 | 1699303040 | 5870 | 5870 | 5870 | 5870 | 388 |
| 539 | 20231010 | 103400 | 1697025480 | 5880 | 5880 | 5880 | 5880 | 784 |
| 540 | 20231010 | 103300 | 1692415560 | 5890 | 5890 | 5890 | 5890 | 59 |
| 541 | 20231010 | 103200 | 1692068050 | 5890 | 5890 | 5890 | 5890 | 81 |
| 542 | 20231010 | 103100 | 1691590960 | 5900 | 5900 | 5900 | 5900 | 245 |
| 543 | 20231010 | 103000 | 1690145460 | 5900 | 5900 | 5900 | 5900 | 285 |
| 544 | 20231010 | 102900 | 1688463960 | 5900 | 5930 | 5930 | 5900 | 268 |
| 545 | 20231010 | 102800 | 1686879340 | 5940 | 5930 | 5940 | 5930 | 76 |
| 546 | 20231010 | 102700 | 1686428300 | 5930 | 5910 | 5940 | 5900 | 549 |
| 547 | 20231010 | 102600 | 1683176370 | 5900 | 5890 | 5900 | 5890 | 538 |
| 548 | 20231010 | 102500 | 1680006550 | 5890 | 5890 | 5890 | 5890 | 1 |
| 549 | 20231010 | 102400 | 1680000660 | 5890 | 5890 | 5890 | 5880 | 1027 |
| 550 | 20231010 | 102300 | 1673961390 | 5880 | 5900 | 5900 | 5880 | 72 |
| 551 | 20231010 | 102200 | 1673537190 | 5900 | 5890 | 5900 | 5890 | 1856 |
| 552 | 20231010 | 102100 | 1662604880 | 5900 | 5900 | 5900 | 5900 | 382 |
| 553 | 20231010 | 102000 | 1660351080 | 5900 | 5900 | 5900 | 5900 | 495 |
| 554 | 20231010 | 101900 | 1657430580 | 5910 | 5900 | 5910 | 5890 | 148 |
| 555 | 20231010 | 101800 | 1656556970 | 5900 | 5910 | 5910 | 5900 | 282 |
| 556 | 20231010 | 101700 | 1654893110 | 5900 | 5900 | 5900 | 5900 | 1446 |
| 557 | 20231010 | 101600 | 1646361710 | 5940 | 5940 | 5940 | 5940 | 50 |
| 558 | 20231010 | 101500 | 1646064710 | 5940 | 5930 | 5940 | 5910 | 1254 |
| 559 | 20231010 | 101400 | 1638653460 | 5920 | 5950 | 5950 | 5920 | 444 |
| 560 | 20231010 | 101300 | 1636020130 | 5960 | 5960 | 5960 | 5960 | 50 |
| 561 | 20231010 | 101200 | 1635722130 | 5960 | 5960 | 5960 | 5960 | 1 |
| 562 | 20231010 | 101100 | 1635716170 | 5930 | 5960 | 5970 | 5930 | 589 |
| 563 | 20231010 | 101000 | 1632216060 | 5970 | 5960 | 5970 | 5960 | 248 |
| 564 | 20231010 | 100900 | 1630736390 | 5960 | 5970 | 5970 | 5950 | 323 |
| 565 | 20231010 | 100800 | 1628812450 | 5970 | 5970 | 5980 | 5970 | 1292 |
| 566 | 20231010 | 100700 | 1621097920 | 5970 | 5960 | 5980 | 5950 | 1926 |
| 567 | 20231010 | 100600 | 1609599680 | 5960 | 5890 | 5960 | 5890 | 6386 |
| 568 | 20231010 | 100500 | 1571818720 | 5900 | 5950 | 5950 | 5900 | 2108 |
| 569 | 20231010 | 100400 | 1559361560 | 5950 | 5930 | 5950 | 5930 | 424 |
| 570 | 20231010 | 100300 | 1556846500 | 5930 | 5930 | 5930 | 5930 | 1321 |
| 571 | 20231010 | 100200 | 1549012970 | 5930 | 5950 | 5950 | 5910 | 1520 |
| 572 | 20231010 | 100100 | 1539995930 | 5950 | 5940 | 5960 | 5940 | 836 |
| 573 | 20231010 | 100000 | 1535016510 | 5940 | 5960 | 5990 | 5940 | 3074 |
| 574 | 20231010 | 095900 | 1516686770 | 5970 | 5930 | 5970 | 5930 | 2193 |
| 575 | 20231010 | 095800 | 1503622920 | 5930 | 5920 | 5930 | 5900 | 813 |
| 576 | 20231010 | 095700 | 1498808880 | 5920 | 5900 | 5920 | 5890 | 1384 |
| 577 | 20231010 | 095600 | 1490642000 | 5890 | 5890 | 5900 | 5880 | 806 |
| 578 | 20231010 | 095500 | 1485891250 | 5890 | 5880 | 5890 | 5880 | 161 |
| 579 | 20231010 | 095400 | 1484944520 | 5880 | 5880 | 5880 | 5860 | 889 |
| 580 | 20231010 | 095300 | 1479721840 | 5880 | 5870 | 5880 | 5870 | 208 |
| 581 | 20231010 | 095200 | 1478500680 | 5850 | 5870 | 5870 | 5850 | 739 |
| 582 | 20231010 | 095100 | 1474175190 | 5860 | 5860 | 5870 | 5860 | 218 |
| 583 | 20231010 | 095000 | 1472897580 | 5860 | 5860 | 5860 | 5850 | 206 |
| 584 | 20231010 | 094900 | 1471692280 | 5850 | 5850 | 5850 | 5850 | 0 |
| 585 | 20231010 | 094800 | 1471692280 | 5850 | 5840 | 5850 | 5840 | 3359 |
| 586 | 20231010 | 094700 | 1452045020 | 5850 | 5820 | 5850 | 5820 | 1039 |
| 587 | 20231010 | 094600 | 1445987620 | 5820 | 5820 | 5820 | 5800 | 255 |
| 588 | 20231010 | 094500 | 1444506860 | 5820 | 5820 | 5830 | 5820 | 285 |
| 589 | 20231010 | 094400 | 1442847650 | 5800 | 5800 | 5800 | 5800 | 10034 |
| 590 | 20231010 | 094300 | 1384650450 | 5800 | 5830 | 5840 | 5800 | 1893 |
| 591 | 20231010 | 094200 | 1373649120 | 5830 | 5850 | 5860 | 5830 | 523 |
| 592 | 20231010 | 094100 | 1370592650 | 5850 | 5830 | 5850 | 5830 | 999 |
| 593 | 20231010 | 094000 | 1364768020 | 5830 | 5820 | 5830 | 5820 | 255 |
| 594 | 20231010 | 093900 | 1363282230 | 5820 | 5820 | 5830 | 5800 | 419 |
| 595 | 20231010 | 093800 | 1360845700 | 5820 | 5770 | 5820 | 5760 | 1933 |
| 596 | 20231010 | 093700 | 1349661610 | 5770 | 5850 | 5850 | 5750 | 9733 |
| 597 | 20231010 | 093600 | 1293356340 | 5840 | 5860 | 5860 | 5840 | 758 |
| 598 | 20231010 | 093500 | 1288926940 | 5880 | 5900 | 5900 | 5840 | 3794 |
| 599 | 20231010 | 093400 | 1266727200 | 5900 | 5870 | 5900 | 5860 | 1433 |
| 600 | 20231010 | 093300 | 1258293990 | 5900 | 5900 | 5920 | 5850 | 4006 |
| 601 | 20231010 | 093200 | 1234743190 | 5910 | 5920 | 5920 | 5910 | 457 |
| 602 | 20231010 | 093100 | 1232040310 | 5910 | 5940 | 5940 | 5900 | 1401 |
| 603 | 20231010 | 093000 | 1223762950 | 5910 | 5920 | 5940 | 5910 | 1507 |
| 604 | 20231010 | 092900 | 1214854510 | 5910 | 5940 | 5950 | 5910 | 1414 |
| 605 | 20231010 | 092800 | 1206480820 | 5930 | 5960 | 5980 | 5930 | 2437 |
| 606 | 20231010 | 092700 | 1191975800 | 5960 | 6010 | 6010 | 5960 | 3972 |
| 607 | 20231010 | 092600 | 1168245260 | 6020 | 6030 | 6030 | 5990 | 4255 |
| 608 | 20231010 | 092500 | 1142637770 | 6030 | 5990 | 6040 | 5930 | 9699 |
| 609 | 20231010 | 092400 | 1084414510 | 6000 | 5980 | 6000 | 5980 | 7134 |
| 610 | 20231010 | 092300 | 1041653280 | 5970 | 5960 | 6000 | 5950 | 8845 |
| 611 | 20231010 | 092200 | 988704760 | 5950 | 5950 | 5950 | 5940 | 583 |
| 612 | 20231010 | 092100 | 985236430 | 5950 | 5890 | 5960 | 5890 | 2245 |
| 613 | 20231010 | 092000 | 971914680 | 5890 | 5860 | 5910 | 5840 | 5950 |
| 614 | 20231010 | 091900 | 937051170 | 5860 | 5940 | 5940 | 5860 | 4916 |
| 615 | 20231010 | 091800 | 907982650 | 5950 | 5970 | 5990 | 5930 | 4835 |
| 616 | 20231010 | 091700 | 879062450 | 5960 | 5880 | 5960 | 5850 | 12231 |
| 617 | 20231010 | 091600 | 806988330 | 5880 | 5900 | 5900 | 5880 | 3323 |
| 618 | 20231010 | 091500 | 787437770 | 5890 | 5900 | 5930 | 5890 | 4526 |
| 619 | 20231010 | 091400 | 760722580 | 5900 | 5920 | 5970 | 5900 | 7122 |
| 620 | 20231010 | 091300 | 718600730 | 5970 | 6040 | 6040 | 5910 | 26993 |
| 621 | 20231010 | 091200 | 556781520 | 6000 | 6000 | 6060 | 5940 | 20953 |
| 622 | 20231010 | 091100 | 430753640 | 5960 | 6020 | 6040 | 5820 | 26798 |
| 623 | 20231010 | 091000 | 270914530 | 6030 | 5740 | 6030 | 5740 | 17584 |
| 624 | 20231010 | 090900 | 167452390 | 5760 | 5700 | 5770 | 5700 | 1821 |
| 625 | 20231010 | 090800 | 157013790 | 5710 | 5620 | 5710 | 5600 | 2111 |
| 626 | 20231010 | 090700 | 145063800 | 5630 | 5630 | 5640 | 5620 | 425 |
| 627 | 20231010 | 090600 | 142672100 | 5640 | 5590 | 5640 | 5590 | 2173 |
| 628 | 20231010 | 090500 | 130493960 | 5570 | 5630 | 5640 | 5570 | 1446 |
| 629 | 20231010 | 090400 | 122363700 | 5630 | 5600 | 5650 | 5590 | 3253 |
| 630 | 20231010 | 090300 | 104126820 | 5600 | 5680 | 5680 | 5590 | 3299 |
| 631 | 20231010 | 090200 | 85561340 | 5690 | 5780 | 5780 | 5660 | 9737 |
| 632 | 20231010 | 090100 | 29925730 | 5770 | 5750 | 5780 | 5750 | 499 |
| 633 | 20231010 | 090000 | 27050300 | 5730 | 5730 | 5750 | 5730 | 3472 |