31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 192600 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 6154 |
| 3 | 20231010 | 192500 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 4 | 20231010 | 192400 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 5 | 20231010 | 192300 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 6 | 20231010 | 192200 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 7 | 20231010 | 192100 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 8 | 20231010 | 192000 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 9 | 20231010 | 191900 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 10 | 20231010 | 191800 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 11 | 20231010 | 191700 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 12 | 20231010 | 191600 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 13 | 20231010 | 191500 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 14 | 20231010 | 191400 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 15 | 20231010 | 191300 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 16 | 20231010 | 191200 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 17 | 20231010 | 191100 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 18 | 20231010 | 191000 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 19 | 20231010 | 190900 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 20 | 20231010 | 190800 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 21 | 20231010 | 190700 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 22 | 20231010 | 190600 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 23 | 20231010 | 190500 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 24 | 20231010 | 190400 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 25 | 20231010 | 190300 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 26 | 20231010 | 190200 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 27 | 20231010 | 190100 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 28 | 20231010 | 190000 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 29 | 20231010 | 185900 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 30 | 20231010 | 185800 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 31 | 20231010 | 185700 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 32 | 20231010 | 185600 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 6154 |
| 33 | 20231010 | 185500 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 34 | 20231010 | 185400 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 35 | 20231010 | 185300 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 36 | 20231010 | 185200 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 37 | 20231010 | 185100 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 38 | 20231010 | 185000 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 39 | 20231010 | 184900 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 40 | 20231010 | 184800 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 41 | 20231010 | 184700 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 42 | 20231010 | 184600 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 43 | 20231010 | 184500 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 44 | 20231010 | 184400 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 45 | 20231010 | 184300 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 46 | 20231010 | 184200 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 47 | 20231010 | 184100 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 48 | 20231010 | 184000 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 49 | 20231010 | 183900 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 50 | 20231010 | 183800 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 51 | 20231010 | 183700 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 52 | 20231010 | 183600 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 53 | 20231010 | 183500 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 54 | 20231010 | 183400 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 55 | 20231010 | 183300 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 56 | 20231010 | 183200 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 57 | 20231010 | 183100 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 58 | 20231010 | 183000 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 59 | 20231010 | 182900 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 60 | 20231010 | 182800 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 61 | 20231010 | 182700 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 62 | 20231010 | 182600 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 6154 |
| 63 | 20231010 | 182500 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 64 | 20231010 | 182400 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 65 | 20231010 | 182300 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 66 | 20231010 | 182200 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 67 | 20231010 | 182100 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 68 | 20231010 | 182000 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 69 | 20231010 | 181900 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 70 | 20231010 | 181800 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 71 | 20231010 | 181700 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 72 | 20231010 | 181600 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 73 | 20231010 | 181500 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 74 | 20231010 | 181400 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 75 | 20231010 | 181300 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 76 | 20231010 | 181200 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 77 | 20231010 | 181100 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 78 | 20231010 | 181000 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 79 | 20231010 | 180900 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 80 | 20231010 | 180800 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 81 | 20231010 | 180700 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 82 | 20231010 | 180600 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 83 | 20231010 | 180500 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 84 | 20231010 | 180400 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 85 | 20231010 | 180300 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 86 | 20231010 | 180200 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 87 | 20231010 | 180100 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 88 | 20231010 | 180000 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 89 | 20231010 | 175900 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 90 | 20231010 | 175800 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 91 | 20231010 | 175700 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 92 | 20231010 | 175600 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 6154 |
| 93 | 20231010 | 175500 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 94 | 20231010 | 175400 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 95 | 20231010 | 175300 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 96 | 20231010 | 175200 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 97 | 20231010 | 175100 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 98 | 20231010 | 175000 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 99 | 20231010 | 174900 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 100 | 20231010 | 174800 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 101 | 20231010 | 174700 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 102 | 20231010 | 174600 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 103 | 20231010 | 174500 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 104 | 20231010 | 174400 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 105 | 20231010 | 174300 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 106 | 20231010 | 174200 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 107 | 20231010 | 174100 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 108 | 20231010 | 174000 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 109 | 20231010 | 173900 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 110 | 20231010 | 173800 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 111 | 20231010 | 173700 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 112 | 20231010 | 173600 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 113 | 20231010 | 173500 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 114 | 20231010 | 173400 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 115 | 20231010 | 173300 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 116 | 20231010 | 173200 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 117 | 20231010 | 173100 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 118 | 20231010 | 173000 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 119 | 20231010 | 172900 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 120 | 20231010 | 172800 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 121 | 20231010 | 172700 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 122 | 20231010 | 172600 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 6154 |
| 123 | 20231010 | 172500 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 124 | 20231010 | 172400 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 125 | 20231010 | 172300 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 126 | 20231010 | 172200 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 127 | 20231010 | 172100 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 128 | 20231010 | 172000 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 129 | 20231010 | 171900 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 130 | 20231010 | 171800 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 131 | 20231010 | 171700 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 132 | 20231010 | 171600 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 133 | 20231010 | 171500 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 134 | 20231010 | 171400 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 135 | 20231010 | 171300 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 136 | 20231010 | 171200 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 137 | 20231010 | 171100 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 138 | 20231010 | 171000 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 139 | 20231010 | 170900 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 140 | 20231010 | 170800 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 141 | 20231010 | 170700 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 142 | 20231010 | 170600 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 143 | 20231010 | 170500 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 144 | 20231010 | 170400 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 145 | 20231010 | 170300 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 146 | 20231010 | 170200 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 147 | 20231010 | 170100 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 148 | 20231010 | 170000 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 149 | 20231010 | 165900 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 150 | 20231010 | 165800 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 151 | 20231010 | 165700 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 152 | 20231010 | 165600 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 6154 |
| 153 | 20231010 | 165500 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 154 | 20231010 | 165400 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 155 | 20231010 | 165300 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 156 | 20231010 | 165200 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 157 | 20231010 | 165100 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 158 | 20231010 | 165000 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 159 | 20231010 | 164900 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 160 | 20231010 | 164800 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 161 | 20231010 | 164700 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 162 | 20231010 | 164600 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 163 | 20231010 | 164500 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 164 | 20231010 | 164400 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 165 | 20231010 | 164300 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 166 | 20231010 | 164200 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 167 | 20231010 | 164100 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 168 | 20231010 | 164000 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 169 | 20231010 | 163900 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 170 | 20231010 | 163800 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 171 | 20231010 | 163700 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 172 | 20231010 | 163600 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 173 | 20231010 | 163500 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 174 | 20231010 | 163400 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 175 | 20231010 | 163300 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 176 | 20231010 | 163200 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 177 | 20231010 | 163100 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 178 | 20231010 | 163000 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 179 | 20231010 | 162900 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 180 | 20231010 | 162800 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 181 | 20231010 | 162700 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 182 | 20231010 | 162600 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 6154 |
| 183 | 20231010 | 162500 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 184 | 20231010 | 162400 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 185 | 20231010 | 162300 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 186 | 20231010 | 162200 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 187 | 20231010 | 162100 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 188 | 20231010 | 162000 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 189 | 20231010 | 161900 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 190 | 20231010 | 161800 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 191 | 20231010 | 161700 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 192 | 20231010 | 161600 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 193 | 20231010 | 161500 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 194 | 20231010 | 161400 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 195 | 20231010 | 161300 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 196 | 20231010 | 161200 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 197 | 20231010 | 161100 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 198 | 20231010 | 161000 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 199 | 20231010 | 160900 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 200 | 20231010 | 160800 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 201 | 20231010 | 160700 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 202 | 20231010 | 160600 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 203 | 20231010 | 160500 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 204 | 20231010 | 160400 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 205 | 20231010 | 160300 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 206 | 20231010 | 160200 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 207 | 20231010 | 160100 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 208 | 20231010 | 160000 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 209 | 20231010 | 155900 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 210 | 20231010 | 155800 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 211 | 20231010 | 155700 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 212 | 20231010 | 155600 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 6154 |
| 213 | 20231010 | 155500 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 214 | 20231010 | 155400 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 215 | 20231010 | 155300 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 216 | 20231010 | 155200 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 217 | 20231010 | 155100 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 218 | 20231010 | 155000 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 219 | 20231010 | 154900 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 220 | 20231010 | 154800 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 221 | 20231010 | 154700 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 222 | 20231010 | 154600 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 223 | 20231010 | 154500 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 224 | 20231010 | 154400 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 225 | 20231010 | 154300 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 226 | 20231010 | 154200 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 227 | 20231010 | 154100 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 228 | 20231010 | 154000 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 229 | 20231010 | 153900 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 230 | 20231010 | 153800 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 231 | 20231010 | 153700 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 232 | 20231010 | 153600 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 233 | 20231010 | 153500 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 234 | 20231010 | 153400 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 235 | 20231010 | 153300 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 236 | 20231010 | 153200 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 237 | 20231010 | 153100 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 0 |
| 238 | 20231010 | 153000 | 2426589240 | 5520 | 5520 | 5520 | 5520 | 6154 |
| 239 | 20231010 | 152900 | 2392619160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 240 | 20231010 | 152800 | 2392619160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 241 | 20231010 | 152700 | 2392619160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 242 | 20231010 | 152600 | 2392619160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 243 | 20231010 | 152500 | 2392619160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 244 | 20231010 | 152400 | 2392619160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 245 | 20231010 | 152300 | 2392619160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 246 | 20231010 | 152200 | 2392619160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 247 | 20231010 | 152100 | 2392619160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 248 | 20231010 | 152000 | 2392619160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 249 | 20231010 | 151900 | 2392619160 | 5560 | 5550 | 5560 | 5550 | 373 |
| 250 | 20231010 | 151800 | 2390548830 | 5550 | 5550 | 5550 | 5520 | 405 |
| 251 | 20231010 | 151700 | 2388310410 | 5550 | 5560 | 5560 | 5550 | 3871 |
| 252 | 20231010 | 151600 | 2366787660 | 5550 | 5540 | 5550 | 5540 | 206 |
| 253 | 20231010 | 151500 | 2365644860 | 5520 | 5530 | 5540 | 5520 | 945 |
| 254 | 20231010 | 151400 | 2360426630 | 5520 | 5540 | 5540 | 5520 | 1747 |
| 255 | 20231010 | 151300 | 2350768030 | 5540 | 5540 | 5550 | 5540 | 282 |
| 256 | 20231010 | 151200 | 2349205720 | 5550 | 5550 | 5550 | 5530 | 726 |
| 257 | 20231010 | 151100 | 2345184410 | 5560 | 5550 | 5560 | 5550 | 613 |
| 258 | 20231010 | 151000 | 2341779720 | 5560 | 5570 | 5580 | 5560 | 1559 |
| 259 | 20231010 | 150900 | 2333106050 | 5580 | 5570 | 5580 | 5570 | 991 |
| 260 | 20231010 | 150800 | 2327586160 | 5570 | 5580 | 5580 | 5570 | 875 |
| 261 | 20231010 | 150700 | 2322711480 | 5580 | 5590 | 5590 | 5580 | 12 |
| 262 | 20231010 | 150600 | 2322644410 | 5590 | 5590 | 5590 | 5590 | 92 |
| 263 | 20231010 | 150500 | 2322130130 | 5600 | 5600 | 5600 | 5600 | 326 |
| 264 | 20231010 | 150400 | 2320304530 | 5600 | 5600 | 5600 | 5600 | 200 |
| 265 | 20231010 | 150300 | 2319184530 | 5600 | 5600 | 5600 | 5600 | 78 |
| 266 | 20231010 | 150200 | 2318747730 | 5600 | 5600 | 5600 | 5600 | 310 |
| 267 | 20231010 | 150100 | 2317011730 | 5600 | 5600 | 5600 | 5600 | 286 |
| 268 | 20231010 | 150000 | 2315410130 | 5590 | 5600 | 5600 | 5560 | 504 |
| 269 | 20231010 | 145900 | 2312591000 | 5570 | 5600 | 5600 | 5570 | 1972 |
| 270 | 20231010 | 145800 | 2301601160 | 5590 | 5590 | 5600 | 5590 | 19 |
| 271 | 20231010 | 145700 | 2301494920 | 5590 | 5600 | 5600 | 5590 | 80 |
| 272 | 20231010 | 145600 | 2301047690 | 5580 | 5590 | 5600 | 5580 | 374 |
| 273 | 20231010 | 145500 | 2298958120 | 5600 | 5590 | 5600 | 5590 | 309 |
| 274 | 20231010 | 145400 | 2297230780 | 5610 | 5610 | 5610 | 5610 | 5 |
| 275 | 20231010 | 145300 | 2297202730 | 5610 | 5610 | 5610 | 5610 | 3 |
| 276 | 20231010 | 145200 | 2297185900 | 5610 | 5610 | 5610 | 5610 | 3 |
| 277 | 20231010 | 145100 | 2297169070 | 5610 | 5600 | 5610 | 5580 | 832 |
| 278 | 20231010 | 145000 | 2292519150 | 5600 | 5620 | 5620 | 5600 | 483 |
| 279 | 20231010 | 144900 | 2289814090 | 5620 | 5600 | 5620 | 5600 | 4 |
| 280 | 20231010 | 144800 | 2289791630 | 5600 | 5600 | 5600 | 5590 | 1072 |
| 281 | 20231010 | 144700 | 2283789300 | 5590 | 5620 | 5620 | 5590 | 130 |
| 282 | 20231010 | 144600 | 2283060340 | 5620 | 5620 | 5620 | 5620 | 4 |
| 283 | 20231010 | 144500 | 2283037860 | 5620 | 5620 | 5620 | 5620 | 5 |
| 284 | 20231010 | 144400 | 2283009760 | 5620 | 5620 | 5620 | 5610 | 9 |
| 285 | 20231010 | 144300 | 2282959230 | 5620 | 5620 | 5620 | 5620 | 8 |
| 286 | 20231010 | 144200 | 2282914270 | 5620 | 5620 | 5620 | 5620 | 7 |
| 287 | 20231010 | 144100 | 2282874930 | 5620 | 5620 | 5620 | 5620 | 469 |
| 288 | 20231010 | 144000 | 2280239150 | 5620 | 5620 | 5620 | 5610 | 420 |
| 289 | 20231010 | 143900 | 2277878940 | 5620 | 5610 | 5620 | 5610 | 1003 |
| 290 | 20231010 | 143800 | 2272252080 | 5620 | 5620 | 5620 | 5620 | 498 |
| 291 | 20231010 | 143700 | 2269453320 | 5620 | 5620 | 5620 | 5620 | 3 |
| 292 | 20231010 | 143600 | 2269436460 | 5610 | 5590 | 5610 | 5590 | 59 |
| 293 | 20231010 | 143500 | 2269106270 | 5630 | 5630 | 5630 | 5580 | 715 |
| 294 | 20231010 | 143400 | 2265104260 | 5630 | 5590 | 5630 | 5590 | 1848 |
| 295 | 20231010 | 143300 | 2254749720 | 5590 | 5590 | 5590 | 5590 | 253 |
| 296 | 20231010 | 143200 | 2253335450 | 5580 | 5570 | 5590 | 5570 | 38 |
| 297 | 20231010 | 143100 | 2253123580 | 5590 | 5570 | 5590 | 5570 | 130 |
| 298 | 20231010 | 143000 | 2252399420 | 5570 | 5550 | 5570 | 5550 | 2872 |
| 299 | 20231010 | 142900 | 2236426840 | 5550 | 5540 | 5560 | 5540 | 46 |
| 300 | 20231010 | 142800 | 2236171890 | 5540 | 5560 | 5560 | 5540 | 2293 |
| 301 | 20231010 | 142700 | 2223455830 | 5560 | 5580 | 5590 | 5550 | 7798 |
| 302 | 20231010 | 142600 | 2180054990 | 5580 | 5590 | 5590 | 5580 | 48 |
| 303 | 20231010 | 142500 | 2179786900 | 5590 | 5590 | 5600 | 5590 | 50 |
| 304 | 20231010 | 142400 | 2179507250 | 5600 | 5590 | 5600 | 5580 | 9 |
| 305 | 20231010 | 142300 | 2179456890 | 5580 | 5600 | 5600 | 5580 | 29 |
| 306 | 20231010 | 142200 | 2179294890 | 5600 | 5600 | 5600 | 5600 | 10 |
| 307 | 20231010 | 142100 | 2179238890 | 5600 | 5600 | 5600 | 5580 | 2352 |
| 308 | 20231010 | 142000 | 2166104540 | 5600 | 5600 | 5600 | 5590 | 116 |
| 309 | 20231010 | 141900 | 2165456030 | 5600 | 5590 | 5600 | 5590 | 38 |
| 310 | 20231010 | 141800 | 2165243520 | 5600 | 5590 | 5600 | 5590 | 53 |
| 311 | 20231010 | 141700 | 2164947110 | 5590 | 5580 | 5590 | 5580 | 343 |
| 312 | 20231010 | 141600 | 2163032170 | 5580 | 5590 | 5590 | 5580 | 203 |
| 313 | 20231010 | 141500 | 2161897440 | 5590 | 5600 | 5600 | 5590 | 615 |
| 314 | 20231010 | 141400 | 2158459500 | 5600 | 5610 | 5610 | 5590 | 20 |
| 315 | 20231010 | 141300 | 2158347410 | 5610 | 5610 | 5610 | 5610 | 8 |
| 316 | 20231010 | 141200 | 2158302530 | 5590 | 5590 | 5600 | 5590 | 548 |
| 317 | 20231010 | 141100 | 2155238950 | 5600 | 5610 | 5610 | 5600 | 213 |
| 318 | 20231010 | 141000 | 2154046060 | 5600 | 5620 | 5620 | 5600 | 171 |
| 319 | 20231010 | 140900 | 2153087830 | 5630 | 5630 | 5630 | 5630 | 25 |
| 320 | 20231010 | 140800 | 2152947080 | 5640 | 5640 | 5640 | 5610 | 29 |
| 321 | 20231010 | 140700 | 2152783930 | 5650 | 5640 | 5650 | 5640 | 10 |
| 322 | 20231010 | 140600 | 2152727440 | 5650 | 5650 | 5650 | 5640 | 10 |
| 323 | 20231010 | 140500 | 2152670980 | 5650 | 5650 | 5650 | 5650 | 39 |
| 324 | 20231010 | 140400 | 2152450630 | 5650 | 5640 | 5650 | 5640 | 10 |
| 325 | 20231010 | 140300 | 2152394200 | 5640 | 5640 | 5640 | 5640 | 11 |
| 326 | 20231010 | 140200 | 2152332160 | 5620 | 5620 | 5620 | 5620 | 2553 |
| 327 | 20231010 | 140100 | 2137984300 | 5620 | 5620 | 5620 | 5620 | 248 |
| 328 | 20231010 | 140000 | 2136590540 | 5590 | 5620 | 5620 | 5590 | 376 |
| 329 | 20231010 | 135900 | 2134486950 | 5620 | 5610 | 5620 | 5590 | 53 |
| 330 | 20231010 | 135800 | 2134190290 | 5610 | 5610 | 5610 | 5590 | 1541 |
| 331 | 20231010 | 135700 | 2125557910 | 5620 | 5610 | 5620 | 5610 | 189 |
| 332 | 20231010 | 135600 | 2124497590 | 5620 | 5640 | 5640 | 5610 | 735 |
| 333 | 20231010 | 135500 | 2120367860 | 5640 | 5640 | 5640 | 5640 | 10 |
| 334 | 20231010 | 135400 | 2120311460 | 5640 | 5650 | 5650 | 5640 | 29 |
| 335 | 20231010 | 135300 | 2120147620 | 5650 | 5640 | 5650 | 5620 | 8 |
| 336 | 20231010 | 135200 | 2120102470 | 5650 | 5640 | 5650 | 5640 | 8 |
| 337 | 20231010 | 135100 | 2120057320 | 5640 | 5640 | 5640 | 5640 | 7 |
| 338 | 20231010 | 135000 | 2120017840 | 5640 | 5650 | 5650 | 5640 | 14 |
| 339 | 20231010 | 134900 | 2119938840 | 5650 | 5650 | 5650 | 5650 | 59 |
| 340 | 20231010 | 134800 | 2119605490 | 5650 | 5640 | 5650 | 5640 | 216 |
| 341 | 20231010 | 134700 | 2118387220 | 5640 | 5650 | 5650 | 5640 | 16 |
| 342 | 20231010 | 134600 | 2118296850 | 5600 | 5650 | 5650 | 5600 | 326 |
| 343 | 20231010 | 134500 | 2116464460 | 5650 | 5650 | 5650 | 5650 | 7 |
| 344 | 20231010 | 134400 | 2116424910 | 5650 | 5650 | 5650 | 5650 | 9 |
| 345 | 20231010 | 134300 | 2116374060 | 5650 | 5650 | 5650 | 5650 | 7 |
| 346 | 20231010 | 134200 | 2116334510 | 5650 | 5650 | 5650 | 5640 | 12 |
| 347 | 20231010 | 134100 | 2116266750 | 5650 | 5650 | 5650 | 5650 | 8 |
| 348 | 20231010 | 134000 | 2116221550 | 5650 | 5640 | 5650 | 5640 | 162 |
| 349 | 20231010 | 133900 | 2115307720 | 5640 | 5630 | 5640 | 5630 | 13 |
| 350 | 20231010 | 133800 | 2115234490 | 5630 | 5630 | 5630 | 5630 | 8 |
| 351 | 20231010 | 133700 | 2115189450 | 5630 | 5630 | 5630 | 5630 | 8 |
| 352 | 20231010 | 133600 | 2115144410 | 5630 | 5630 | 5630 | 5630 | 3 |
| 353 | 20231010 | 133500 | 2115127520 | 5620 | 5640 | 5640 | 5620 | 20 |
| 354 | 20231010 | 133400 | 2115014910 | 5640 | 5640 | 5640 | 5640 | 4 |
| 355 | 20231010 | 133300 | 2114992350 | 5630 | 5640 | 5640 | 5630 | 67 |
| 356 | 20231010 | 133200 | 2114615110 | 5610 | 5650 | 5650 | 5610 | 508 |
| 357 | 20231010 | 133100 | 2111764880 | 5650 | 5650 | 5650 | 5650 | 10 |
| 358 | 20231010 | 133000 | 2111708380 | 5640 | 5610 | 5640 | 5610 | 3 |
| 359 | 20231010 | 132900 | 2111691490 | 5610 | 5650 | 5650 | 5590 | 2249 |
| 360 | 20231010 | 132800 | 2099076500 | 5640 | 5650 | 5650 | 5640 | 60 |
| 361 | 20231010 | 132700 | 2098738060 | 5660 | 5660 | 5660 | 5660 | 23 |
| 362 | 20231010 | 132600 | 2098607880 | 5640 | 5610 | 5640 | 5600 | 633 |
| 363 | 20231010 | 132500 | 2095050560 | 5620 | 5660 | 5670 | 5620 | 8554 |
| 364 | 20231010 | 132400 | 2046936980 | 5660 | 5660 | 5660 | 5660 | 6 |
| 365 | 20231010 | 132300 | 2046903020 | 5670 | 5660 | 5670 | 5660 | 5 |
| 366 | 20231010 | 132200 | 2046874680 | 5670 | 5670 | 5670 | 5670 | 3 |
| 367 | 20231010 | 132100 | 2046857670 | 5670 | 5670 | 5670 | 5670 | 3 |
| 368 | 20231010 | 132000 | 2046840660 | 5630 | 5650 | 5650 | 5630 | 428 |
| 369 | 20231010 | 131900 | 2044428460 | 5650 | 5670 | 5670 | 5650 | 154 |
| 370 | 20231010 | 131800 | 2043558280 | 5670 | 5670 | 5670 | 5670 | 3 |
| 371 | 20231010 | 131700 | 2043541270 | 5670 | 5670 | 5670 | 5670 | 3 |
| 372 | 20231010 | 131600 | 2043524260 | 5670 | 5670 | 5670 | 5670 | 243 |
| 373 | 20231010 | 131500 | 2042146450 | 5670 | 5670 | 5670 | 5670 | 6 |
| 374 | 20231010 | 131400 | 2042112430 | 5670 | 5650 | 5670 | 5650 | 32 |
| 375 | 20231010 | 131300 | 2041931010 | 5630 | 5640 | 5640 | 5630 | 39 |
| 376 | 20231010 | 131200 | 2041711280 | 5640 | 5630 | 5640 | 5610 | 22 |
| 377 | 20231010 | 131100 | 2041587330 | 5630 | 5600 | 5640 | 5600 | 866 |
| 378 | 20231010 | 131000 | 2036735260 | 5600 | 5620 | 5650 | 5600 | 2380 |
| 379 | 20231010 | 130900 | 2023346060 | 5620 | 5660 | 5670 | 5620 | 1075 |
| 380 | 20231010 | 130800 | 2017300470 | 5660 | 5630 | 5660 | 5630 | 958 |
| 381 | 20231010 | 130700 | 2011906420 | 5660 | 5660 | 5660 | 5640 | 51 |
| 382 | 20231010 | 130600 | 2011618600 | 5660 | 5660 | 5660 | 5640 | 311 |
| 383 | 20231010 | 130500 | 2009862470 | 5660 | 5670 | 5670 | 5650 | 2653 |
| 384 | 20231010 | 130400 | 1994858530 | 5680 | 5680 | 5680 | 5680 | 3 |
| 385 | 20231010 | 130300 | 1994841490 | 5680 | 5660 | 5680 | 5660 | 129 |
| 386 | 20231010 | 130200 | 1994109790 | 5670 | 5660 | 5680 | 5660 | 535 |
| 387 | 20231010 | 130100 | 1991081610 | 5660 | 5670 | 5670 | 5660 | 1102 |
| 388 | 20231010 | 130000 | 1984844260 | 5670 | 5660 | 5680 | 5660 | 350 |
| 389 | 20231010 | 125900 | 1982861130 | 5680 | 5670 | 5680 | 5670 | 54 |
| 390 | 20231010 | 125800 | 1982554920 | 5680 | 5680 | 5680 | 5680 | 6 |
| 391 | 20231010 | 125700 | 1982520840 | 5660 | 5660 | 5670 | 5660 | 1408 |
| 392 | 20231010 | 125600 | 1974545920 | 5660 | 5670 | 5670 | 5660 | 303 |
| 393 | 20231010 | 125500 | 1972830910 | 5670 | 5670 | 5670 | 5670 | 206 |
| 394 | 20231010 | 125400 | 1971662890 | 5670 | 5670 | 5670 | 5670 | 3 |
| 395 | 20231010 | 125300 | 1971645880 | 5670 | 5660 | 5670 | 5660 | 94 |
| 396 | 20231010 | 125200 | 1971113790 | 5670 | 5670 | 5670 | 5670 | 73 |
| 397 | 20231010 | 125100 | 1970699880 | 5680 | 5670 | 5680 | 5660 | 1605 |
| 398 | 20231010 | 125000 | 1961611640 | 5670 | 5670 | 5670 | 5670 | 13 |
| 399 | 20231010 | 124900 | 1961537930 | 5680 | 5680 | 5680 | 5680 | 3 |
| 400 | 20231010 | 124800 | 1961520890 | 5670 | 5670 | 5670 | 5670 | 991 |
| 401 | 20231010 | 124700 | 1955901920 | 5670 | 5670 | 5670 | 5670 | 3 |
| 402 | 20231010 | 124600 | 1955884910 | 5670 | 5670 | 5670 | 5670 | 3 |
| 403 | 20231010 | 124500 | 1955867900 | 5670 | 5670 | 5670 | 5670 | 3 |
| 404 | 20231010 | 124400 | 1955850890 | 5670 | 5670 | 5670 | 5670 | 3 |
| 405 | 20231010 | 124300 | 1955833880 | 5670 | 5660 | 5670 | 5650 | 52 |
| 406 | 20231010 | 124200 | 1955540010 | 5680 | 5680 | 5680 | 5650 | 31 |
| 407 | 20231010 | 124100 | 1955364680 | 5670 | 5670 | 5670 | 5670 | 252 |
| 408 | 20231010 | 124000 | 1953935840 | 5650 | 5650 | 5650 | 5650 | 2518 |
| 409 | 20231010 | 123900 | 1939709140 | 5640 | 5660 | 5680 | 5640 | 1517 |
| 410 | 20231010 | 123800 | 1931144880 | 5680 | 5680 | 5680 | 5680 | 3 |
| 411 | 20231010 | 123700 | 1931127840 | 5680 | 5680 | 5680 | 5680 | 158 |
| 412 | 20231010 | 123600 | 1930230400 | 5680 | 5680 | 5680 | 5650 | 11 |
| 413 | 20231010 | 123500 | 1930167950 | 5680 | 5680 | 5680 | 5680 | 3 |
| 414 | 20231010 | 123400 | 1930150910 | 5680 | 5680 | 5680 | 5680 | 6 |
| 415 | 20231010 | 123300 | 1930116830 | 5680 | 5680 | 5680 | 5680 | 109 |
| 416 | 20231010 | 123200 | 1929497710 | 5680 | 5660 | 5680 | 5650 | 250 |
| 417 | 20231010 | 123100 | 1928082850 | 5680 | 5680 | 5680 | 5680 | 3 |
| 418 | 20231010 | 123000 | 1928065810 | 5690 | 5650 | 5690 | 5650 | 21 |
| 419 | 20231010 | 122900 | 1927947000 | 5690 | 5660 | 5690 | 5650 | 1039 |
| 420 | 20231010 | 122800 | 1922075090 | 5700 | 5680 | 5700 | 5650 | 1373 |
| 421 | 20231010 | 122700 | 1914307800 | 5710 | 5710 | 5710 | 5710 | 403 |
| 422 | 20231010 | 122600 | 1912006670 | 5710 | 5710 | 5710 | 5710 | 6 |
| 423 | 20231010 | 122500 | 1911972410 | 5720 | 5710 | 5720 | 5710 | 1039 |
| 424 | 20231010 | 122400 | 1906035420 | 5670 | 5710 | 5710 | 5670 | 5 |
| 425 | 20231010 | 122300 | 1906006920 | 5710 | 5710 | 5710 | 5710 | 13 |
| 426 | 20231010 | 122200 | 1905932690 | 5710 | 5660 | 5710 | 5660 | 75 |
| 427 | 20231010 | 122100 | 1905507940 | 5660 | 5690 | 5700 | 5660 | 351 |
| 428 | 20231010 | 122000 | 1903508170 | 5700 | 5660 | 5700 | 5660 | 9 |
| 429 | 20231010 | 121900 | 1903457110 | 5660 | 5670 | 5700 | 5660 | 161 |
| 430 | 20231010 | 121800 | 1902544450 | 5690 | 5670 | 5700 | 5660 | 126 |
| 431 | 20231010 | 121700 | 1901830520 | 5660 | 5700 | 5700 | 5660 | 660 |
| 432 | 20231010 | 121600 | 1898088240 | 5710 | 5690 | 5710 | 5660 | 863 |
| 433 | 20231010 | 121500 | 1893193350 | 5710 | 5710 | 5710 | 5690 | 4048 |
| 434 | 20231010 | 121400 | 1870140150 | 5710 | 5700 | 5710 | 5690 | 298 |
| 435 | 20231010 | 121300 | 1868439630 | 5710 | 5700 | 5710 | 5700 | 116 |
| 436 | 20231010 | 121200 | 1867778400 | 5710 | 5710 | 5710 | 5710 | 4 |
| 437 | 20231010 | 121100 | 1867755560 | 5720 | 5720 | 5720 | 5700 | 1463 |
| 438 | 20231010 | 121000 | 1859406850 | 5730 | 5750 | 5750 | 5730 | 34 |
| 439 | 20231010 | 120900 | 1859211410 | 5750 | 5750 | 5750 | 5750 | 3 |
| 440 | 20231010 | 120800 | 1859194160 | 5750 | 5710 | 5750 | 5710 | 69 |
| 441 | 20231010 | 120700 | 1858800050 | 5710 | 5720 | 5750 | 5710 | 5036 |
| 442 | 20231010 | 120600 | 1830005340 | 5720 | 5750 | 5750 | 5720 | 1203 |
| 443 | 20231010 | 120500 | 1823117530 | 5750 | 5760 | 5760 | 5740 | 378 |
| 444 | 20231010 | 120400 | 1820946530 | 5760 | 5760 | 5760 | 5760 | 48 |
| 445 | 20231010 | 120300 | 1820670050 | 5760 | 5760 | 5760 | 5760 | 3 |
| 446 | 20231010 | 120200 | 1820652770 | 5760 | 5750 | 5760 | 5740 | 19 |
| 447 | 20231010 | 120100 | 1820543560 | 5750 | 5750 | 5750 | 5750 | 125 |
| 448 | 20231010 | 120000 | 1819824810 | 5750 | 5760 | 5760 | 5750 | 40 |
| 449 | 20231010 | 115900 | 1819594780 | 5760 | 5740 | 5760 | 5740 | 165 |
| 450 | 20231010 | 115800 | 1818646480 | 5760 | 5760 | 5760 | 5750 | 1085 |
| 451 | 20231010 | 115700 | 1812406320 | 5760 | 5760 | 5770 | 5750 | 215 |
| 452 | 20231010 | 115600 | 1811169430 | 5770 | 5790 | 5800 | 5770 | 897 |
| 453 | 20231010 | 115500 | 1805982150 | 5820 | 5800 | 5830 | 5800 | 2177 |
| 454 | 20231010 | 115400 | 1793335790 | 5800 | 5820 | 5820 | 5790 | 465 |
| 455 | 20231010 | 115300 | 1790635630 | 5820 | 5800 | 5820 | 5800 | 543 |
| 456 | 20231010 | 115200 | 1787478260 | 5800 | 5810 | 5810 | 5770 | 310 |
| 457 | 20231010 | 115100 | 1785683300 | 5820 | 5760 | 5850 | 5760 | 18407 |
| 458 | 20231010 | 115000 | 1678664400 | 5750 | 5740 | 5760 | 5740 | 19 |
| 459 | 20231010 | 114900 | 1678555170 | 5740 | 5740 | 5740 | 5740 | 3 |
| 460 | 20231010 | 114800 | 1678537950 | 5740 | 5730 | 5740 | 5720 | 217 |
| 461 | 20231010 | 114700 | 1677296290 | 5750 | 5730 | 5750 | 5720 | 145 |
| 462 | 20231010 | 114600 | 1676464160 | 5740 | 5760 | 5760 | 5740 | 27 |
| 463 | 20231010 | 114500 | 1676309120 | 5710 | 5760 | 5760 | 5710 | 342 |
| 464 | 20231010 | 114400 | 1674349930 | 5760 | 5760 | 5760 | 5760 | 159 |
| 465 | 20231010 | 114300 | 1673434090 | 5760 | 5750 | 5770 | 5750 | 123 |
| 466 | 20231010 | 114200 | 1672726580 | 5770 | 5730 | 5770 | 5730 | 7 |
| 467 | 20231010 | 114100 | 1672686350 | 5730 | 5760 | 5770 | 5730 | 434 |
| 468 | 20231010 | 114000 | 1670187150 | 5760 | 5720 | 5760 | 5720 | 56 |
| 469 | 20231010 | 113900 | 1669864710 | 5770 | 5760 | 5770 | 5720 | 6661 |
| 470 | 20231010 | 113800 | 1631668720 | 5760 | 5780 | 5780 | 5760 | 45 |
| 471 | 20231010 | 113700 | 1631408680 | 5780 | 5780 | 5780 | 5780 | 3 |
| 472 | 20231010 | 113600 | 1631391340 | 5760 | 5770 | 5780 | 5750 | 999 |
| 473 | 20231010 | 113500 | 1625627620 | 5770 | 5770 | 5770 | 5770 | 337 |
| 474 | 20231010 | 113400 | 1623683130 | 5770 | 5770 | 5770 | 5770 | 155 |
| 475 | 20231010 | 113300 | 1622788780 | 5780 | 5780 | 5780 | 5780 | 43 |
| 476 | 20231010 | 113200 | 1622540240 | 5780 | 5750 | 5780 | 5750 | 697 |
| 477 | 20231010 | 113100 | 1618526770 | 5740 | 5730 | 5740 | 5680 | 864 |
| 478 | 20231010 | 113000 | 1613593430 | 5730 | 5720 | 5730 | 5700 | 10463 |
| 479 | 20231010 | 112900 | 1553950220 | 5700 | 5730 | 5730 | 5700 | 660 |
| 480 | 20231010 | 112800 | 1550182390 | 5740 | 5760 | 5760 | 5740 | 78 |
| 481 | 20231010 | 112700 | 1549733920 | 5770 | 5750 | 5770 | 5750 | 38 |
| 482 | 20231010 | 112600 | 1549514680 | 5750 | 5770 | 5770 | 5750 | 753 |
| 483 | 20231010 | 112500 | 1545184830 | 5770 | 5760 | 5780 | 5760 | 4499 |
| 484 | 20231010 | 112400 | 1519233960 | 5780 | 5760 | 5780 | 5760 | 5053 |
| 485 | 20231010 | 112300 | 1490077990 | 5770 | 5770 | 5770 | 5770 | 41 |
| 486 | 20231010 | 112200 | 1489841420 | 5780 | 5780 | 5780 | 5780 | 1787 |
| 487 | 20231010 | 112100 | 1479512560 | 5770 | 5780 | 5790 | 5770 | 207 |
| 488 | 20231010 | 112000 | 1478316210 | 5780 | 5790 | 5790 | 5780 | 4474 |
| 489 | 20231010 | 111900 | 1452446070 | 5780 | 5770 | 5780 | 5760 | 3732 |
| 490 | 20231010 | 111800 | 1430877770 | 5780 | 5780 | 5780 | 5780 | 3 |
| 491 | 20231010 | 111700 | 1430860430 | 5780 | 5770 | 5780 | 5770 | 199 |
| 492 | 20231010 | 111600 | 1429710310 | 5770 | 5780 | 5790 | 5770 | 3079 |
| 493 | 20231010 | 111500 | 1411913250 | 5780 | 5760 | 5780 | 5760 | 76 |
| 494 | 20231010 | 111400 | 1411475430 | 5780 | 5780 | 5780 | 5760 | 18 |
| 495 | 20231010 | 111300 | 1411371630 | 5780 | 5770 | 5780 | 5770 | 211 |
| 496 | 20231010 | 111200 | 1410152650 | 5780 | 5770 | 5780 | 5770 | 382 |
| 497 | 20231010 | 111100 | 1407948430 | 5780 | 5780 | 5780 | 5780 | 3 |
| 498 | 20231010 | 111000 | 1407931090 | 5780 | 5780 | 5780 | 5780 | 3 |
| 499 | 20231010 | 110900 | 1407913750 | 5760 | 5780 | 5780 | 5760 | 232 |
| 500 | 20231010 | 110800 | 1406576150 | 5780 | 5780 | 5780 | 5760 | 1568 |
| 501 | 20231010 | 110700 | 1397518410 | 5800 | 5810 | 5810 | 5800 | 518 |
| 502 | 20231010 | 110600 | 1394511880 | 5810 | 5790 | 5810 | 5780 | 10672 |
| 503 | 20231010 | 110500 | 1332631630 | 5780 | 5810 | 5810 | 5780 | 605 |
| 504 | 20231010 | 110400 | 1329129900 | 5810 | 5770 | 5810 | 5770 | 10368 |
| 505 | 20231010 | 110300 | 1269094110 | 5760 | 5760 | 5760 | 5760 | 137 |
| 506 | 20231010 | 110200 | 1268304990 | 5760 | 5750 | 5760 | 5750 | 452 |
| 507 | 20231010 | 110100 | 1265705960 | 5750 | 5730 | 5750 | 5730 | 419 |
| 508 | 20231010 | 110000 | 1263305030 | 5740 | 5720 | 5740 | 5720 | 293 |
| 509 | 20231010 | 105900 | 1261624050 | 5740 | 5740 | 5740 | 5740 | 3 |
| 510 | 20231010 | 105800 | 1261606830 | 5740 | 5730 | 5740 | 5730 | 531 |
| 511 | 20231010 | 105700 | 1258564170 | 5740 | 5730 | 5740 | 5730 | 14 |
| 512 | 20231010 | 105600 | 1258483890 | 5750 | 5730 | 5750 | 5730 | 289 |
| 513 | 20231010 | 105500 | 1256827860 | 5730 | 5740 | 5750 | 5730 | 299 |
| 514 | 20231010 | 105400 | 1255113930 | 5740 | 5750 | 5750 | 5740 | 54 |
| 515 | 20231010 | 105300 | 1254803440 | 5750 | 5730 | 5750 | 5730 | 263 |
| 516 | 20231010 | 105200 | 1253296390 | 5730 | 5730 | 5750 | 5730 | 177 |
| 517 | 20231010 | 105100 | 1252282120 | 5750 | 5720 | 5750 | 5710 | 786 |
| 518 | 20231010 | 105000 | 1247779240 | 5710 | 5730 | 5730 | 5710 | 530 |
| 519 | 20231010 | 104900 | 1244746310 | 5730 | 5740 | 5770 | 5730 | 671 |
| 520 | 20231010 | 104800 | 1240899010 | 5740 | 5780 | 5780 | 5740 | 1765 |
| 521 | 20231010 | 104700 | 1230752990 | 5780 | 5780 | 5780 | 5770 | 449 |
| 522 | 20231010 | 104600 | 1228162080 | 5780 | 5770 | 5780 | 5770 | 55 |
| 523 | 20231010 | 104500 | 1227844700 | 5770 | 5780 | 5780 | 5770 | 419 |
| 524 | 20231010 | 104400 | 1225423580 | 5770 | 5780 | 5780 | 5770 | 1198 |
| 525 | 20231010 | 104300 | 1218506530 | 5780 | 5790 | 5790 | 5780 | 116 |
| 526 | 20231010 | 104200 | 1217835820 | 5790 | 5800 | 5800 | 5780 | 657 |
| 527 | 20231010 | 104100 | 1214033560 | 5810 | 5820 | 5820 | 5810 | 1287 |
| 528 | 20231010 | 104000 | 1206550550 | 5820 | 5810 | 5820 | 5810 | 1397 |
| 529 | 20231010 | 103900 | 1198433920 | 5810 | 5790 | 5810 | 5790 | 1169 |
| 530 | 20231010 | 103800 | 1191653840 | 5800 | 5800 | 5800 | 5790 | 442 |
| 531 | 20231010 | 103700 | 1189090330 | 5790 | 5800 | 5800 | 5790 | 99 |
| 532 | 20231010 | 103600 | 1188516150 | 5780 | 5790 | 5800 | 5780 | 1243 |
| 533 | 20231010 | 103500 | 1181319810 | 5780 | 5770 | 5780 | 5770 | 557 |
| 534 | 20231010 | 103400 | 1178100370 | 5780 | 5750 | 5780 | 5750 | 933 |
| 535 | 20231010 | 103300 | 1172728160 | 5750 | 5750 | 5750 | 5730 | 981 |
| 536 | 20231010 | 103200 | 1167103790 | 5740 | 5780 | 5780 | 5740 | 232 |
| 537 | 20231010 | 103100 | 1165770760 | 5780 | 5790 | 5790 | 5750 | 3666 |
| 538 | 20231010 | 103000 | 1144562650 | 5800 | 5790 | 5800 | 5790 | 304 |
| 539 | 20231010 | 102900 | 1142801360 | 5800 | 5800 | 5800 | 5800 | 3 |
| 540 | 20231010 | 102800 | 1142783960 | 5790 | 5800 | 5800 | 5790 | 118 |
| 541 | 20231010 | 102700 | 1142099790 | 5800 | 5780 | 5800 | 5770 | 2694 |
| 542 | 20231010 | 102600 | 1126519380 | 5780 | 5770 | 5780 | 5770 | 266 |
| 543 | 20231010 | 102500 | 1124983970 | 5770 | 5790 | 5790 | 5750 | 25 |
| 544 | 20231010 | 102400 | 1124840000 | 5790 | 5750 | 5790 | 5750 | 3924 |
| 545 | 20231010 | 102300 | 1102172240 | 5740 | 5750 | 5750 | 5740 | 120 |
| 546 | 20231010 | 102200 | 1101482400 | 5740 | 5750 | 5750 | 5730 | 7 |
| 547 | 20231010 | 102100 | 1101442180 | 5750 | 5730 | 5750 | 5730 | 52 |
| 548 | 20231010 | 102000 | 1101143670 | 5730 | 5720 | 5760 | 5720 | 433 |
| 549 | 20231010 | 101900 | 1098663660 | 5760 | 5740 | 5770 | 5720 | 1121 |
| 550 | 20231010 | 101800 | 1092236660 | 5780 | 5770 | 5780 | 5740 | 1617 |
| 551 | 20231010 | 101700 | 1082918890 | 5770 | 5720 | 5770 | 5720 | 1261 |
| 552 | 20231010 | 101600 | 1075660290 | 5720 | 5740 | 5750 | 5720 | 2847 |
| 553 | 20231010 | 101500 | 1059348960 | 5750 | 5760 | 5770 | 5750 | 816 |
| 554 | 20231010 | 101400 | 1054656810 | 5760 | 5770 | 5780 | 5740 | 860 |
| 555 | 20231010 | 101300 | 1049704210 | 5780 | 5780 | 5800 | 5770 | 1124 |
| 556 | 20231010 | 101200 | 1043211710 | 5780 | 5790 | 5800 | 5780 | 638 |
| 557 | 20231010 | 101100 | 1039521840 | 5800 | 5790 | 5800 | 5770 | 780 |
| 558 | 20231010 | 101000 | 1035009210 | 5790 | 5810 | 5820 | 5790 | 971 |
| 559 | 20231010 | 100900 | 1029377020 | 5850 | 5780 | 5850 | 5770 | 11549 |
| 560 | 20231010 | 100800 | 962025290 | 5780 | 5780 | 5850 | 5740 | 11130 |
| 561 | 20231010 | 100700 | 897243100 | 5780 | 5730 | 5810 | 5710 | 30314 |
| 562 | 20231010 | 100600 | 722175530 | 5730 | 5720 | 5730 | 5710 | 3480 |
| 563 | 20231010 | 100500 | 702265610 | 5710 | 5680 | 5720 | 5670 | 13018 |
| 564 | 20231010 | 100400 | 628073280 | 5690 | 5650 | 5690 | 5650 | 332 |
| 565 | 20231010 | 100300 | 626197230 | 5650 | 5670 | 5700 | 5650 | 4025 |
| 566 | 20231010 | 100200 | 603345380 | 5670 | 5680 | 5690 | 5670 | 69 |
| 567 | 20231010 | 100100 | 602953570 | 5690 | 5690 | 5690 | 5660 | 1153 |
| 568 | 20231010 | 100000 | 596401650 | 5690 | 5660 | 5690 | 5660 | 3451 |
| 569 | 20231010 | 095900 | 576794720 | 5660 | 5670 | 5670 | 5660 | 350 |
| 570 | 20231010 | 095800 | 574813580 | 5670 | 5650 | 5670 | 5650 | 2393 |
| 571 | 20231010 | 095700 | 561292150 | 5650 | 5650 | 5650 | 5650 | 1399 |
| 572 | 20231010 | 095600 | 553387800 | 5650 | 5650 | 5650 | 5620 | 460 |
| 573 | 20231010 | 095500 | 550788890 | 5620 | 5620 | 5650 | 5620 | 2043 |
| 574 | 20231010 | 095400 | 539250990 | 5620 | 5630 | 5630 | 5620 | 100 |
| 575 | 20231010 | 095300 | 538688930 | 5630 | 5630 | 5630 | 5630 | 8 |
| 576 | 20231010 | 095200 | 538643890 | 5630 | 5630 | 5640 | 5630 | 132 |
| 577 | 20231010 | 095100 | 537900690 | 5640 | 5640 | 5640 | 5630 | 191 |
| 578 | 20231010 | 095000 | 536824620 | 5650 | 5670 | 5680 | 5650 | 1426 |
| 579 | 20231010 | 094900 | 528742550 | 5670 | 5650 | 5670 | 5650 | 4021 |
| 580 | 20231010 | 094800 | 505977120 | 5640 | 5650 | 5650 | 5640 | 1076 |
| 581 | 20231010 | 094700 | 499897730 | 5650 | 5620 | 5650 | 5620 | 7705 |
| 582 | 20231010 | 094600 | 456478190 | 5620 | 5610 | 5620 | 5610 | 7 |
| 583 | 20231010 | 094500 | 456438870 | 5630 | 5620 | 5630 | 5600 | 256 |
| 584 | 20231010 | 094400 | 455001660 | 5620 | 5620 | 5630 | 5610 | 486 |
| 585 | 20231010 | 094300 | 452274720 | 5620 | 5620 | 5620 | 5620 | 1025 |
| 586 | 20231010 | 094200 | 446514220 | 5620 | 5620 | 5620 | 5620 | 4 |
| 587 | 20231010 | 094100 | 446491740 | 5620 | 5600 | 5620 | 5600 | 6 |
| 588 | 20231010 | 094000 | 446458060 | 5600 | 5620 | 5620 | 5600 | 180 |
| 589 | 20231010 | 093900 | 445446560 | 5620 | 5620 | 5620 | 5620 | 90 |
| 590 | 20231010 | 093800 | 444940760 | 5620 | 5610 | 5620 | 5610 | 1136 |
| 591 | 20231010 | 093700 | 438566740 | 5620 | 5620 | 5620 | 5600 | 157 |
| 592 | 20231010 | 093600 | 437685570 | 5610 | 5620 | 5620 | 5600 | 291 |
| 593 | 20231010 | 093500 | 436054760 | 5610 | 5610 | 5620 | 5610 | 6113 |
| 594 | 20231010 | 093400 | 401750610 | 5610 | 5610 | 5610 | 5580 | 1017 |
| 595 | 20231010 | 093300 | 396067910 | 5610 | 5610 | 5610 | 5580 | 888 |
| 596 | 20231010 | 093200 | 391108490 | 5590 | 5600 | 5630 | 5590 | 1383 |
| 597 | 20231010 | 093100 | 383360700 | 5620 | 5610 | 5620 | 5600 | 167 |
| 598 | 20231010 | 093000 | 382423890 | 5610 | 5630 | 5630 | 5610 | 234 |
| 599 | 20231010 | 092900 | 381108850 | 5630 | 5640 | 5640 | 5630 | 218 |
| 600 | 20231010 | 092800 | 379880750 | 5650 | 5630 | 5650 | 5630 | 2258 |
| 601 | 20231010 | 092700 | 367148840 | 5630 | 5600 | 5640 | 5590 | 1552 |
| 602 | 20231010 | 092600 | 358415700 | 5590 | 5600 | 5610 | 5590 | 661 |
| 603 | 20231010 | 092500 | 354711310 | 5590 | 5590 | 5610 | 5590 | 605 |
| 604 | 20231010 | 092400 | 351323310 | 5590 | 5600 | 5620 | 5590 | 3637 |
| 605 | 20231010 | 092300 | 330951810 | 5600 | 5590 | 5630 | 5580 | 1257 |
| 606 | 20231010 | 092200 | 323902070 | 5600 | 5610 | 5610 | 5580 | 723 |
| 607 | 20231010 | 092100 | 319867020 | 5620 | 5630 | 5630 | 5590 | 357 |
| 608 | 20231010 | 092000 | 317870950 | 5590 | 5630 | 5630 | 5590 | 144 |
| 609 | 20231010 | 091900 | 317065320 | 5640 | 5670 | 5670 | 5600 | 472 |
| 610 | 20231010 | 091800 | 314398070 | 5670 | 5640 | 5680 | 5600 | 5672 |
| 611 | 20231010 | 091700 | 282384080 | 5630 | 5620 | 5630 | 5580 | 3728 |
| 612 | 20231010 | 091600 | 261422400 | 5580 | 5580 | 5610 | 5550 | 1976 |
| 613 | 20231010 | 091500 | 250371120 | 5580 | 5590 | 5600 | 5580 | 115 |
| 614 | 20231010 | 091400 | 249727300 | 5600 | 5610 | 5610 | 5600 | 1948 |
| 615 | 20231010 | 091300 | 238816210 | 5600 | 5540 | 5620 | 5540 | 12715 |
| 616 | 20231010 | 091200 | 167756950 | 5530 | 5500 | 5530 | 5500 | 374 |
| 617 | 20231010 | 091100 | 165699830 | 5510 | 5510 | 5530 | 5510 | 368 |
| 618 | 20231010 | 091000 | 163669030 | 5530 | 5540 | 5550 | 5510 | 913 |
| 619 | 20231010 | 090900 | 158621040 | 5540 | 5530 | 5540 | 5530 | 2731 |
| 620 | 20231010 | 090800 | 143516060 | 5530 | 5480 | 5530 | 5480 | 60 |
| 621 | 20231010 | 090700 | 143185610 | 5480 | 5510 | 5530 | 5480 | 6161 |
| 622 | 20231010 | 090600 | 109351660 | 5520 | 5520 | 5530 | 5520 | 174 |
| 623 | 20231010 | 090500 | 108391140 | 5520 | 5530 | 5530 | 5520 | 492 |
| 624 | 20231010 | 090400 | 105671140 | 5530 | 5500 | 5530 | 5490 | 3294 |
| 625 | 20231010 | 090300 | 87473860 | 5500 | 5500 | 5500 | 5500 | 55 |
| 626 | 20231010 | 090200 | 87171360 | 5520 | 5450 | 5520 | 5420 | 6755 |
| 627 | 20231010 | 090100 | 50144560 | 5450 | 5450 | 5530 | 5410 | 5488 |
| 628 | 20231010 | 090000 | 20175510 | 5450 | 5390 | 5450 | 5390 | 3743 |