28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 183400 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 5733 |
| 3 | 20231010 | 183300 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 4 | 20231010 | 183200 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 5 | 20231010 | 183100 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 6 | 20231010 | 183000 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 7 | 20231010 | 182900 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 8 | 20231010 | 182800 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 9 | 20231010 | 182700 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 10 | 20231010 | 182600 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 11 | 20231010 | 182500 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 12 | 20231010 | 182400 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 13 | 20231010 | 182300 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 14 | 20231010 | 182200 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 15 | 20231010 | 182100 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 16 | 20231010 | 182000 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 17 | 20231010 | 181900 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 18 | 20231010 | 181800 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 19 | 20231010 | 181700 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 20 | 20231010 | 181600 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 21 | 20231010 | 181500 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 22 | 20231010 | 181400 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 23 | 20231010 | 181300 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 24 | 20231010 | 181200 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 25 | 20231010 | 181100 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 26 | 20231010 | 181000 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 27 | 20231010 | 180900 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 28 | 20231010 | 180800 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 29 | 20231010 | 180700 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 30 | 20231010 | 180600 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 31 | 20231010 | 180500 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 32 | 20231010 | 180400 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 5733 |
| 33 | 20231010 | 180300 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 34 | 20231010 | 180200 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 35 | 20231010 | 180100 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 36 | 20231010 | 180000 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 37 | 20231010 | 175900 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 38 | 20231010 | 175800 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 39 | 20231010 | 175700 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 40 | 20231010 | 175600 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 41 | 20231010 | 175500 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 42 | 20231010 | 175400 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 43 | 20231010 | 175300 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 44 | 20231010 | 175200 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 45 | 20231010 | 175100 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 46 | 20231010 | 175000 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 47 | 20231010 | 174900 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 48 | 20231010 | 174800 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 49 | 20231010 | 174700 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 50 | 20231010 | 174600 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 51 | 20231010 | 174500 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 52 | 20231010 | 174400 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 53 | 20231010 | 174300 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 54 | 20231010 | 174200 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 55 | 20231010 | 174100 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 56 | 20231010 | 174000 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 57 | 20231010 | 173900 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 58 | 20231010 | 173800 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 59 | 20231010 | 173700 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 60 | 20231010 | 173600 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 61 | 20231010 | 173500 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 62 | 20231010 | 173400 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 5733 |
| 63 | 20231010 | 173300 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 64 | 20231010 | 173200 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 65 | 20231010 | 173100 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 66 | 20231010 | 173000 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 67 | 20231010 | 172900 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 68 | 20231010 | 172800 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 69 | 20231010 | 172700 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 70 | 20231010 | 172600 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 71 | 20231010 | 172500 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 72 | 20231010 | 172400 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 73 | 20231010 | 172300 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 74 | 20231010 | 172200 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 75 | 20231010 | 172100 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 76 | 20231010 | 172000 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 77 | 20231010 | 171900 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 78 | 20231010 | 171800 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 79 | 20231010 | 171700 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 80 | 20231010 | 171600 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 81 | 20231010 | 171500 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 82 | 20231010 | 171400 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 83 | 20231010 | 171300 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 84 | 20231010 | 171200 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 85 | 20231010 | 171100 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 86 | 20231010 | 171000 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 87 | 20231010 | 170900 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 88 | 20231010 | 170800 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 89 | 20231010 | 170700 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 90 | 20231010 | 170600 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 91 | 20231010 | 170500 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 92 | 20231010 | 170400 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 5733 |
| 93 | 20231010 | 170300 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 94 | 20231010 | 170200 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 95 | 20231010 | 170100 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 96 | 20231010 | 170000 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 97 | 20231010 | 165900 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 98 | 20231010 | 165800 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 99 | 20231010 | 165700 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 100 | 20231010 | 165600 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 101 | 20231010 | 165500 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 102 | 20231010 | 165400 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 103 | 20231010 | 165300 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 104 | 20231010 | 165200 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 105 | 20231010 | 165100 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 106 | 20231010 | 165000 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 107 | 20231010 | 164900 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 108 | 20231010 | 164800 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 109 | 20231010 | 164700 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 110 | 20231010 | 164600 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 111 | 20231010 | 164500 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 112 | 20231010 | 164400 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 113 | 20231010 | 164300 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 114 | 20231010 | 164200 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 115 | 20231010 | 164100 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 116 | 20231010 | 164000 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 117 | 20231010 | 163900 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 118 | 20231010 | 163800 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 119 | 20231010 | 163700 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 120 | 20231010 | 163600 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 121 | 20231010 | 163500 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 122 | 20231010 | 163400 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 5733 |
| 123 | 20231010 | 163300 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 124 | 20231010 | 163200 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 125 | 20231010 | 163100 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 126 | 20231010 | 163000 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 127 | 20231010 | 162900 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 128 | 20231010 | 162800 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 129 | 20231010 | 162700 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 130 | 20231010 | 162600 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 131 | 20231010 | 162500 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 132 | 20231010 | 162400 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 133 | 20231010 | 162300 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 134 | 20231010 | 162200 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 135 | 20231010 | 162100 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 136 | 20231010 | 162000 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 137 | 20231010 | 161900 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 138 | 20231010 | 161800 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 139 | 20231010 | 161700 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 140 | 20231010 | 161600 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 141 | 20231010 | 161500 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 142 | 20231010 | 161400 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 143 | 20231010 | 161300 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 144 | 20231010 | 161200 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 145 | 20231010 | 161100 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 146 | 20231010 | 161000 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 147 | 20231010 | 160900 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 148 | 20231010 | 160800 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 149 | 20231010 | 160700 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 150 | 20231010 | 160600 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 151 | 20231010 | 160500 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 152 | 20231010 | 160400 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 5733 |
| 153 | 20231010 | 160300 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 154 | 20231010 | 160200 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 155 | 20231010 | 160100 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 156 | 20231010 | 160000 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 157 | 20231010 | 155900 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 158 | 20231010 | 155800 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 159 | 20231010 | 155700 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 160 | 20231010 | 155600 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 161 | 20231010 | 155500 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 162 | 20231010 | 155400 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 163 | 20231010 | 155300 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 164 | 20231010 | 155200 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 165 | 20231010 | 155100 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 166 | 20231010 | 155000 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 167 | 20231010 | 154900 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 168 | 20231010 | 154800 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 169 | 20231010 | 154700 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 170 | 20231010 | 154600 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 171 | 20231010 | 154500 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 172 | 20231010 | 154400 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 173 | 20231010 | 154300 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 174 | 20231010 | 154200 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 175 | 20231010 | 154100 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 176 | 20231010 | 154000 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 177 | 20231010 | 153900 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 178 | 20231010 | 153800 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 179 | 20231010 | 153700 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 180 | 20231010 | 153600 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 181 | 20231010 | 153500 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 182 | 20231010 | 153400 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 5733 |
| 183 | 20231010 | 153300 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 184 | 20231010 | 153200 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 185 | 20231010 | 153100 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 0 |
| 186 | 20231010 | 153000 | 1962015655 | 3140 | 3140 | 3140 | 3140 | 5733 |
| 187 | 20231010 | 152900 | 1944014035 | 3140 | 3140 | 3140 | 3140 | 0 |
| 188 | 20231010 | 152800 | 1944014035 | 3140 | 3140 | 3140 | 3140 | 0 |
| 189 | 20231010 | 152700 | 1944014035 | 3140 | 3140 | 3140 | 3140 | 0 |
| 190 | 20231010 | 152600 | 1944014035 | 3140 | 3140 | 3140 | 3140 | 0 |
| 191 | 20231010 | 152500 | 1944014035 | 3140 | 3140 | 3140 | 3140 | 0 |
| 192 | 20231010 | 152400 | 1944014035 | 3140 | 3140 | 3140 | 3140 | 0 |
| 193 | 20231010 | 152300 | 1944014035 | 3140 | 3140 | 3140 | 3140 | 0 |
| 194 | 20231010 | 152200 | 1944014035 | 3140 | 3140 | 3140 | 3140 | 0 |
| 195 | 20231010 | 152100 | 1944014035 | 3140 | 3140 | 3140 | 3140 | 0 |
| 196 | 20231010 | 152000 | 1944014035 | 3140 | 3140 | 3140 | 3140 | 0 |
| 197 | 20231010 | 151900 | 1944014035 | 3140 | 3145 | 3150 | 3140 | 5137 |
| 198 | 20231010 | 151800 | 1927878665 | 3150 | 3150 | 3150 | 3150 | 1008 |
| 199 | 20231010 | 151700 | 1924703465 | 3155 | 3150 | 3155 | 3150 | 439 |
| 200 | 20231010 | 151600 | 1923318615 | 3150 | 3155 | 3155 | 3150 | 1223 |
| 201 | 20231010 | 151500 | 1919465960 | 3155 | 3160 | 3160 | 3155 | 70 |
| 202 | 20231010 | 151400 | 1919245010 | 3155 | 3145 | 3155 | 3145 | 1576 |
| 203 | 20231010 | 151300 | 1914282965 | 3145 | 3150 | 3150 | 3145 | 2681 |
| 204 | 20231010 | 151200 | 1905845395 | 3150 | 3150 | 3150 | 3145 | 1555 |
| 205 | 20231010 | 151100 | 1900954395 | 3150 | 3145 | 3150 | 3145 | 2471 |
| 206 | 20231010 | 151000 | 1893178530 | 3145 | 3140 | 3145 | 3140 | 2884 |
| 207 | 20231010 | 150900 | 1884112100 | 3145 | 3145 | 3145 | 3140 | 1108 |
| 208 | 20231010 | 150800 | 1880632445 | 3145 | 3145 | 3150 | 3145 | 212 |
| 209 | 20231010 | 150700 | 1879965700 | 3150 | 3150 | 3155 | 3150 | 221 |
| 210 | 20231010 | 150600 | 1879269545 | 3150 | 3140 | 3150 | 3140 | 856 |
| 211 | 20231010 | 150500 | 1876579445 | 3155 | 3155 | 3155 | 3155 | 131 |
| 212 | 20231010 | 150400 | 1876166140 | 3155 | 3155 | 3155 | 3155 | 10 |
| 213 | 20231010 | 150300 | 1876134590 | 3130 | 3135 | 3140 | 3130 | 3727 |
| 214 | 20231010 | 150200 | 1864464750 | 3135 | 3155 | 3155 | 3135 | 1919 |
| 215 | 20231010 | 150100 | 1858446160 | 3145 | 3155 | 3155 | 3145 | 130 |
| 216 | 20231010 | 150000 | 1858037240 | 3155 | 3140 | 3155 | 3140 | 1113 |
| 217 | 20231010 | 145900 | 1854533660 | 3140 | 3140 | 3155 | 3140 | 716 |
| 218 | 20231010 | 145800 | 1852282540 | 3135 | 3155 | 3155 | 3135 | 4002 |
| 219 | 20231010 | 145700 | 1839712355 | 3155 | 3160 | 3160 | 3155 | 21 |
| 220 | 20231010 | 145600 | 1839646020 | 3160 | 3155 | 3160 | 3150 | 710 |
| 221 | 20231010 | 145500 | 1837405545 | 3155 | 3160 | 3160 | 3155 | 124 |
| 222 | 20231010 | 145400 | 1837014255 | 3160 | 3155 | 3160 | 3155 | 196 |
| 223 | 20231010 | 145300 | 1836395870 | 3160 | 3155 | 3165 | 3155 | 94 |
| 224 | 20231010 | 145200 | 1836099275 | 3165 | 3160 | 3165 | 3155 | 761 |
| 225 | 20231010 | 145100 | 1833697520 | 3160 | 3150 | 3160 | 3150 | 301 |
| 226 | 20231010 | 145000 | 1832749360 | 3155 | 3150 | 3155 | 3150 | 2060 |
| 227 | 20231010 | 144900 | 1826254990 | 3155 | 3160 | 3160 | 3155 | 2116 |
| 228 | 20231010 | 144800 | 1819576260 | 3165 | 3160 | 3165 | 3160 | 111 |
| 229 | 20231010 | 144700 | 1819225495 | 3160 | 3165 | 3170 | 3160 | 489 |
| 230 | 20231010 | 144600 | 1817679755 | 3170 | 3170 | 3170 | 3170 | 186 |
| 231 | 20231010 | 144500 | 1817090135 | 3170 | 3165 | 3170 | 3165 | 988 |
| 232 | 20231010 | 144400 | 1813960800 | 3165 | 3165 | 3170 | 3165 | 218 |
| 233 | 20231010 | 144300 | 1813270750 | 3170 | 3170 | 3170 | 3165 | 225 |
| 234 | 20231010 | 144200 | 1812557960 | 3170 | 3165 | 3170 | 3165 | 1791 |
| 235 | 20231010 | 144100 | 1806883570 | 3165 | 3165 | 3165 | 3160 | 828 |
| 236 | 20231010 | 144000 | 1804264295 | 3165 | 3165 | 3170 | 3165 | 553 |
| 237 | 20231010 | 143900 | 1802514025 | 3170 | 3165 | 3170 | 3160 | 349 |
| 238 | 20231010 | 143800 | 1801409565 | 3165 | 3160 | 3165 | 3160 | 844 |
| 239 | 20231010 | 143700 | 1798742460 | 3165 | 3170 | 3170 | 3160 | 2899 |
| 240 | 20231010 | 143600 | 1789580590 | 3170 | 3170 | 3170 | 3165 | 184 |
| 241 | 20231010 | 143500 | 1788997720 | 3165 | 3165 | 3165 | 3160 | 143 |
| 242 | 20231010 | 143400 | 1788545135 | 3160 | 3170 | 3170 | 3160 | 1091 |
| 243 | 20231010 | 143300 | 1785095010 | 3170 | 3170 | 3170 | 3165 | 160 |
| 244 | 20231010 | 143200 | 1784588215 | 3170 | 3140 | 3170 | 3140 | 4339 |
| 245 | 20231010 | 143100 | 1770886190 | 3150 | 3145 | 3150 | 3140 | 2223 |
| 246 | 20231010 | 143000 | 1763899920 | 3145 | 3135 | 3145 | 3130 | 3729 |
| 247 | 20231010 | 142900 | 1752219610 | 3135 | 3130 | 3140 | 3130 | 1746 |
| 248 | 20231010 | 142800 | 1746741895 | 3130 | 3135 | 3140 | 3130 | 626 |
| 249 | 20231010 | 142700 | 1744779470 | 3140 | 3135 | 3140 | 3120 | 7938 |
| 250 | 20231010 | 142600 | 1719983740 | 3135 | 3125 | 3135 | 3120 | 1912 |
| 251 | 20231010 | 142500 | 1714002370 | 3125 | 3135 | 3140 | 3120 | 2718 |
| 252 | 20231010 | 142400 | 1705513965 | 3140 | 3135 | 3140 | 3125 | 2512 |
| 253 | 20231010 | 142300 | 1697649810 | 3135 | 3140 | 3140 | 3135 | 458 |
| 254 | 20231010 | 142200 | 1696213905 | 3140 | 3145 | 3145 | 3125 | 129 |
| 255 | 20231010 | 142100 | 1695810365 | 3145 | 3140 | 3145 | 3130 | 16354 |
| 256 | 20231010 | 142000 | 1644583050 | 3140 | 3140 | 3145 | 3140 | 970 |
| 257 | 20231010 | 141900 | 1641537240 | 3140 | 3140 | 3145 | 3140 | 366 |
| 258 | 20231010 | 141800 | 1640387970 | 3140 | 3140 | 3145 | 3140 | 1131 |
| 259 | 20231010 | 141700 | 1636836380 | 3140 | 3135 | 3145 | 3130 | 2933 |
| 260 | 20231010 | 141600 | 1627629915 | 3135 | 3140 | 3150 | 3135 | 5269 |
| 261 | 20231010 | 141500 | 1611087650 | 3140 | 3155 | 3160 | 3140 | 10923 |
| 262 | 20231010 | 141400 | 1576686425 | 3155 | 3155 | 3160 | 3155 | 164 |
| 263 | 20231010 | 141300 | 1576168905 | 3160 | 3160 | 3160 | 3155 | 2030 |
| 264 | 20231010 | 141200 | 1569754510 | 3160 | 3165 | 3165 | 3155 | 2050 |
| 265 | 20231010 | 141100 | 1563274855 | 3165 | 3155 | 3165 | 3155 | 2837 |
| 266 | 20231010 | 141000 | 1554297105 | 3155 | 3165 | 3165 | 3155 | 4 |
| 267 | 20231010 | 140900 | 1554284465 | 3155 | 3170 | 3170 | 3155 | 693 |
| 268 | 20231010 | 140800 | 1552096365 | 3170 | 3155 | 3170 | 3150 | 335 |
| 269 | 20231010 | 140700 | 1551039400 | 3155 | 3170 | 3170 | 3155 | 116 |
| 270 | 20231010 | 140600 | 1550673190 | 3160 | 3160 | 3160 | 3150 | 3633 |
| 271 | 20231010 | 140500 | 1539223440 | 3165 | 3150 | 3165 | 3150 | 6189 |
| 272 | 20231010 | 140400 | 1519654595 | 3155 | 3155 | 3155 | 3155 | 145 |
| 273 | 20231010 | 140300 | 1519197120 | 3160 | 3155 | 3160 | 3155 | 165 |
| 274 | 20231010 | 140200 | 1518676445 | 3155 | 3150 | 3155 | 3150 | 612 |
| 275 | 20231010 | 140100 | 1516746035 | 3150 | 3150 | 3150 | 3150 | 112 |
| 276 | 20231010 | 140000 | 1516393235 | 3145 | 3160 | 3160 | 3145 | 5208 |
| 277 | 20231010 | 135900 | 1500012380 | 3145 | 3160 | 3160 | 3145 | 11955 |
| 278 | 20231010 | 135800 | 1462378965 | 3155 | 3160 | 3165 | 3155 | 3594 |
| 279 | 20231010 | 135700 | 1451024525 | 3165 | 3160 | 3165 | 3160 | 374 |
| 280 | 20231010 | 135600 | 1449842675 | 3160 | 3160 | 3165 | 3160 | 3150 |
| 281 | 20231010 | 135500 | 1439888475 | 3165 | 3165 | 3165 | 3160 | 541 |
| 282 | 20231010 | 135400 | 1438176220 | 3165 | 3170 | 3170 | 3165 | 132 |
| 283 | 20231010 | 135300 | 1437758355 | 3165 | 3165 | 3165 | 3165 | 176 |
| 284 | 20231010 | 135200 | 1437201315 | 3170 | 3165 | 3170 | 3165 | 60 |
| 285 | 20231010 | 135100 | 1437011370 | 3170 | 3170 | 3170 | 3165 | 535 |
| 286 | 20231010 | 135000 | 1435318080 | 3170 | 3170 | 3170 | 3165 | 217 |
| 287 | 20231010 | 134900 | 1434631185 | 3165 | 3170 | 3170 | 3165 | 3796 |
| 288 | 20231010 | 134800 | 1422616790 | 3165 | 3170 | 3170 | 3165 | 972 |
| 289 | 20231010 | 134700 | 1419536640 | 3175 | 3170 | 3175 | 3170 | 101 |
| 290 | 20231010 | 134600 | 1419216455 | 3170 | 3170 | 3175 | 3170 | 1218 |
| 291 | 20231010 | 134500 | 1415355380 | 3170 | 3170 | 3170 | 3170 | 15 |
| 292 | 20231010 | 134400 | 1415307830 | 3170 | 3170 | 3175 | 3165 | 1166 |
| 293 | 20231010 | 134300 | 1411609665 | 3165 | 3170 | 3170 | 3160 | 124 |
| 294 | 20231010 | 134200 | 1411217695 | 3170 | 3165 | 3170 | 3160 | 598 |
| 295 | 20231010 | 134100 | 1409327885 | 3170 | 3160 | 3175 | 3160 | 247 |
| 296 | 20231010 | 134000 | 1408545880 | 3160 | 3165 | 3170 | 3155 | 575 |
| 297 | 20231010 | 133900 | 1406728930 | 3165 | 3165 | 3165 | 3155 | 222 |
| 298 | 20231010 | 133800 | 1406027900 | 3170 | 3165 | 3170 | 3165 | 112 |
| 299 | 20231010 | 133700 | 1405673415 | 3155 | 3165 | 3170 | 3155 | 741 |
| 300 | 20231010 | 133600 | 1403335375 | 3150 | 3155 | 3155 | 3150 | 5000 |
| 301 | 20231010 | 133500 | 1387581075 | 3155 | 3165 | 3175 | 3155 | 971 |
| 302 | 20231010 | 133400 | 1384516335 | 3165 | 3165 | 3165 | 3155 | 93 |
| 303 | 20231010 | 133300 | 1384222570 | 3155 | 3165 | 3165 | 3155 | 524 |
| 304 | 20231010 | 133200 | 1382567035 | 3170 | 3170 | 3170 | 3165 | 651 |
| 305 | 20231010 | 133100 | 1380504885 | 3170 | 3165 | 3170 | 3165 | 55 |
| 306 | 20231010 | 133000 | 1380330605 | 3170 | 3155 | 3170 | 3155 | 859 |
| 307 | 20231010 | 132900 | 1377615320 | 3165 | 3160 | 3170 | 3155 | 1625 |
| 308 | 20231010 | 132800 | 1372473175 | 3155 | 3160 | 3160 | 3155 | 213 |
| 309 | 20231010 | 132700 | 1371801060 | 3150 | 3165 | 3165 | 3150 | 28 |
| 310 | 20231010 | 132600 | 1371712770 | 3165 | 3165 | 3165 | 3150 | 19213 |
| 311 | 20231010 | 132500 | 1310996210 | 3165 | 3170 | 3170 | 3165 | 18473 |
| 312 | 20231010 | 132400 | 1252447180 | 3170 | 3175 | 3180 | 3170 | 1952 |
| 313 | 20231010 | 132300 | 1246250120 | 3175 | 3175 | 3180 | 3170 | 10809 |
| 314 | 20231010 | 132200 | 1211967495 | 3180 | 3180 | 3180 | 3180 | 7 |
| 315 | 20231010 | 132100 | 1211945235 | 3180 | 3180 | 3180 | 3175 | 2150 |
| 316 | 20231010 | 132000 | 1205109205 | 3180 | 3185 | 3185 | 3180 | 2069 |
| 317 | 20231010 | 131900 | 1198520925 | 3185 | 3185 | 3190 | 3185 | 546 |
| 318 | 20231010 | 131800 | 1196781860 | 3190 | 3190 | 3190 | 3190 | 437 |
| 319 | 20231010 | 131700 | 1195387830 | 3190 | 3185 | 3190 | 3185 | 706 |
| 320 | 20231010 | 131600 | 1193139200 | 3185 | 3185 | 3185 | 3185 | 77 |
| 321 | 20231010 | 131500 | 1192893955 | 3180 | 3185 | 3190 | 3180 | 741 |
| 322 | 20231010 | 131400 | 1190536445 | 3185 | 3185 | 3190 | 3185 | 337 |
| 323 | 20231010 | 131300 | 1189462920 | 3190 | 3180 | 3190 | 3180 | 296 |
| 324 | 20231010 | 131200 | 1188520100 | 3175 | 3175 | 3185 | 3175 | 552 |
| 325 | 20231010 | 131100 | 1186767345 | 3175 | 3180 | 3180 | 3175 | 1415 |
| 326 | 20231010 | 131000 | 1182268095 | 3180 | 3170 | 3180 | 3170 | 717 |
| 327 | 20231010 | 130900 | 1179990025 | 3175 | 3180 | 3180 | 3175 | 3471 |
| 328 | 20231010 | 130800 | 1168969055 | 3180 | 3180 | 3185 | 3180 | 817 |
| 329 | 20231010 | 130700 | 1166369995 | 3175 | 3180 | 3180 | 3175 | 9015 |
| 330 | 20231010 | 130600 | 1137742180 | 3180 | 3180 | 3185 | 3180 | 2174 |
| 331 | 20231010 | 130500 | 1130819095 | 3180 | 3170 | 3180 | 3170 | 2188 |
| 332 | 20231010 | 130400 | 1123882395 | 3170 | 3180 | 3180 | 3170 | 57 |
| 333 | 20231010 | 130300 | 1123701300 | 3170 | 3175 | 3180 | 3170 | 3751 |
| 334 | 20231010 | 130200 | 1111780760 | 3175 | 3180 | 3180 | 3175 | 2905 |
| 335 | 20231010 | 130100 | 1102544870 | 3180 | 3185 | 3185 | 3180 | 1727 |
| 336 | 20231010 | 130000 | 1097045445 | 3185 | 3185 | 3185 | 3185 | 924 |
| 337 | 20231010 | 125900 | 1094102505 | 3195 | 3190 | 3195 | 3185 | 627 |
| 338 | 20231010 | 125800 | 1092103790 | 3190 | 3190 | 3190 | 3190 | 1846 |
| 339 | 20231010 | 125700 | 1086215050 | 3190 | 3195 | 3195 | 3190 | 542 |
| 340 | 20231010 | 125600 | 1084486000 | 3190 | 3195 | 3195 | 3190 | 192 |
| 341 | 20231010 | 125500 | 1083873035 | 3195 | 3200 | 3200 | 3190 | 116 |
| 342 | 20231010 | 125400 | 1083502950 | 3195 | 3200 | 3200 | 3190 | 6107 |
| 343 | 20231010 | 125300 | 1063980190 | 3200 | 3200 | 3200 | 3200 | 110 |
| 344 | 20231010 | 125200 | 1063628190 | 3200 | 3200 | 3205 | 3200 | 464 |
| 345 | 20231010 | 125100 | 1062143375 | 3205 | 3205 | 3205 | 3200 | 456 |
| 346 | 20231010 | 125000 | 1060681905 | 3200 | 3210 | 3210 | 3200 | 1315 |
| 347 | 20231010 | 124900 | 1056470400 | 3200 | 3200 | 3200 | 3200 | 93 |
| 348 | 20231010 | 124800 | 1056172800 | 3200 | 3210 | 3210 | 3200 | 157 |
| 349 | 20231010 | 124700 | 1055669965 | 3215 | 3205 | 3215 | 3200 | 633 |
| 350 | 20231010 | 124600 | 1053641570 | 3210 | 3200 | 3215 | 3200 | 306 |
| 351 | 20231010 | 124500 | 1052659295 | 3225 | 3210 | 3225 | 3200 | 982 |
| 352 | 20231010 | 124400 | 1049514025 | 3210 | 3210 | 3210 | 3210 | 168 |
| 353 | 20231010 | 124300 | 1048974745 | 3210 | 3205 | 3220 | 3205 | 862 |
| 354 | 20231010 | 124200 | 1046209900 | 3215 | 3200 | 3215 | 3200 | 2 |
| 355 | 20231010 | 124100 | 1046203485 | 3205 | 3210 | 3210 | 3205 | 637 |
| 356 | 20231010 | 124000 | 1044160150 | 3210 | 3205 | 3210 | 3205 | 574 |
| 357 | 20231010 | 123900 | 1042317980 | 3205 | 3225 | 3225 | 3205 | 1164 |
| 358 | 20231010 | 123800 | 1038584665 | 3210 | 3210 | 3230 | 3205 | 980 |
| 359 | 20231010 | 123700 | 1035431045 | 3205 | 3210 | 3215 | 3205 | 618 |
| 360 | 20231010 | 123600 | 1033445710 | 3210 | 3210 | 3210 | 3200 | 634 |
| 361 | 20231010 | 123500 | 1031411355 | 3210 | 3210 | 3210 | 3200 | 740 |
| 362 | 20231010 | 123400 | 1029036855 | 3200 | 3215 | 3215 | 3200 | 1090 |
| 363 | 20231010 | 123300 | 1025535925 | 3215 | 3200 | 3215 | 3200 | 2147 |
| 364 | 20231010 | 123200 | 1018649515 | 3205 | 3210 | 3210 | 3200 | 1016 |
| 365 | 20231010 | 123100 | 1015393975 | 3210 | 3200 | 3210 | 3200 | 504 |
| 366 | 20231010 | 123000 | 1013778165 | 3210 | 3200 | 3210 | 3200 | 467 |
| 367 | 20231010 | 122900 | 1012280205 | 3210 | 3200 | 3210 | 3200 | 607 |
| 368 | 20231010 | 122800 | 1010337795 | 3210 | 3200 | 3210 | 3200 | 1307 |
| 369 | 20231010 | 122700 | 1006155385 | 3200 | 3190 | 3200 | 3190 | 1319 |
| 370 | 20231010 | 122600 | 1001940695 | 3190 | 3200 | 3200 | 3190 | 2395 |
| 371 | 20231010 | 122500 | 994287350 | 3200 | 3205 | 3205 | 3200 | 13737 |
| 372 | 20231010 | 122400 | 950312805 | 3205 | 3210 | 3210 | 3205 | 155 |
| 373 | 20231010 | 122300 | 949815765 | 3205 | 3215 | 3215 | 3205 | 289 |
| 374 | 20231010 | 122200 | 948889510 | 3205 | 3205 | 3205 | 3205 | 5335 |
| 375 | 20231010 | 122100 | 931790835 | 3205 | 3205 | 3210 | 3205 | 524 |
| 376 | 20231010 | 122000 | 930111080 | 3210 | 3205 | 3210 | 3205 | 471 |
| 377 | 20231010 | 121900 | 928600110 | 3205 | 3210 | 3210 | 3205 | 190 |
| 378 | 20231010 | 121800 | 927990805 | 3210 | 3205 | 3210 | 3205 | 3633 |
| 379 | 20231010 | 121700 | 916336480 | 3210 | 3210 | 3210 | 3210 | 799 |
| 380 | 20231010 | 121600 | 913771690 | 3210 | 3210 | 3210 | 3205 | 714 |
| 381 | 20231010 | 121500 | 911480185 | 3210 | 3205 | 3210 | 3205 | 411 |
| 382 | 20231010 | 121400 | 910161240 | 3205 | 3215 | 3215 | 3205 | 6862 |
| 383 | 20231010 | 121300 | 888148730 | 3215 | 3215 | 3220 | 3210 | 99 |
| 384 | 20231010 | 121200 | 887830875 | 3215 | 3210 | 3215 | 3210 | 119 |
| 385 | 20231010 | 121100 | 887448840 | 3210 | 3215 | 3215 | 3210 | 1032 |
| 386 | 20231010 | 121000 | 884133790 | 3220 | 3220 | 3220 | 3220 | 10 |
| 387 | 20231010 | 120900 | 884101590 | 3220 | 3215 | 3220 | 3215 | 82 |
| 388 | 20231010 | 120800 | 883837950 | 3220 | 3220 | 3220 | 3215 | 259 |
| 389 | 20231010 | 120700 | 883004975 | 3220 | 3220 | 3220 | 3215 | 768 |
| 390 | 20231010 | 120600 | 880534295 | 3220 | 3220 | 3220 | 3220 | 334 |
| 391 | 20231010 | 120500 | 879458815 | 3215 | 3215 | 3220 | 3215 | 1550 |
| 392 | 20231010 | 120400 | 874468850 | 3220 | 3215 | 3220 | 3215 | 122 |
| 393 | 20231010 | 120300 | 874076520 | 3215 | 3220 | 3220 | 3215 | 473 |
| 394 | 20231010 | 120200 | 872555790 | 3215 | 3215 | 3220 | 3215 | 1785 |
| 395 | 20231010 | 120100 | 866816645 | 3220 | 3220 | 3220 | 3215 | 119 |
| 396 | 20231010 | 120000 | 866434010 | 3220 | 3225 | 3225 | 3220 | 2128 |
| 397 | 20231010 | 115900 | 859581795 | 3225 | 3230 | 3230 | 3225 | 1127 |
| 398 | 20231010 | 115800 | 855946960 | 3230 | 3225 | 3230 | 3225 | 436 |
| 399 | 20231010 | 115700 | 854540640 | 3225 | 3225 | 3225 | 3225 | 185 |
| 400 | 20231010 | 115600 | 853944015 | 3225 | 3235 | 3235 | 3225 | 3137 |
| 401 | 20231010 | 115500 | 843812505 | 3235 | 3235 | 3235 | 3230 | 606 |
| 402 | 20231010 | 115400 | 841854620 | 3230 | 3230 | 3230 | 3230 | 111 |
| 403 | 20231010 | 115300 | 841496090 | 3240 | 3240 | 3240 | 3230 | 3370 |
| 404 | 20231010 | 115200 | 830592295 | 3240 | 3240 | 3250 | 3240 | 645 |
| 405 | 20231010 | 115100 | 828502375 | 3240 | 3240 | 3240 | 3235 | 245 |
| 406 | 20231010 | 115000 | 827709320 | 3240 | 3245 | 3245 | 3240 | 4894 |
| 407 | 20231010 | 114900 | 811852195 | 3245 | 3245 | 3245 | 3245 | 518 |
| 408 | 20231010 | 114800 | 810171285 | 3245 | 3245 | 3245 | 3245 | 588 |
| 409 | 20231010 | 114700 | 808263225 | 3255 | 3250 | 3255 | 3245 | 2251 |
| 410 | 20231010 | 114600 | 800957280 | 3245 | 3245 | 3250 | 3245 | 667 |
| 411 | 20231010 | 114500 | 798792720 | 3250 | 3250 | 3250 | 3250 | 22 |
| 412 | 20231010 | 114400 | 798721220 | 3250 | 3245 | 3255 | 3245 | 471 |
| 413 | 20231010 | 114300 | 797191420 | 3245 | 3245 | 3245 | 3245 | 109 |
| 414 | 20231010 | 114200 | 796837715 | 3245 | 3245 | 3245 | 3245 | 527 |
| 415 | 20231010 | 114100 | 795127600 | 3245 | 3245 | 3250 | 3245 | 297 |
| 416 | 20231010 | 114000 | 794163000 | 3245 | 3250 | 3250 | 3245 | 91 |
| 417 | 20231010 | 113900 | 793867695 | 3245 | 3250 | 3250 | 3240 | 217 |
| 418 | 20231010 | 113800 | 793163955 | 3250 | 3245 | 3250 | 3245 | 705 |
| 419 | 20231010 | 113700 | 790876215 | 3245 | 3250 | 3250 | 3245 | 248 |
| 420 | 20231010 | 113600 | 790070950 | 3250 | 3245 | 3250 | 3245 | 501 |
| 421 | 20231010 | 113500 | 788445200 | 3245 | 3245 | 3250 | 3245 | 2839 |
| 422 | 20231010 | 113400 | 779232545 | 3250 | 3250 | 3250 | 3250 | 15 |
| 423 | 20231010 | 113300 | 779183795 | 3245 | 3250 | 3255 | 3245 | 122 |
| 424 | 20231010 | 113200 | 778787705 | 3245 | 3245 | 3250 | 3245 | 273 |
| 425 | 20231010 | 113100 | 777901290 | 3250 | 3250 | 3255 | 3245 | 504 |
| 426 | 20231010 | 113000 | 776265485 | 3245 | 3255 | 3255 | 3245 | 111 |
| 427 | 20231010 | 112900 | 775904775 | 3255 | 3250 | 3255 | 3250 | 342 |
| 428 | 20231010 | 112800 | 774793270 | 3250 | 3260 | 3260 | 3250 | 6750 |
| 429 | 20231010 | 112700 | 752836200 | 3260 | 3255 | 3260 | 3255 | 205 |
| 430 | 20231010 | 112600 | 752168820 | 3255 | 3260 | 3265 | 3255 | 345 |
| 431 | 20231010 | 112500 | 751044825 | 3270 | 3265 | 3270 | 3255 | 21824 |
| 432 | 20231010 | 112400 | 679889490 | 3265 | 3275 | 3275 | 3265 | 337 |
| 433 | 20231010 | 112300 | 678787840 | 3270 | 3275 | 3280 | 3270 | 4751 |
| 434 | 20231010 | 112200 | 663228760 | 3275 | 3280 | 3280 | 3275 | 110 |
| 435 | 20231010 | 112100 | 662868010 | 3280 | 3280 | 3280 | 3275 | 206 |
| 436 | 20231010 | 112000 | 662193310 | 3275 | 3275 | 3275 | 3275 | 556 |
| 437 | 20231010 | 111900 | 660372410 | 3280 | 3275 | 3280 | 3275 | 94 |
| 438 | 20231010 | 111800 | 660064550 | 3280 | 3280 | 3280 | 3280 | 72 |
| 439 | 20231010 | 111700 | 659828390 | 3280 | 3280 | 3285 | 3280 | 708 |
| 440 | 20231010 | 111600 | 657505900 | 3280 | 3275 | 3285 | 3275 | 624 |
| 441 | 20231010 | 111500 | 655458810 | 3275 | 3275 | 3280 | 3275 | 100 |
| 442 | 20231010 | 111400 | 655131285 | 3275 | 3275 | 3275 | 3275 | 267 |
| 443 | 20231010 | 111300 | 654256860 | 3275 | 3285 | 3285 | 3275 | 787 |
| 444 | 20231010 | 111200 | 651676125 | 3285 | 3275 | 3285 | 3275 | 1132 |
| 445 | 20231010 | 111100 | 647958585 | 3275 | 3280 | 3285 | 3275 | 107 |
| 446 | 20231010 | 111000 | 647608075 | 3275 | 3285 | 3285 | 3275 | 10750 |
| 447 | 20231010 | 110900 | 612348065 | 3285 | 3285 | 3285 | 3285 | 2985 |
| 448 | 20231010 | 110800 | 602542340 | 3285 | 3285 | 3285 | 3285 | 171 |
| 449 | 20231010 | 110700 | 601980605 | 3285 | 3285 | 3290 | 3285 | 213 |
| 450 | 20231010 | 110600 | 601279855 | 3285 | 3285 | 3290 | 3285 | 644 |
| 451 | 20231010 | 110500 | 599164310 | 3285 | 3285 | 3290 | 3285 | 352 |
| 452 | 20231010 | 110400 | 598007190 | 3290 | 3295 | 3295 | 3290 | 310 |
| 453 | 20231010 | 110300 | 596986290 | 3295 | 3290 | 3295 | 3290 | 256 |
| 454 | 20231010 | 110200 | 596144040 | 3285 | 3290 | 3290 | 3285 | 2959 |
| 455 | 20231010 | 110100 | 586411210 | 3290 | 3290 | 3295 | 3290 | 2601 |
| 456 | 20231010 | 110000 | 577853900 | 3295 | 3290 | 3295 | 3290 | 8 |
| 457 | 20231010 | 105900 | 577827575 | 3290 | 3295 | 3300 | 3290 | 276 |
| 458 | 20231010 | 105800 | 576919500 | 3300 | 3290 | 3300 | 3290 | 134 |
| 459 | 20231010 | 105700 | 576478470 | 3295 | 3295 | 3295 | 3290 | 861 |
| 460 | 20231010 | 105600 | 573641525 | 3290 | 3290 | 3295 | 3290 | 151 |
| 461 | 20231010 | 105500 | 573144730 | 3290 | 3295 | 3295 | 3290 | 161 |
| 462 | 20231010 | 105400 | 572614785 | 3295 | 3295 | 3295 | 3290 | 2601 |
| 463 | 20231010 | 105300 | 564044995 | 3300 | 3295 | 3300 | 3290 | 1091 |
| 464 | 20231010 | 105200 | 560446845 | 3290 | 3295 | 3300 | 3290 | 1754 |
| 465 | 20231010 | 105100 | 554668260 | 3300 | 3300 | 3300 | 3300 | 4 |
| 466 | 20231010 | 105000 | 554655060 | 3295 | 3295 | 3300 | 3290 | 773 |
| 467 | 20231010 | 104900 | 552108395 | 3290 | 3285 | 3290 | 3285 | 63 |
| 468 | 20231010 | 104800 | 551901430 | 3295 | 3295 | 3300 | 3285 | 3845 |
| 469 | 20231010 | 104700 | 539233240 | 3285 | 3285 | 3290 | 3285 | 908 |
| 470 | 20231010 | 104600 | 536246840 | 3285 | 3290 | 3290 | 3285 | 3 |
| 471 | 20231010 | 104500 | 536236980 | 3290 | 3285 | 3290 | 3285 | 196 |
| 472 | 20231010 | 104400 | 535593020 | 3285 | 3285 | 3285 | 3285 | 566 |
| 473 | 20231010 | 104300 | 533733710 | 3285 | 3290 | 3295 | 3285 | 960 |
| 474 | 20231010 | 104200 | 530576055 | 3285 | 3285 | 3285 | 3285 | 13 |
| 475 | 20231010 | 104100 | 530533350 | 3285 | 3290 | 3290 | 3285 | 297 |
| 476 | 20231010 | 104000 | 529557595 | 3290 | 3285 | 3290 | 3285 | 1488 |
| 477 | 20231010 | 103900 | 524662480 | 3290 | 3290 | 3290 | 3285 | 133 |
| 478 | 20231010 | 103800 | 524225500 | 3290 | 3290 | 3290 | 3285 | 724 |
| 479 | 20231010 | 103700 | 521844390 | 3285 | 3295 | 3295 | 3285 | 567 |
| 480 | 20231010 | 103600 | 519981785 | 3285 | 3290 | 3295 | 3285 | 932 |
| 481 | 20231010 | 103500 | 516919435 | 3290 | 3295 | 3295 | 3290 | 102 |
| 482 | 20231010 | 103400 | 516583795 | 3285 | 3290 | 3295 | 3285 | 5885 |
| 483 | 20231010 | 103300 | 497248420 | 3295 | 3295 | 3295 | 3290 | 70 |
| 484 | 20231010 | 103200 | 497017920 | 3290 | 3290 | 3290 | 3290 | 1454 |
| 485 | 20231010 | 103100 | 492234260 | 3290 | 3285 | 3290 | 3285 | 1494 |
| 486 | 20231010 | 103000 | 487326315 | 3285 | 3280 | 3285 | 3280 | 586 |
| 487 | 20231010 | 102900 | 485404130 | 3285 | 3285 | 3290 | 3285 | 619 |
| 488 | 20231010 | 102800 | 483368680 | 3285 | 3290 | 3290 | 3285 | 4 |
| 489 | 20231010 | 102700 | 483355535 | 3285 | 3280 | 3285 | 3280 | 598 |
| 490 | 20231010 | 102600 | 481393385 | 3285 | 3285 | 3290 | 3280 | 190 |
| 491 | 20231010 | 102500 | 480769680 | 3285 | 3290 | 3290 | 3285 | 225 |
| 492 | 20231010 | 102400 | 480030055 | 3290 | 3285 | 3290 | 3285 | 121 |
| 493 | 20231010 | 102300 | 479631970 | 3285 | 3290 | 3290 | 3285 | 955 |
| 494 | 20231010 | 102200 | 476493790 | 3290 | 3290 | 3290 | 3285 | 449 |
| 495 | 20231010 | 102100 | 475018280 | 3295 | 3300 | 3300 | 3290 | 84 |
| 496 | 20231010 | 102000 | 474741730 | 3290 | 3285 | 3295 | 3285 | 1441 |
| 497 | 20231010 | 101900 | 469995140 | 3290 | 3290 | 3290 | 3285 | 517 |
| 498 | 20231010 | 101800 | 468296490 | 3290 | 3285 | 3295 | 3285 | 202 |
| 499 | 20231010 | 101700 | 467632885 | 3290 | 3290 | 3295 | 3290 | 93 |
| 500 | 20231010 | 101600 | 467326910 | 3285 | 3290 | 3290 | 3285 | 536 |
| 501 | 20231010 | 101500 | 465566060 | 3285 | 3285 | 3285 | 3285 | 208 |
| 502 | 20231010 | 101400 | 464882780 | 3285 | 3290 | 3295 | 3285 | 95 |
| 503 | 20231010 | 101300 | 464570675 | 3295 | 3285 | 3295 | 3285 | 65 |
| 504 | 20231010 | 101200 | 464357130 | 3285 | 3285 | 3295 | 3285 | 707 |
| 505 | 20231010 | 101100 | 462034615 | 3295 | 3285 | 3295 | 3285 | 101 |
| 506 | 20231010 | 101000 | 461702820 | 3300 | 3295 | 3300 | 3295 | 13 |
| 507 | 20231010 | 100900 | 461659980 | 3285 | 3290 | 3290 | 3285 | 2807 |
| 508 | 20231010 | 100800 | 452425255 | 3290 | 3295 | 3295 | 3290 | 116 |
| 509 | 20231010 | 100700 | 452043585 | 3290 | 3295 | 3300 | 3290 | 321 |
| 510 | 20231010 | 100600 | 450987480 | 3290 | 3290 | 3300 | 3290 | 182 |
| 511 | 20231010 | 100500 | 450388680 | 3295 | 3290 | 3295 | 3290 | 1311 |
| 512 | 20231010 | 100400 | 446071765 | 3290 | 3290 | 3290 | 3290 | 1485 |
| 513 | 20231010 | 100300 | 441186115 | 3290 | 3290 | 3295 | 3290 | 691 |
| 514 | 20231010 | 100200 | 438912225 | 3290 | 3295 | 3295 | 3290 | 78 |
| 515 | 20231010 | 100100 | 438655600 | 3290 | 3290 | 3300 | 3290 | 1667 |
| 516 | 20231010 | 100000 | 433170705 | 3290 | 3295 | 3295 | 3290 | 129 |
| 517 | 20231010 | 095900 | 432746285 | 3290 | 3290 | 3290 | 3290 | 0 |
| 518 | 20231010 | 095800 | 432746285 | 3290 | 3290 | 3290 | 3290 | 536 |
| 519 | 20231010 | 095700 | 430982845 | 3290 | 3295 | 3305 | 3290 | 403 |
| 520 | 20231010 | 095600 | 429654895 | 3305 | 3305 | 3305 | 3300 | 52 |
| 521 | 20231010 | 095500 | 429483090 | 3305 | 3305 | 3305 | 3290 | 93 |
| 522 | 20231010 | 095400 | 429176790 | 3305 | 3310 | 3310 | 3290 | 1168 |
| 523 | 20231010 | 095300 | 425329465 | 3310 | 3305 | 3310 | 3295 | 957 |
| 524 | 20231010 | 095200 | 422167080 | 3305 | 3295 | 3305 | 3290 | 1999 |
| 525 | 20231010 | 095100 | 415571005 | 3295 | 3295 | 3295 | 3280 | 670 |
| 526 | 20231010 | 095000 | 413372495 | 3295 | 3290 | 3295 | 3280 | 1561 |
| 527 | 20231010 | 094900 | 408251030 | 3290 | 3295 | 3295 | 3290 | 91 |
| 528 | 20231010 | 094800 | 407951620 | 3295 | 3290 | 3295 | 3290 | 168 |
| 529 | 20231010 | 094700 | 407398885 | 3295 | 3295 | 3300 | 3290 | 592 |
| 530 | 20231010 | 094600 | 405450520 | 3295 | 3295 | 3295 | 3290 | 242 |
| 531 | 20231010 | 094500 | 404653680 | 3300 | 3300 | 3300 | 3280 | 1781 |
| 532 | 20231010 | 094400 | 398800965 | 3300 | 3300 | 3300 | 3295 | 3785 |
| 533 | 20231010 | 094300 | 386313380 | 3295 | 3280 | 3300 | 3280 | 6009 |
| 534 | 20231010 | 094200 | 366513620 | 3295 | 3285 | 3295 | 3280 | 1675 |
| 535 | 20231010 | 094100 | 361014270 | 3285 | 3280 | 3285 | 3280 | 17 |
| 536 | 20231010 | 094000 | 360958475 | 3290 | 3285 | 3290 | 3280 | 538 |
| 537 | 20231010 | 093900 | 359193415 | 3285 | 3285 | 3285 | 3280 | 247 |
| 538 | 20231010 | 093800 | 358382555 | 3290 | 3290 | 3290 | 3290 | 0 |
| 539 | 20231010 | 093700 | 358382555 | 3290 | 3290 | 3290 | 3285 | 68 |
| 540 | 20231010 | 093600 | 358159115 | 3290 | 3290 | 3290 | 3285 | 1023 |
| 541 | 20231010 | 093500 | 354798225 | 3295 | 3300 | 3300 | 3290 | 515 |
| 542 | 20231010 | 093400 | 353100315 | 3300 | 3300 | 3300 | 3290 | 4047 |
| 543 | 20231010 | 093300 | 339775415 | 3295 | 3280 | 3295 | 3280 | 2697 |
| 544 | 20231010 | 093200 | 330903490 | 3285 | 3285 | 3285 | 3280 | 520 |
| 545 | 20231010 | 093100 | 329195840 | 3285 | 3280 | 3285 | 3280 | 2188 |
| 546 | 20231010 | 093000 | 322019050 | 3255 | 3285 | 3285 | 3255 | 10341 |
| 547 | 20231010 | 092900 | 288244910 | 3280 | 3280 | 3280 | 3280 | 1210 |
| 548 | 20231010 | 092800 | 284276110 | 3275 | 3280 | 3280 | 3275 | 235 |
| 549 | 20231010 | 092700 | 283506435 | 3275 | 3275 | 3275 | 3275 | 111 |
| 550 | 20231010 | 092600 | 283142910 | 3275 | 3280 | 3280 | 3275 | 1680 |
| 551 | 20231010 | 092500 | 277640905 | 3275 | 3285 | 3285 | 3275 | 1925 |
| 552 | 20231010 | 092400 | 271325810 | 3285 | 3275 | 3290 | 3275 | 2404 |
| 553 | 20231010 | 092300 | 263429795 | 3285 | 3275 | 3285 | 3275 | 1686 |
| 554 | 20231010 | 092200 | 257898345 | 3280 | 3280 | 3280 | 3275 | 3309 |
| 555 | 20231010 | 092100 | 247047255 | 3280 | 3280 | 3280 | 3265 | 751 |
| 556 | 20231010 | 092000 | 244587975 | 3280 | 3280 | 3280 | 3280 | 2 |
| 557 | 20231010 | 091900 | 244581415 | 3275 | 3285 | 3285 | 3275 | 429 |
| 558 | 20231010 | 091800 | 243174600 | 3285 | 3275 | 3285 | 3275 | 6381 |
| 559 | 20231010 | 091700 | 222250720 | 3275 | 3265 | 3275 | 3265 | 2672 |
| 560 | 20231010 | 091600 | 213519455 | 3265 | 3260 | 3265 | 3255 | 7475 |
| 561 | 20231010 | 091500 | 189123320 | 3255 | 3255 | 3260 | 3245 | 10144 |
| 562 | 20231010 | 091400 | 156089805 | 3255 | 3245 | 3255 | 3240 | 2867 |
| 563 | 20231010 | 091300 | 146779145 | 3245 | 3235 | 3245 | 3235 | 3137 |
| 564 | 20231010 | 091200 | 136623695 | 3235 | 3230 | 3240 | 3230 | 101 |
| 565 | 20231010 | 091100 | 136297395 | 3225 | 3245 | 3245 | 3225 | 6446 |
| 566 | 20231010 | 091000 | 115474520 | 3245 | 3245 | 3245 | 3240 | 1494 |
| 567 | 20231010 | 090900 | 110632665 | 3245 | 3255 | 3260 | 3245 | 680 |
| 568 | 20231010 | 090800 | 108420370 | 3255 | 3260 | 3260 | 3250 | 2329 |
| 569 | 20231010 | 090700 | 100833670 | 3255 | 3260 | 3265 | 3255 | 211 |
| 570 | 20231010 | 090600 | 100146320 | 3265 | 3255 | 3265 | 3245 | 2143 |
| 571 | 20231010 | 090500 | 93187405 | 3270 | 3260 | 3270 | 3250 | 1805 |
| 572 | 20231010 | 090400 | 87310855 | 3260 | 3270 | 3275 | 3255 | 3192 |
| 573 | 20231010 | 090300 | 76893590 | 3270 | 3260 | 3270 | 3240 | 9024 |
| 574 | 20231010 | 090200 | 47554555 | 3260 | 3215 | 3260 | 3210 | 3292 |
| 575 | 20231010 | 090100 | 36951125 | 3210 | 3245 | 3245 | 3205 | 7654 |
| 576 | 20231010 | 090000 | 12342010 | 3230 | 3230 | 3260 | 3230 | 3821 |