29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 184800 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 2726 |
| 3 | 20231006 | 184700 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 4 | 20231006 | 184600 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 5 | 20231006 | 184500 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 6 | 20231006 | 184400 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 7 | 20231006 | 184300 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 8 | 20231006 | 184200 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 9 | 20231006 | 184100 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 10 | 20231006 | 184000 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 11 | 20231006 | 183900 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 12 | 20231006 | 183800 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 13 | 20231006 | 183700 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 14 | 20231006 | 183600 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 15 | 20231006 | 183500 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 16 | 20231006 | 183400 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 17 | 20231006 | 183300 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 18 | 20231006 | 183200 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 19 | 20231006 | 183100 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 20 | 20231006 | 183000 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 21 | 20231006 | 182900 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 22 | 20231006 | 182800 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 23 | 20231006 | 182700 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 24 | 20231006 | 182600 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 25 | 20231006 | 182500 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 26 | 20231006 | 182400 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 27 | 20231006 | 182300 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 28 | 20231006 | 182200 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 29 | 20231006 | 182100 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 30 | 20231006 | 182000 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 31 | 20231006 | 181900 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 32 | 20231006 | 181800 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 2726 |
| 33 | 20231006 | 181700 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 34 | 20231006 | 181600 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 35 | 20231006 | 181500 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 36 | 20231006 | 181400 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 37 | 20231006 | 181300 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 38 | 20231006 | 181200 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 39 | 20231006 | 181100 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 40 | 20231006 | 181000 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 41 | 20231006 | 180900 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 42 | 20231006 | 180800 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 43 | 20231006 | 180700 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 44 | 20231006 | 180600 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 45 | 20231006 | 180500 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 46 | 20231006 | 180400 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 47 | 20231006 | 180300 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 48 | 20231006 | 180200 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 49 | 20231006 | 180100 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 50 | 20231006 | 180000 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 51 | 20231006 | 175900 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 52 | 20231006 | 175800 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 53 | 20231006 | 175700 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 54 | 20231006 | 175600 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 55 | 20231006 | 175500 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 56 | 20231006 | 175400 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 57 | 20231006 | 175300 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 58 | 20231006 | 175200 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 59 | 20231006 | 175100 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 60 | 20231006 | 175000 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 61 | 20231006 | 174900 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 62 | 20231006 | 174800 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 2726 |
| 63 | 20231006 | 174700 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 64 | 20231006 | 174600 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 65 | 20231006 | 174500 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 66 | 20231006 | 174400 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 67 | 20231006 | 174300 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 68 | 20231006 | 174200 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 69 | 20231006 | 174100 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 70 | 20231006 | 174000 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 71 | 20231006 | 173900 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 72 | 20231006 | 173800 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 73 | 20231006 | 173700 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 74 | 20231006 | 173600 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 75 | 20231006 | 173500 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 76 | 20231006 | 173400 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 77 | 20231006 | 173300 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 78 | 20231006 | 173200 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 79 | 20231006 | 173100 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 80 | 20231006 | 173000 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 81 | 20231006 | 172900 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 82 | 20231006 | 172800 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 83 | 20231006 | 172700 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 84 | 20231006 | 172600 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 85 | 20231006 | 172500 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 86 | 20231006 | 172400 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 87 | 20231006 | 172300 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 88 | 20231006 | 172200 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 89 | 20231006 | 172100 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 90 | 20231006 | 172000 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 91 | 20231006 | 171900 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 92 | 20231006 | 171800 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 2726 |
| 93 | 20231006 | 171700 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 94 | 20231006 | 171600 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 95 | 20231006 | 171500 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 96 | 20231006 | 171400 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 97 | 20231006 | 171300 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 98 | 20231006 | 171200 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 99 | 20231006 | 171100 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 100 | 20231006 | 171000 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 101 | 20231006 | 170900 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 102 | 20231006 | 170800 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 103 | 20231006 | 170700 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 104 | 20231006 | 170600 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 105 | 20231006 | 170500 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 106 | 20231006 | 170400 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 107 | 20231006 | 170300 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 108 | 20231006 | 170200 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 109 | 20231006 | 170100 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 110 | 20231006 | 170000 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 111 | 20231006 | 165900 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 112 | 20231006 | 165800 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 113 | 20231006 | 165700 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 114 | 20231006 | 165600 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 115 | 20231006 | 165500 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 116 | 20231006 | 165400 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 117 | 20231006 | 165300 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 118 | 20231006 | 165200 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 119 | 20231006 | 165100 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 120 | 20231006 | 165000 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 121 | 20231006 | 164900 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 122 | 20231006 | 164800 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 2726 |
| 123 | 20231006 | 164700 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 124 | 20231006 | 164600 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 125 | 20231006 | 164500 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 126 | 20231006 | 164400 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 127 | 20231006 | 164300 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 128 | 20231006 | 164200 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 129 | 20231006 | 164100 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 130 | 20231006 | 164000 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 131 | 20231006 | 163900 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 132 | 20231006 | 163800 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 133 | 20231006 | 163700 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 134 | 20231006 | 163600 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 135 | 20231006 | 163500 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 136 | 20231006 | 163400 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 137 | 20231006 | 163300 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 138 | 20231006 | 163200 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 139 | 20231006 | 163100 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 140 | 20231006 | 163000 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 141 | 20231006 | 162900 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 142 | 20231006 | 162800 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 143 | 20231006 | 162700 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 144 | 20231006 | 162600 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 145 | 20231006 | 162500 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 146 | 20231006 | 162400 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 147 | 20231006 | 162300 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 148 | 20231006 | 162200 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 149 | 20231006 | 162100 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 150 | 20231006 | 162000 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 151 | 20231006 | 161900 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 152 | 20231006 | 161800 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 2726 |
| 153 | 20231006 | 161700 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 154 | 20231006 | 161600 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 155 | 20231006 | 161500 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 156 | 20231006 | 161400 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 157 | 20231006 | 161300 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 158 | 20231006 | 161200 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 159 | 20231006 | 161100 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 160 | 20231006 | 161000 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 161 | 20231006 | 160900 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 162 | 20231006 | 160800 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 163 | 20231006 | 160700 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 164 | 20231006 | 160600 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 165 | 20231006 | 160500 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 166 | 20231006 | 160400 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 167 | 20231006 | 160300 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 168 | 20231006 | 160200 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 169 | 20231006 | 160100 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 170 | 20231006 | 160000 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 171 | 20231006 | 155900 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 172 | 20231006 | 155800 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 173 | 20231006 | 155700 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 174 | 20231006 | 155600 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 175 | 20231006 | 155500 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 176 | 20231006 | 155400 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 177 | 20231006 | 155300 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 178 | 20231006 | 155200 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 179 | 20231006 | 155100 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 180 | 20231006 | 155000 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 181 | 20231006 | 154900 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 182 | 20231006 | 154800 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 2726 |
| 183 | 20231006 | 154700 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 184 | 20231006 | 154600 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 185 | 20231006 | 154500 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 186 | 20231006 | 154400 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 187 | 20231006 | 154300 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 188 | 20231006 | 154200 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 189 | 20231006 | 154100 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 190 | 20231006 | 154000 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 191 | 20231006 | 153900 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 192 | 20231006 | 153800 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 193 | 20231006 | 153700 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 194 | 20231006 | 153600 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 195 | 20231006 | 153500 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 196 | 20231006 | 153400 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 197 | 20231006 | 153300 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 198 | 20231006 | 153200 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 199 | 20231006 | 153100 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 200 | 20231006 | 153000 | 2385931020 | 9430 | 9430 | 9430 | 9430 | 2726 |
| 201 | 20231006 | 152900 | 2360224840 | 9400 | 9400 | 9400 | 9400 | 0 |
| 202 | 20231006 | 152800 | 2360224840 | 9400 | 9400 | 9400 | 9400 | 0 |
| 203 | 20231006 | 152700 | 2360224840 | 9400 | 9400 | 9400 | 9400 | 0 |
| 204 | 20231006 | 152600 | 2360224840 | 9400 | 9400 | 9400 | 9400 | 0 |
| 205 | 20231006 | 152500 | 2360224840 | 9400 | 9400 | 9400 | 9400 | 0 |
| 206 | 20231006 | 152400 | 2360224840 | 9400 | 9400 | 9400 | 9400 | 0 |
| 207 | 20231006 | 152300 | 2360224840 | 9400 | 9400 | 9400 | 9400 | 0 |
| 208 | 20231006 | 152200 | 2360224840 | 9400 | 9400 | 9400 | 9400 | 0 |
| 209 | 20231006 | 152100 | 2360224840 | 9400 | 9400 | 9400 | 9400 | 0 |
| 210 | 20231006 | 152000 | 2360224840 | 9400 | 9400 | 9400 | 9400 | 0 |
| 211 | 20231006 | 151900 | 2360224840 | 9400 | 9400 | 9410 | 9390 | 700 |
| 212 | 20231006 | 151800 | 2353644880 | 9400 | 9390 | 9400 | 9390 | 794 |
| 213 | 20231006 | 151700 | 2346188370 | 9390 | 9410 | 9410 | 9390 | 327 |
| 214 | 20231006 | 151600 | 2343115370 | 9400 | 9430 | 9430 | 9400 | 240 |
| 215 | 20231006 | 151500 | 2340856640 | 9430 | 9410 | 9430 | 9400 | 95 |
| 216 | 20231006 | 151400 | 2339963310 | 9400 | 9400 | 9440 | 9400 | 303 |
| 217 | 20231006 | 151300 | 2337112990 | 9390 | 9420 | 9440 | 9390 | 522 |
| 218 | 20231006 | 151200 | 2332207630 | 9400 | 9430 | 9430 | 9400 | 427 |
| 219 | 20231006 | 151100 | 2328184680 | 9430 | 9430 | 9430 | 9430 | 243 |
| 220 | 20231006 | 151000 | 2325893190 | 9430 | 9440 | 9440 | 9430 | 82 |
| 221 | 20231006 | 150900 | 2325119320 | 9430 | 9440 | 9450 | 9430 | 605 |
| 222 | 20231006 | 150800 | 2319405310 | 9450 | 9440 | 9450 | 9440 | 152 |
| 223 | 20231006 | 150700 | 2317969180 | 9450 | 9450 | 9450 | 9450 | 0 |
| 224 | 20231006 | 150600 | 2317969180 | 9450 | 9410 | 9450 | 9410 | 871 |
| 225 | 20231006 | 150500 | 2309754450 | 9410 | 9410 | 9410 | 9410 | 12 |
| 226 | 20231006 | 150400 | 2309641530 | 9420 | 9430 | 9430 | 9420 | 103 |
| 227 | 20231006 | 150300 | 2308670250 | 9440 | 9440 | 9440 | 9440 | 42 |
| 228 | 20231006 | 150200 | 2308273770 | 9450 | 9450 | 9450 | 9450 | 50 |
| 229 | 20231006 | 150100 | 2307801270 | 9450 | 9470 | 9470 | 9450 | 688 |
| 230 | 20231006 | 150000 | 2301287280 | 9460 | 9480 | 9480 | 9450 | 168 |
| 231 | 20231006 | 145900 | 2299698590 | 9480 | 9450 | 9480 | 9450 | 2 |
| 232 | 20231006 | 145800 | 2299679660 | 9450 | 9450 | 9480 | 9450 | 178 |
| 233 | 20231006 | 145700 | 2297995980 | 9490 | 9500 | 9500 | 9490 | 256 |
| 234 | 20231006 | 145600 | 2295565290 | 9500 | 9410 | 9500 | 9400 | 833 |
| 235 | 20231006 | 145500 | 2287702080 | 9400 | 9410 | 9430 | 9400 | 320 |
| 236 | 20231006 | 145400 | 2284692910 | 9390 | 9380 | 9390 | 9370 | 22 |
| 237 | 20231006 | 145300 | 2284486660 | 9370 | 9390 | 9390 | 9370 | 220 |
| 238 | 20231006 | 145200 | 2282423420 | 9430 | 9430 | 9430 | 9430 | 53 |
| 239 | 20231006 | 145100 | 2281923630 | 9430 | 9390 | 9430 | 9380 | 523 |
| 240 | 20231006 | 145000 | 2277008670 | 9390 | 9360 | 9390 | 9340 | 607 |
| 241 | 20231006 | 144900 | 2271327720 | 9350 | 9350 | 9350 | 9350 | 184 |
| 242 | 20231006 | 144800 | 2269607320 | 9340 | 9360 | 9360 | 9340 | 883 |
| 243 | 20231006 | 144700 | 2261357710 | 9360 | 9390 | 9390 | 9360 | 73 |
| 244 | 20231006 | 144600 | 2260674400 | 9390 | 9390 | 9390 | 9390 | 10 |
| 245 | 20231006 | 144500 | 2260580500 | 9400 | 9400 | 9400 | 9400 | 15 |
| 246 | 20231006 | 144400 | 2260439500 | 9400 | 9400 | 9400 | 9400 | 132 |
| 247 | 20231006 | 144300 | 2259198700 | 9400 | 9400 | 9400 | 9400 | 1 |
| 248 | 20231006 | 144200 | 2259189300 | 9400 | 9400 | 9400 | 9400 | 561 |
| 249 | 20231006 | 144100 | 2253915900 | 9440 | 9440 | 9440 | 9440 | 0 |
| 250 | 20231006 | 144000 | 2253915900 | 9440 | 9440 | 9440 | 9440 | 5 |
| 251 | 20231006 | 143900 | 2253868700 | 9440 | 9440 | 9440 | 9440 | 1 |
| 252 | 20231006 | 143800 | 2253859260 | 9440 | 9400 | 9440 | 9400 | 45 |
| 253 | 20231006 | 143700 | 2253434720 | 9400 | 9380 | 9410 | 9380 | 101 |
| 254 | 20231006 | 143600 | 2252485370 | 9380 | 9350 | 9380 | 9350 | 535 |
| 255 | 20231006 | 143500 | 2247480760 | 9350 | 9380 | 9380 | 9350 | 729 |
| 256 | 20231006 | 143400 | 2240655960 | 9380 | 9380 | 9380 | 9380 | 1 |
| 257 | 20231006 | 143300 | 2240646580 | 9400 | 9410 | 9410 | 9400 | 104 |
| 258 | 20231006 | 143200 | 2239668350 | 9410 | 9400 | 9410 | 9400 | 122 |
| 259 | 20231006 | 143100 | 2238521260 | 9380 | 9440 | 9440 | 9380 | 708 |
| 260 | 20231006 | 143000 | 2231867100 | 9440 | 9440 | 9440 | 9440 | 6 |
| 261 | 20231006 | 142900 | 2231810460 | 9410 | 9410 | 9410 | 9410 | 204 |
| 262 | 20231006 | 142800 | 2229890820 | 9410 | 9410 | 9410 | 9410 | 0 |
| 263 | 20231006 | 142700 | 2229890820 | 9410 | 9410 | 9410 | 9410 | 160 |
| 264 | 20231006 | 142600 | 2228385220 | 9410 | 9410 | 9410 | 9410 | 0 |
| 265 | 20231006 | 142500 | 2228385220 | 9410 | 9420 | 9420 | 9400 | 268 |
| 266 | 20231006 | 142400 | 2225860960 | 9420 | 9440 | 9440 | 9420 | 5031 |
| 267 | 20231006 | 142300 | 2178466670 | 9420 | 9440 | 9440 | 9420 | 267 |
| 268 | 20231006 | 142200 | 2175950950 | 9450 | 9450 | 9450 | 9450 | 0 |
| 269 | 20231006 | 142100 | 2175950950 | 9450 | 9450 | 9450 | 9450 | 130 |
| 270 | 20231006 | 142000 | 2174722450 | 9450 | 9450 | 9450 | 9450 | 105 |
| 271 | 20231006 | 141900 | 2173730200 | 9450 | 9440 | 9450 | 9430 | 43 |
| 272 | 20231006 | 141800 | 2173324410 | 9450 | 9450 | 9450 | 9450 | 1 |
| 273 | 20231006 | 141700 | 2173314960 | 9450 | 9450 | 9450 | 9450 | 20 |
| 274 | 20231006 | 141600 | 2173125960 | 9430 | 9430 | 9430 | 9430 | 534 |
| 275 | 20231006 | 141500 | 2168090340 | 9430 | 9430 | 9430 | 9430 | 372 |
| 276 | 20231006 | 141400 | 2164582380 | 9430 | 9450 | 9450 | 9430 | 1226 |
| 277 | 20231006 | 141300 | 2153021180 | 9450 | 9450 | 9450 | 9450 | 45 |
| 278 | 20231006 | 141200 | 2152595930 | 9460 | 9470 | 9470 | 9450 | 184 |
| 279 | 20231006 | 141100 | 2150855880 | 9480 | 9480 | 9480 | 9480 | 18 |
| 280 | 20231006 | 141000 | 2150685240 | 9480 | 9480 | 9480 | 9420 | 1159 |
| 281 | 20231006 | 140900 | 2139733290 | 9490 | 9500 | 9510 | 9490 | 1283 |
| 282 | 20231006 | 140800 | 2127546840 | 9490 | 9490 | 9490 | 9490 | 5 |
| 283 | 20231006 | 140700 | 2127499390 | 9490 | 9500 | 9500 | 9490 | 161 |
| 284 | 20231006 | 140600 | 2125969990 | 9500 | 9490 | 9500 | 9490 | 1105 |
| 285 | 20231006 | 140500 | 2115480110 | 9490 | 9490 | 9490 | 9490 | 30 |
| 286 | 20231006 | 140400 | 2115195410 | 9490 | 9460 | 9490 | 9460 | 1282 |
| 287 | 20231006 | 140300 | 2103055380 | 9450 | 9440 | 9450 | 9430 | 315 |
| 288 | 20231006 | 140200 | 2100082140 | 9450 | 9460 | 9460 | 9450 | 304 |
| 289 | 20231006 | 140100 | 2097209080 | 9460 | 9470 | 9480 | 9450 | 154 |
| 290 | 20231006 | 140000 | 2095752260 | 9470 | 9480 | 9480 | 9470 | 315 |
| 291 | 20231006 | 135900 | 2092767060 | 9490 | 9490 | 9490 | 9490 | 306 |
| 292 | 20231006 | 135800 | 2089863120 | 9490 | 9490 | 9490 | 9470 | 194 |
| 293 | 20231006 | 135700 | 2088023060 | 9490 | 9490 | 9490 | 9460 | 714 |
| 294 | 20231006 | 135600 | 2081256460 | 9490 | 9490 | 9490 | 9490 | 190 |
| 295 | 20231006 | 135500 | 2079453360 | 9490 | 9500 | 9500 | 9490 | 336 |
| 296 | 20231006 | 135400 | 2076264710 | 9500 | 9500 | 9500 | 9490 | 43 |
| 297 | 20231006 | 135300 | 2075856330 | 9480 | 9520 | 9520 | 9480 | 29 |
| 298 | 20231006 | 135200 | 2075580890 | 9520 | 9520 | 9520 | 9520 | 358 |
| 299 | 20231006 | 135100 | 2072172730 | 9520 | 9530 | 9540 | 9520 | 956 |
| 300 | 20231006 | 135000 | 2063068900 | 9530 | 9540 | 9550 | 9500 | 1541 |
| 301 | 20231006 | 134900 | 2048368670 | 9550 | 9520 | 9550 | 9510 | 193 |
| 302 | 20231006 | 134800 | 2046529740 | 9500 | 9460 | 9500 | 9450 | 923 |
| 303 | 20231006 | 134700 | 2037779650 | 9460 | 9480 | 9480 | 9460 | 1747 |
| 304 | 20231006 | 134600 | 2021249410 | 9480 | 9480 | 9490 | 9480 | 799 |
| 305 | 20231006 | 134500 | 2013674870 | 9480 | 9500 | 9500 | 9480 | 100 |
| 306 | 20231006 | 134400 | 2012725410 | 9510 | 9530 | 9530 | 9510 | 51 |
| 307 | 20231006 | 134300 | 2012239810 | 9520 | 9500 | 9520 | 9430 | 717 |
| 308 | 20231006 | 134200 | 2005429520 | 9500 | 9480 | 9500 | 9480 | 1398 |
| 309 | 20231006 | 134100 | 1992156180 | 9490 | 9490 | 9490 | 9480 | 931 |
| 310 | 20231006 | 134000 | 1983326210 | 9490 | 9490 | 9490 | 9480 | 790 |
| 311 | 20231006 | 133900 | 1975834320 | 9490 | 9480 | 9490 | 9480 | 1930 |
| 312 | 20231006 | 133800 | 1957525960 | 9480 | 9460 | 9490 | 9460 | 945 |
| 313 | 20231006 | 133700 | 1948573170 | 9460 | 9450 | 9470 | 9450 | 121 |
| 314 | 20231006 | 133600 | 1947427660 | 9450 | 9430 | 9460 | 9430 | 2368 |
| 315 | 20231006 | 133500 | 1925073650 | 9420 | 9420 | 9420 | 9420 | 357 |
| 316 | 20231006 | 133400 | 1921710710 | 9420 | 9420 | 9420 | 9420 | 30 |
| 317 | 20231006 | 133300 | 1921428110 | 9420 | 9430 | 9430 | 9420 | 261 |
| 318 | 20231006 | 133200 | 1918967440 | 9430 | 9430 | 9430 | 9430 | 355 |
| 319 | 20231006 | 133100 | 1915619790 | 9430 | 9440 | 9450 | 9430 | 582 |
| 320 | 20231006 | 133000 | 1910123320 | 9440 | 9440 | 9440 | 9440 | 531 |
| 321 | 20231006 | 132900 | 1905110680 | 9430 | 9440 | 9450 | 9430 | 1435 |
| 322 | 20231006 | 132800 | 1891563510 | 9440 | 9360 | 9440 | 9360 | 2168 |
| 323 | 20231006 | 132700 | 1871223850 | 9360 | 9370 | 9370 | 9360 | 237 |
| 324 | 20231006 | 132600 | 1869003320 | 9370 | 9370 | 9370 | 9370 | 110 |
| 325 | 20231006 | 132500 | 1867972620 | 9370 | 9380 | 9380 | 9370 | 213 |
| 326 | 20231006 | 132400 | 1865976790 | 9390 | 9370 | 9390 | 9370 | 36 |
| 327 | 20231006 | 132300 | 1865639270 | 9370 | 9390 | 9390 | 9370 | 169 |
| 328 | 20231006 | 132200 | 1864053620 | 9400 | 9400 | 9400 | 9400 | 7 |
| 329 | 20231006 | 132100 | 1863987820 | 9400 | 9400 | 9400 | 9400 | 11 |
| 330 | 20231006 | 132000 | 1863884420 | 9410 | 9400 | 9410 | 9400 | 2 |
| 331 | 20231006 | 131900 | 1863865610 | 9440 | 9390 | 9440 | 9390 | 172 |
| 332 | 20231006 | 131800 | 1862245480 | 9390 | 9440 | 9440 | 9390 | 122 |
| 333 | 20231006 | 131700 | 1861099210 | 9450 | 9450 | 9450 | 9450 | 0 |
| 334 | 20231006 | 131600 | 1861099210 | 9450 | 9460 | 9460 | 9440 | 426 |
| 335 | 20231006 | 131500 | 1857075510 | 9460 | 9460 | 9460 | 9450 | 374 |
| 336 | 20231006 | 131400 | 1853537520 | 9440 | 9380 | 9440 | 9380 | 1605 |
| 337 | 20231006 | 131300 | 1838464930 | 9370 | 9360 | 9380 | 9360 | 80 |
| 338 | 20231006 | 131200 | 1837715610 | 9360 | 9390 | 9390 | 9360 | 280 |
| 339 | 20231006 | 131100 | 1835087780 | 9400 | 9410 | 9410 | 9400 | 636 |
| 340 | 20231006 | 131000 | 1829107440 | 9410 | 9420 | 9420 | 9410 | 176 |
| 341 | 20231006 | 130900 | 1827451230 | 9380 | 9410 | 9410 | 9380 | 25 |
| 342 | 20231006 | 130800 | 1827216640 | 9410 | 9420 | 9420 | 9360 | 757 |
| 343 | 20231006 | 130700 | 1820109960 | 9450 | 9430 | 9450 | 9430 | 70 |
| 344 | 20231006 | 130600 | 1819449520 | 9440 | 9460 | 9470 | 9430 | 596 |
| 345 | 20231006 | 130500 | 1813822000 | 9480 | 9480 | 9480 | 9420 | 1565 |
| 346 | 20231006 | 130400 | 1798998850 | 9480 | 9410 | 9490 | 9410 | 634 |
| 347 | 20231006 | 130300 | 1793010040 | 9400 | 9380 | 9400 | 9350 | 734 |
| 348 | 20231006 | 130200 | 1786137500 | 9410 | 9460 | 9480 | 9400 | 3862 |
| 349 | 20231006 | 130100 | 1749643320 | 9470 | 9430 | 9470 | 9430 | 4333 |
| 350 | 20231006 | 130000 | 1708679960 | 9430 | 9400 | 9430 | 9400 | 3383 |
| 351 | 20231006 | 125900 | 1676821560 | 9380 | 9380 | 9400 | 9370 | 1072 |
| 352 | 20231006 | 125800 | 1666758090 | 9380 | 9370 | 9380 | 9370 | 238 |
| 353 | 20231006 | 125700 | 1664526800 | 9370 | 9360 | 9370 | 9360 | 387 |
| 354 | 20231006 | 125600 | 1660902380 | 9350 | 9350 | 9350 | 9350 | 31 |
| 355 | 20231006 | 125500 | 1660612530 | 9340 | 9340 | 9340 | 9340 | 47 |
| 356 | 20231006 | 125400 | 1660173550 | 9340 | 9350 | 9350 | 9340 | 49 |
| 357 | 20231006 | 125300 | 1659715880 | 9350 | 9350 | 9350 | 9350 | 64 |
| 358 | 20231006 | 125200 | 1659117480 | 9340 | 9350 | 9350 | 9340 | 32 |
| 359 | 20231006 | 125100 | 1658818510 | 9360 | 9350 | 9360 | 9350 | 280 |
| 360 | 20231006 | 125000 | 1656198360 | 9350 | 9360 | 9360 | 9350 | 11 |
| 361 | 20231006 | 124900 | 1656095410 | 9360 | 9350 | 9360 | 9350 | 336 |
| 362 | 20231006 | 124800 | 1652953450 | 9350 | 9360 | 9360 | 9350 | 784 |
| 363 | 20231006 | 124700 | 1645623040 | 9360 | 9350 | 9370 | 9350 | 115 |
| 364 | 20231006 | 124600 | 1644546250 | 9350 | 9350 | 9350 | 9350 | 228 |
| 365 | 20231006 | 124500 | 1642414450 | 9350 | 9360 | 9360 | 9350 | 35 |
| 366 | 20231006 | 124400 | 1642087160 | 9360 | 9360 | 9360 | 9360 | 155 |
| 367 | 20231006 | 124300 | 1640636360 | 9360 | 9350 | 9360 | 9350 | 169 |
| 368 | 20231006 | 124200 | 1639055140 | 9350 | 9350 | 9350 | 9350 | 63 |
| 369 | 20231006 | 124100 | 1638466090 | 9330 | 9330 | 9330 | 9330 | 20 |
| 370 | 20231006 | 124000 | 1638279490 | 9330 | 9330 | 9330 | 9330 | 0 |
| 371 | 20231006 | 123900 | 1638279490 | 9330 | 9300 | 9330 | 9300 | 65 |
| 372 | 20231006 | 123800 | 1637674540 | 9300 | 9300 | 9300 | 9300 | 1 |
| 373 | 20231006 | 123700 | 1637665240 | 9300 | 9300 | 9300 | 9300 | 25 |
| 374 | 20231006 | 123600 | 1637432740 | 9290 | 9290 | 9290 | 9290 | 49 |
| 375 | 20231006 | 123500 | 1636977530 | 9290 | 9290 | 9290 | 9290 | 1 |
| 376 | 20231006 | 123400 | 1636968240 | 9280 | 9290 | 9290 | 9280 | 1050 |
| 377 | 20231006 | 123300 | 1627223710 | 9280 | 9330 | 9330 | 9280 | 634 |
| 378 | 20231006 | 123200 | 1621326350 | 9330 | 9330 | 9330 | 9330 | 109 |
| 379 | 20231006 | 123100 | 1620309380 | 9330 | 9330 | 9330 | 9330 | 53 |
| 380 | 20231006 | 123000 | 1619814890 | 9330 | 9350 | 9350 | 9300 | 247 |
| 381 | 20231006 | 122900 | 1617509420 | 9350 | 9360 | 9370 | 9350 | 144 |
| 382 | 20231006 | 122800 | 1616162320 | 9370 | 9360 | 9370 | 9350 | 1226 |
| 383 | 20231006 | 122700 | 1604698040 | 9360 | 9360 | 9360 | 9360 | 4 |
| 384 | 20231006 | 122600 | 1604660600 | 9380 | 9370 | 9380 | 9370 | 999 |
| 385 | 20231006 | 122500 | 1595292980 | 9370 | 9360 | 9370 | 9350 | 769 |
| 386 | 20231006 | 122400 | 1588089130 | 9350 | 9330 | 9350 | 9330 | 174 |
| 387 | 20231006 | 122300 | 1586463090 | 9330 | 9330 | 9330 | 9330 | 29 |
| 388 | 20231006 | 122200 | 1586192520 | 9330 | 9360 | 9370 | 9300 | 217 |
| 389 | 20231006 | 122100 | 1584166270 | 9370 | 9310 | 9370 | 9310 | 1162 |
| 390 | 20231006 | 122000 | 1573310050 | 9310 | 9290 | 9310 | 9290 | 329 |
| 391 | 20231006 | 121900 | 1570250630 | 9280 | 9280 | 9280 | 9280 | 0 |
| 392 | 20231006 | 121800 | 1570250630 | 9280 | 9280 | 9280 | 9280 | 1 |
| 393 | 20231006 | 121700 | 1570241350 | 9280 | 9280 | 9280 | 9280 | 6 |
| 394 | 20231006 | 121600 | 1570185670 | 9270 | 9270 | 9270 | 9270 | 529 |
| 395 | 20231006 | 121500 | 1565281840 | 9270 | 9270 | 9270 | 9270 | 114 |
| 396 | 20231006 | 121400 | 1564225060 | 9270 | 9270 | 9270 | 9270 | 134 |
| 397 | 20231006 | 121300 | 1562982880 | 9270 | 9270 | 9270 | 9270 | 0 |
| 398 | 20231006 | 121200 | 1562982880 | 9270 | 9250 | 9270 | 9250 | 801 |
| 399 | 20231006 | 121100 | 1555558730 | 9250 | 9250 | 9250 | 9250 | 0 |
| 400 | 20231006 | 121000 | 1555558730 | 9250 | 9230 | 9250 | 9210 | 681 |
| 401 | 20231006 | 120900 | 1549265500 | 9230 | 9240 | 9240 | 9230 | 8 |
| 402 | 20231006 | 120800 | 1549191590 | 9250 | 9250 | 9250 | 9250 | 135 |
| 403 | 20231006 | 120700 | 1547942840 | 9250 | 9250 | 9250 | 9250 | 1063 |
| 404 | 20231006 | 120600 | 1538110090 | 9250 | 9260 | 9260 | 9250 | 54 |
| 405 | 20231006 | 120500 | 1537610150 | 9260 | 9270 | 9270 | 9260 | 221 |
| 406 | 20231006 | 120400 | 1535562680 | 9270 | 9290 | 9290 | 9270 | 147 |
| 407 | 20231006 | 120300 | 1534197530 | 9290 | 9290 | 9290 | 9280 | 461 |
| 408 | 20231006 | 120200 | 1529919320 | 9280 | 9270 | 9280 | 9270 | 1134 |
| 409 | 20231006 | 120100 | 1519398760 | 9260 | 9250 | 9270 | 9250 | 395 |
| 410 | 20231006 | 120000 | 1515742100 | 9250 | 9250 | 9250 | 9240 | 384 |
| 411 | 20231006 | 115900 | 1512191320 | 9250 | 9180 | 9250 | 9180 | 3599 |
| 412 | 20231006 | 115800 | 1479080470 | 9180 | 9190 | 9190 | 9180 | 24 |
| 413 | 20231006 | 115700 | 1478859960 | 9190 | 9200 | 9200 | 9190 | 13 |
| 414 | 20231006 | 115600 | 1478740420 | 9200 | 9200 | 9200 | 9200 | 79 |
| 415 | 20231006 | 115500 | 1478013620 | 9200 | 9200 | 9200 | 9200 | 2 |
| 416 | 20231006 | 115400 | 1477995220 | 9200 | 9210 | 9210 | 9200 | 76 |
| 417 | 20231006 | 115300 | 1477295420 | 9210 | 9210 | 9210 | 9210 | 33 |
| 418 | 20231006 | 115200 | 1476991490 | 9200 | 9190 | 9210 | 9190 | 858 |
| 419 | 20231006 | 115100 | 1469098320 | 9190 | 9190 | 9190 | 9190 | 22 |
| 420 | 20231006 | 115000 | 1468896140 | 9170 | 9180 | 9180 | 9170 | 200 |
| 421 | 20231006 | 114900 | 1467061730 | 9160 | 9190 | 9190 | 9150 | 1267 |
| 422 | 20231006 | 114800 | 1455456060 | 9200 | 9210 | 9210 | 9200 | 646 |
| 423 | 20231006 | 114700 | 1449510510 | 9210 | 9210 | 9210 | 9210 | 0 |
| 424 | 20231006 | 114600 | 1449510510 | 9210 | 9210 | 9210 | 9200 | 177 |
| 425 | 20231006 | 114500 | 1447881330 | 9200 | 9210 | 9210 | 9200 | 2010 |
| 426 | 20231006 | 114400 | 1429389270 | 9200 | 9200 | 9200 | 9200 | 0 |
| 427 | 20231006 | 114300 | 1429389270 | 9200 | 9200 | 9200 | 9200 | 0 |
| 428 | 20231006 | 114200 | 1429389270 | 9200 | 9200 | 9200 | 9200 | 179 |
| 429 | 20231006 | 114100 | 1427742470 | 9190 | 9190 | 9190 | 9190 | 192 |
| 430 | 20231006 | 114000 | 1425977990 | 9190 | 9200 | 9200 | 9190 | 133 |
| 431 | 20231006 | 113900 | 1424754790 | 9190 | 9190 | 9190 | 9190 | 5 |
| 432 | 20231006 | 113800 | 1424708840 | 9200 | 9200 | 9200 | 9200 | 308 |
| 433 | 20231006 | 113700 | 1421875240 | 9200 | 9200 | 9200 | 9200 | 753 |
| 434 | 20231006 | 113600 | 1414947640 | 9200 | 9210 | 9230 | 9200 | 1473 |
| 435 | 20231006 | 113500 | 1401389020 | 9200 | 9200 | 9200 | 9200 | 284 |
| 436 | 20231006 | 113400 | 1398776220 | 9200 | 9200 | 9200 | 9200 | 341 |
| 437 | 20231006 | 113300 | 1395639020 | 9200 | 9200 | 9200 | 9200 | 14 |
| 438 | 20231006 | 113200 | 1395510220 | 9190 | 9190 | 9190 | 9190 | 10 |
| 439 | 20231006 | 113100 | 1395418320 | 9160 | 9170 | 9170 | 9160 | 110 |
| 440 | 20231006 | 113000 | 1394409860 | 9150 | 9150 | 9150 | 9150 | 0 |
| 441 | 20231006 | 112900 | 1394409860 | 9150 | 9140 | 9150 | 9140 | 243 |
| 442 | 20231006 | 112800 | 1392186460 | 9150 | 9140 | 9150 | 9140 | 100 |
| 443 | 20231006 | 112700 | 1391272000 | 9140 | 9120 | 9140 | 9110 | 125 |
| 444 | 20231006 | 112600 | 1390132950 | 9110 | 9110 | 9120 | 9100 | 336 |
| 445 | 20231006 | 112500 | 1387071530 | 9100 | 9150 | 9150 | 9100 | 1358 |
| 446 | 20231006 | 112400 | 1374699380 | 9150 | 9140 | 9150 | 9140 | 9 |
| 447 | 20231006 | 112300 | 1374617050 | 9150 | 9150 | 9150 | 9150 | 409 |
| 448 | 20231006 | 112200 | 1370874700 | 9150 | 9150 | 9150 | 9150 | 34 |
| 449 | 20231006 | 112100 | 1370563600 | 9120 | 9120 | 9120 | 9120 | 115 |
| 450 | 20231006 | 112000 | 1369514800 | 9120 | 9150 | 9150 | 9120 | 466 |
| 451 | 20231006 | 111900 | 1365251520 | 9150 | 9150 | 9160 | 9150 | 168 |
| 452 | 20231006 | 111800 | 1363713830 | 9150 | 9150 | 9150 | 9150 | 50 |
| 453 | 20231006 | 111700 | 1363256330 | 9150 | 9150 | 9150 | 9150 | 74 |
| 454 | 20231006 | 111600 | 1362579230 | 9150 | 9150 | 9150 | 9150 | 11 |
| 455 | 20231006 | 111500 | 1362478580 | 9120 | 9150 | 9150 | 9120 | 562 |
| 456 | 20231006 | 111400 | 1357339250 | 9160 | 9180 | 9180 | 9160 | 137 |
| 457 | 20231006 | 111300 | 1356082660 | 9180 | 9180 | 9180 | 9180 | 621 |
| 458 | 20231006 | 111200 | 1350381880 | 9180 | 9180 | 9180 | 9180 | 2 |
| 459 | 20231006 | 111100 | 1350363520 | 9180 | 9170 | 9180 | 9170 | 178 |
| 460 | 20231006 | 111000 | 1348731250 | 9170 | 9180 | 9180 | 9170 | 18 |
| 461 | 20231006 | 110900 | 1348566060 | 9180 | 9180 | 9180 | 9170 | 190 |
| 462 | 20231006 | 110800 | 1346823060 | 9180 | 9200 | 9200 | 9180 | 173 |
| 463 | 20231006 | 110700 | 1345233440 | 9230 | 9230 | 9230 | 9230 | 26 |
| 464 | 20231006 | 110600 | 1344993460 | 9250 | 9250 | 9250 | 9250 | 1 |
| 465 | 20231006 | 110500 | 1344984210 | 9250 | 9250 | 9250 | 9250 | 1 |
| 466 | 20231006 | 110400 | 1344974960 | 9250 | 9260 | 9260 | 9250 | 9 |
| 467 | 20231006 | 110300 | 1344891650 | 9260 | 9260 | 9260 | 9260 | 53 |
| 468 | 20231006 | 110200 | 1344400870 | 9270 | 9270 | 9280 | 9260 | 85 |
| 469 | 20231006 | 110100 | 1343613270 | 9270 | 9270 | 9280 | 9270 | 718 |
| 470 | 20231006 | 110000 | 1336956390 | 9270 | 9260 | 9270 | 9260 | 343 |
| 471 | 20231006 | 105900 | 1333777330 | 9250 | 9230 | 9250 | 9230 | 3 |
| 472 | 20231006 | 105800 | 1333749610 | 9220 | 9160 | 9220 | 9160 | 284 |
| 473 | 20231006 | 105700 | 1331139580 | 9160 | 9150 | 9160 | 9150 | 885 |
| 474 | 20231006 | 105600 | 1323040480 | 9160 | 9200 | 9200 | 9160 | 99 |
| 475 | 20231006 | 105500 | 1322130800 | 9210 | 9120 | 9210 | 9120 | 1080 |
| 476 | 20231006 | 105400 | 1312243430 | 9150 | 9110 | 9150 | 9110 | 1741 |
| 477 | 20231006 | 105300 | 1296319920 | 9110 | 9160 | 9160 | 9110 | 936 |
| 478 | 20231006 | 105200 | 1287766500 | 9170 | 9180 | 9180 | 9170 | 402 |
| 479 | 20231006 | 105100 | 1284079620 | 9160 | 9150 | 9160 | 9150 | 336 |
| 480 | 20231006 | 105000 | 1281005070 | 9150 | 9170 | 9170 | 9150 | 1427 |
| 481 | 20231006 | 104900 | 1267943560 | 9150 | 9170 | 9170 | 9150 | 500 |
| 482 | 20231006 | 104800 | 1263365140 | 9150 | 9150 | 9150 | 9150 | 0 |
| 483 | 20231006 | 104700 | 1263365140 | 9150 | 9190 | 9200 | 9150 | 2526 |
| 484 | 20231006 | 104600 | 1240244950 | 9170 | 9170 | 9170 | 9170 | 116 |
| 485 | 20231006 | 104500 | 1239181230 | 9170 | 9180 | 9180 | 9170 | 6 |
| 486 | 20231006 | 104400 | 1239126200 | 9180 | 9170 | 9180 | 9170 | 39 |
| 487 | 20231006 | 104300 | 1238768560 | 9150 | 9180 | 9180 | 9150 | 253 |
| 488 | 20231006 | 104200 | 1236450880 | 9170 | 9170 | 9170 | 9170 | 20 |
| 489 | 20231006 | 104100 | 1236267480 | 9170 | 9170 | 9170 | 9160 | 42 |
| 490 | 20231006 | 104000 | 1235882400 | 9170 | 9180 | 9180 | 9160 | 399 |
| 491 | 20231006 | 103900 | 1232224030 | 9180 | 9180 | 9190 | 9180 | 72 |
| 492 | 20231006 | 103800 | 1231563060 | 9200 | 9180 | 9200 | 9180 | 18 |
| 493 | 20231006 | 103700 | 1231397560 | 9170 | 9190 | 9200 | 9170 | 565 |
| 494 | 20231006 | 103600 | 1226210740 | 9180 | 9200 | 9210 | 9180 | 131 |
| 495 | 20231006 | 103500 | 1225006410 | 9200 | 9220 | 9220 | 9200 | 153 |
| 496 | 20231006 | 103400 | 1223597100 | 9220 | 9220 | 9220 | 9220 | 146 |
| 497 | 20231006 | 103300 | 1222250980 | 9260 | 9260 | 9260 | 9220 | 585 |
| 498 | 20231006 | 103200 | 1216853880 | 9260 | 9230 | 9260 | 9220 | 707 |
| 499 | 20231006 | 103100 | 1210333620 | 9230 | 9210 | 9230 | 9210 | 240 |
| 500 | 20231006 | 103000 | 1208120330 | 9230 | 9190 | 9230 | 9150 | 2113 |
| 501 | 20231006 | 102900 | 1188782430 | 9160 | 9140 | 9230 | 9140 | 362 |
| 502 | 20231006 | 102800 | 1185465960 | 9140 | 9160 | 9160 | 9140 | 606 |
| 503 | 20231006 | 102700 | 1179919670 | 9160 | 9200 | 9200 | 9160 | 377 |
| 504 | 20231006 | 102600 | 1176459530 | 9190 | 9190 | 9200 | 9170 | 1249 |
| 505 | 20231006 | 102500 | 1165005720 | 9170 | 9270 | 9270 | 9170 | 894 |
| 506 | 20231006 | 102400 | 1156783850 | 9270 | 9270 | 9270 | 9270 | 5 |
| 507 | 20231006 | 102300 | 1156737500 | 9270 | 9270 | 9270 | 9270 | 0 |
| 508 | 20231006 | 102200 | 1156737500 | 9270 | 9250 | 9270 | 9240 | 1213 |
| 509 | 20231006 | 102100 | 1145522140 | 9250 | 9270 | 9270 | 9250 | 1869 |
| 510 | 20231006 | 102000 | 1128231440 | 9300 | 9280 | 9300 | 9270 | 344 |
| 511 | 20231006 | 101900 | 1125042230 | 9290 | 9310 | 9310 | 9290 | 315 |
| 512 | 20231006 | 101800 | 1122113070 | 9310 | 9350 | 9350 | 9300 | 707 |
| 513 | 20231006 | 101700 | 1115506930 | 9360 | 9370 | 9370 | 9350 | 1524 |
| 514 | 20231006 | 101600 | 1101236740 | 9370 | 9330 | 9390 | 9330 | 5479 |
| 515 | 20231006 | 101500 | 1049972330 | 9340 | 9310 | 9340 | 9310 | 953 |
| 516 | 20231006 | 101400 | 1041084800 | 9310 | 9300 | 9320 | 9300 | 707 |
| 517 | 20231006 | 101300 | 1034500030 | 9300 | 9270 | 9300 | 9270 | 1229 |
| 518 | 20231006 | 101200 | 1023085750 | 9260 | 9240 | 9260 | 9240 | 473 |
| 519 | 20231006 | 101100 | 1018708160 | 9260 | 9250 | 9260 | 9240 | 436 |
| 520 | 20231006 | 101000 | 1014677120 | 9250 | 9240 | 9250 | 9240 | 376 |
| 521 | 20231006 | 100900 | 1011202850 | 9240 | 9240 | 9240 | 9240 | 976 |
| 522 | 20231006 | 100800 | 1002184610 | 9240 | 9230 | 9240 | 9220 | 1185 |
| 523 | 20231006 | 100700 | 991245420 | 9230 | 9220 | 9230 | 9220 | 297 |
| 524 | 20231006 | 100600 | 988505080 | 9220 | 9210 | 9220 | 9200 | 773 |
| 525 | 20231006 | 100500 | 981389880 | 9210 | 9210 | 9230 | 9200 | 349 |
| 526 | 20231006 | 100400 | 978175810 | 9210 | 9240 | 9240 | 9210 | 70 |
| 527 | 20231006 | 100300 | 977530960 | 9200 | 9240 | 9240 | 9200 | 401 |
| 528 | 20231006 | 100200 | 973840000 | 9240 | 9250 | 9260 | 9200 | 901 |
| 529 | 20231006 | 100100 | 965521230 | 9250 | 9260 | 9280 | 9250 | 486 |
| 530 | 20231006 | 100000 | 961023980 | 9290 | 9290 | 9300 | 9250 | 2093 |
| 531 | 20231006 | 095900 | 941581120 | 9290 | 9250 | 9290 | 9250 | 1397 |
| 532 | 20231006 | 095800 | 928624420 | 9240 | 9220 | 9250 | 9210 | 1994 |
| 533 | 20231006 | 095700 | 910219080 | 9220 | 9210 | 9220 | 9210 | 416 |
| 534 | 20231006 | 095600 | 906385040 | 9220 | 9210 | 9220 | 9210 | 1658 |
| 535 | 20231006 | 095500 | 891107610 | 9210 | 9210 | 9210 | 9200 | 1158 |
| 536 | 20231006 | 095400 | 880444920 | 9200 | 9190 | 9210 | 9180 | 944 |
| 537 | 20231006 | 095300 | 871759240 | 9190 | 9170 | 9220 | 9170 | 2891 |
| 538 | 20231006 | 095200 | 845165250 | 9170 | 9160 | 9200 | 9160 | 2309 |
| 539 | 20231006 | 095100 | 823973430 | 9150 | 9120 | 9160 | 9120 | 1335 |
| 540 | 20231006 | 095000 | 811768980 | 9110 | 9080 | 9110 | 9080 | 1524 |
| 541 | 20231006 | 094900 | 797901690 | 9080 | 9050 | 9080 | 9050 | 1730 |
| 542 | 20231006 | 094800 | 782222430 | 9040 | 9040 | 9040 | 9040 | 147 |
| 543 | 20231006 | 094700 | 780893550 | 9010 | 9030 | 9030 | 9010 | 305 |
| 544 | 20231006 | 094600 | 778144490 | 9040 | 9040 | 9040 | 9040 | 144 |
| 545 | 20231006 | 094500 | 776842730 | 9040 | 9020 | 9040 | 9010 | 246 |
| 546 | 20231006 | 094400 | 774621700 | 9020 | 9010 | 9020 | 9010 | 266 |
| 547 | 20231006 | 094300 | 772224040 | 9000 | 9020 | 9020 | 8990 | 619 |
| 548 | 20231006 | 094200 | 766648740 | 9020 | 9050 | 9060 | 9020 | 972 |
| 549 | 20231006 | 094100 | 757853440 | 9060 | 9070 | 9070 | 9060 | 318 |
| 550 | 20231006 | 094000 | 754970060 | 9070 | 9080 | 9080 | 9070 | 175 |
| 551 | 20231006 | 093900 | 753382620 | 9080 | 9080 | 9080 | 9080 | 710 |
| 552 | 20231006 | 093800 | 746935820 | 9050 | 9070 | 9090 | 9050 | 1359 |
| 553 | 20231006 | 093700 | 734632250 | 9070 | 9050 | 9070 | 9050 | 85 |
| 554 | 20231006 | 093600 | 733862620 | 9050 | 9030 | 9050 | 9030 | 170 |
| 555 | 20231006 | 093500 | 732324150 | 9010 | 9050 | 9050 | 9010 | 36 |
| 556 | 20231006 | 093400 | 731999710 | 9050 | 9000 | 9050 | 9000 | 781 |
| 557 | 20231006 | 093300 | 724970660 | 9000 | 9050 | 9050 | 9000 | 1433 |
| 558 | 20231006 | 093200 | 712049080 | 9050 | 9050 | 9050 | 9050 | 51 |
| 559 | 20231006 | 093100 | 711587530 | 9050 | 9050 | 9070 | 9050 | 286 |
| 560 | 20231006 | 093000 | 708999030 | 8960 | 9000 | 9050 | 8960 | 1788 |
| 561 | 20231006 | 092900 | 692929290 | 9020 | 8970 | 9020 | 8970 | 133 |
| 562 | 20231006 | 092800 | 691736210 | 8960 | 8990 | 8990 | 8960 | 2000 |
| 563 | 20231006 | 092700 | 673784790 | 9050 | 8970 | 9050 | 8970 | 1040 |
| 564 | 20231006 | 092600 | 664436960 | 8970 | 9020 | 9020 | 8960 | 1088 |
| 565 | 20231006 | 092500 | 654659910 | 9030 | 9030 | 9030 | 9020 | 906 |
| 566 | 20231006 | 092400 | 646482530 | 9030 | 9050 | 9050 | 9030 | 30 |
| 567 | 20231006 | 092300 | 646211360 | 9050 | 9060 | 9060 | 9050 | 396 |
| 568 | 20231006 | 092200 | 642627520 | 9060 | 9060 | 9060 | 9050 | 96 |
| 569 | 20231006 | 092100 | 641757820 | 9060 | 9050 | 9070 | 9050 | 117 |
| 570 | 20231006 | 092000 | 640698510 | 9050 | 9060 | 9070 | 9050 | 1957 |
| 571 | 20231006 | 091900 | 622962990 | 9060 | 9050 | 9070 | 9050 | 2562 |
| 572 | 20231006 | 091800 | 599755660 | 9050 | 9050 | 9060 | 9050 | 3988 |
| 573 | 20231006 | 091700 | 563650940 | 9060 | 9070 | 9070 | 9010 | 409 |
| 574 | 20231006 | 091600 | 559956650 | 9010 | 9000 | 9010 | 8970 | 2437 |
| 575 | 20231006 | 091500 | 538015700 | 9000 | 9010 | 9010 | 9000 | 556 |
| 576 | 20231006 | 091400 | 533009980 | 9010 | 9070 | 9070 | 9000 | 2290 |
| 577 | 20231006 | 091300 | 512371040 | 9070 | 9100 | 9150 | 9060 | 1822 |
| 578 | 20231006 | 091200 | 495772810 | 9090 | 9160 | 9160 | 9090 | 2235 |
| 579 | 20231006 | 091100 | 475360860 | 9160 | 9160 | 9170 | 9100 | 5139 |
| 580 | 20231006 | 091000 | 428369010 | 9160 | 8990 | 9160 | 8990 | 1056 |
| 581 | 20231006 | 090900 | 418782090 | 9000 | 8910 | 9000 | 8910 | 5726 |
| 582 | 20231006 | 090800 | 367687800 | 8910 | 8920 | 8930 | 8900 | 1374 |
| 583 | 20231006 | 090700 | 355437620 | 8920 | 8920 | 8980 | 8920 | 679 |
| 584 | 20231006 | 090600 | 349376900 | 8920 | 8910 | 8990 | 8890 | 1664 |
| 585 | 20231006 | 090500 | 334565390 | 8890 | 9000 | 9020 | 8860 | 2512 |
| 586 | 20231006 | 090400 | 312136300 | 9010 | 9080 | 9170 | 9010 | 3163 |
| 587 | 20231006 | 090300 | 283436400 | 9080 | 9080 | 9080 | 9000 | 1967 |
| 588 | 20231006 | 090200 | 265601620 | 9080 | 8960 | 9080 | 8960 | 3681 |
| 589 | 20231006 | 090100 | 232306250 | 8960 | 8910 | 8960 | 8870 | 15317 |
| 590 | 20231006 | 090000 | 96143220 | 8900 | 9010 | 9010 | 8870 | 10730 |