30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 185900 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 15823 |
| 3 | 20231018 | 185800 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 4 | 20231018 | 185700 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 5 | 20231018 | 185600 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 6 | 20231018 | 185500 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 7 | 20231018 | 185400 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 8 | 20231018 | 185300 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 9 | 20231018 | 185200 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 10 | 20231018 | 185100 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 11 | 20231018 | 185000 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 12 | 20231018 | 184900 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 13 | 20231018 | 184800 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 14 | 20231018 | 184700 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 15 | 20231018 | 184600 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 16 | 20231018 | 184500 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 17 | 20231018 | 184400 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 18 | 20231018 | 184300 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 19 | 20231018 | 184200 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 20 | 20231018 | 184100 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 21 | 20231018 | 184000 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 22 | 20231018 | 183900 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 23 | 20231018 | 183800 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 24 | 20231018 | 183700 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 25 | 20231018 | 183600 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 26 | 20231018 | 183500 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 27 | 20231018 | 183400 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 28 | 20231018 | 183300 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 29 | 20231018 | 183200 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 30 | 20231018 | 183100 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 31 | 20231018 | 183000 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 32 | 20231018 | 182900 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 15823 |
| 33 | 20231018 | 182800 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 34 | 20231018 | 182700 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 35 | 20231018 | 182600 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 36 | 20231018 | 182500 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 37 | 20231018 | 182400 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 38 | 20231018 | 182300 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 39 | 20231018 | 182200 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 40 | 20231018 | 182100 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 41 | 20231018 | 182000 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 42 | 20231018 | 181900 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 43 | 20231018 | 181800 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 44 | 20231018 | 181700 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 45 | 20231018 | 181600 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 46 | 20231018 | 181500 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 47 | 20231018 | 181400 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 48 | 20231018 | 181300 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 49 | 20231018 | 181200 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 50 | 20231018 | 181100 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 51 | 20231018 | 181000 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 52 | 20231018 | 180900 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 53 | 20231018 | 180800 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 54 | 20231018 | 180700 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 55 | 20231018 | 180600 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 56 | 20231018 | 180500 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 57 | 20231018 | 180400 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 58 | 20231018 | 180300 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 59 | 20231018 | 180200 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 60 | 20231018 | 180100 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 61 | 20231018 | 180000 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 62 | 20231018 | 175900 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 15823 |
| 63 | 20231018 | 175800 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 64 | 20231018 | 175700 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 65 | 20231018 | 175600 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 66 | 20231018 | 175500 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 67 | 20231018 | 175400 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 68 | 20231018 | 175300 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 69 | 20231018 | 175200 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 70 | 20231018 | 175100 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 71 | 20231018 | 175000 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 72 | 20231018 | 174900 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 73 | 20231018 | 174800 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 74 | 20231018 | 174700 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 75 | 20231018 | 174600 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 76 | 20231018 | 174500 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 77 | 20231018 | 174400 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 78 | 20231018 | 174300 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 79 | 20231018 | 174200 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 80 | 20231018 | 174100 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 81 | 20231018 | 174000 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 82 | 20231018 | 173900 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 83 | 20231018 | 173800 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 84 | 20231018 | 173700 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 85 | 20231018 | 173600 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 86 | 20231018 | 173500 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 87 | 20231018 | 173400 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 88 | 20231018 | 173300 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 89 | 20231018 | 173200 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 90 | 20231018 | 173100 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 91 | 20231018 | 173000 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 92 | 20231018 | 172900 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 15823 |
| 93 | 20231018 | 172800 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 94 | 20231018 | 172700 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 95 | 20231018 | 172600 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 96 | 20231018 | 172500 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 97 | 20231018 | 172400 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 98 | 20231018 | 172300 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 99 | 20231018 | 172200 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 100 | 20231018 | 172100 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 101 | 20231018 | 172000 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 102 | 20231018 | 171900 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 103 | 20231018 | 171800 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 104 | 20231018 | 171700 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 105 | 20231018 | 171600 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 106 | 20231018 | 171500 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 107 | 20231018 | 171400 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 108 | 20231018 | 171300 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 109 | 20231018 | 171200 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 110 | 20231018 | 171100 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 111 | 20231018 | 171000 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 112 | 20231018 | 170900 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 113 | 20231018 | 170800 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 114 | 20231018 | 170700 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 115 | 20231018 | 170600 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 116 | 20231018 | 170500 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 117 | 20231018 | 170400 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 118 | 20231018 | 170300 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 119 | 20231018 | 170200 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 120 | 20231018 | 170100 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 121 | 20231018 | 170000 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 122 | 20231018 | 165900 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 15823 |
| 123 | 20231018 | 165800 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 124 | 20231018 | 165700 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 125 | 20231018 | 165600 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 126 | 20231018 | 165500 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 127 | 20231018 | 165400 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 128 | 20231018 | 165300 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 129 | 20231018 | 165200 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 130 | 20231018 | 165100 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 131 | 20231018 | 165000 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 132 | 20231018 | 164900 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 133 | 20231018 | 164800 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 134 | 20231018 | 164700 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 135 | 20231018 | 164600 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 136 | 20231018 | 164500 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 137 | 20231018 | 164400 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 138 | 20231018 | 164300 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 139 | 20231018 | 164200 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 140 | 20231018 | 164100 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 141 | 20231018 | 164000 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 142 | 20231018 | 163900 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 143 | 20231018 | 163800 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 144 | 20231018 | 163700 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 145 | 20231018 | 163600 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 146 | 20231018 | 163500 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 147 | 20231018 | 163400 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 148 | 20231018 | 163300 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 149 | 20231018 | 163200 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 150 | 20231018 | 163100 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 151 | 20231018 | 163000 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 152 | 20231018 | 162900 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 15823 |
| 153 | 20231018 | 162800 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 154 | 20231018 | 162700 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 155 | 20231018 | 162600 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 156 | 20231018 | 162500 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 157 | 20231018 | 162400 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 158 | 20231018 | 162300 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 159 | 20231018 | 162200 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 160 | 20231018 | 162100 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 161 | 20231018 | 162000 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 162 | 20231018 | 161900 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 163 | 20231018 | 161800 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 164 | 20231018 | 161700 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 165 | 20231018 | 161600 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 166 | 20231018 | 161500 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 167 | 20231018 | 161400 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 168 | 20231018 | 161300 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 169 | 20231018 | 161200 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 170 | 20231018 | 161100 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 171 | 20231018 | 161000 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 172 | 20231018 | 160900 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 173 | 20231018 | 160800 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 174 | 20231018 | 160700 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 175 | 20231018 | 160600 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 176 | 20231018 | 160500 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 177 | 20231018 | 160400 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 178 | 20231018 | 160300 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 179 | 20231018 | 160200 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 180 | 20231018 | 160100 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 181 | 20231018 | 160000 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 182 | 20231018 | 155900 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 15823 |
| 183 | 20231018 | 155800 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 184 | 20231018 | 155700 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 185 | 20231018 | 155600 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 186 | 20231018 | 155500 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 187 | 20231018 | 155400 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 188 | 20231018 | 155300 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 189 | 20231018 | 155200 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 190 | 20231018 | 155100 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 191 | 20231018 | 155000 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 192 | 20231018 | 154900 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 193 | 20231018 | 154800 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 194 | 20231018 | 154700 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 195 | 20231018 | 154600 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 196 | 20231018 | 154500 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 197 | 20231018 | 154400 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 198 | 20231018 | 154300 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 199 | 20231018 | 154200 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 200 | 20231018 | 154100 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 201 | 20231018 | 154000 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 202 | 20231018 | 153900 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 203 | 20231018 | 153800 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 204 | 20231018 | 153700 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 205 | 20231018 | 153600 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 206 | 20231018 | 153500 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 207 | 20231018 | 153400 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 208 | 20231018 | 153300 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 209 | 20231018 | 153200 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 210 | 20231018 | 153100 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 0 |
| 211 | 20231018 | 153000 | 1845757050 | 2305 | 2305 | 2305 | 2305 | 15823 |
| 212 | 20231018 | 152900 | 1809285035 | 2300 | 2300 | 2300 | 2300 | 0 |
| 213 | 20231018 | 152800 | 1809285035 | 2300 | 2300 | 2300 | 2300 | 0 |
| 214 | 20231018 | 152700 | 1809285035 | 2300 | 2300 | 2300 | 2300 | 0 |
| 215 | 20231018 | 152600 | 1809285035 | 2300 | 2300 | 2300 | 2300 | 0 |
| 216 | 20231018 | 152500 | 1809285035 | 2300 | 2300 | 2300 | 2300 | 0 |
| 217 | 20231018 | 152400 | 1809285035 | 2300 | 2300 | 2300 | 2300 | 0 |
| 218 | 20231018 | 152300 | 1809285035 | 2300 | 2300 | 2300 | 2300 | 0 |
| 219 | 20231018 | 152200 | 1809285035 | 2300 | 2300 | 2300 | 2300 | 0 |
| 220 | 20231018 | 152100 | 1809285035 | 2300 | 2300 | 2300 | 2300 | 0 |
| 221 | 20231018 | 152000 | 1809285035 | 2300 | 2300 | 2300 | 2300 | 0 |
| 222 | 20231018 | 151900 | 1809285035 | 2300 | 2300 | 2300 | 2300 | 3705 |
| 223 | 20231018 | 151800 | 1800763535 | 2300 | 2295 | 2300 | 2295 | 135 |
| 224 | 20231018 | 151700 | 1800453040 | 2295 | 2295 | 2305 | 2295 | 2482 |
| 225 | 20231018 | 151600 | 1794751680 | 2295 | 2295 | 2305 | 2295 | 5755 |
| 226 | 20231018 | 151500 | 1781537850 | 2300 | 2300 | 2300 | 2300 | 8502 |
| 227 | 20231018 | 151400 | 1761983250 | 2300 | 2300 | 2300 | 2300 | 157 |
| 228 | 20231018 | 151300 | 1761622150 | 2295 | 2295 | 2295 | 2295 | 4232 |
| 229 | 20231018 | 151200 | 1751909710 | 2295 | 2300 | 2300 | 2295 | 7207 |
| 230 | 20231018 | 151100 | 1735343620 | 2300 | 2300 | 2300 | 2300 | 2625 |
| 231 | 20231018 | 151000 | 1729306120 | 2300 | 2300 | 2300 | 2300 | 10 |
| 232 | 20231018 | 150900 | 1729283120 | 2300 | 2300 | 2300 | 2300 | 508 |
| 233 | 20231018 | 150800 | 1728114720 | 2295 | 2295 | 2295 | 2295 | 604 |
| 234 | 20231018 | 150700 | 1726728540 | 2300 | 2295 | 2300 | 2295 | 148 |
| 235 | 20231018 | 150600 | 1726388490 | 2295 | 2300 | 2300 | 2295 | 671 |
| 236 | 20231018 | 150500 | 1724848295 | 2300 | 2300 | 2305 | 2295 | 3265 |
| 237 | 20231018 | 150400 | 1717353215 | 2300 | 2300 | 2300 | 2300 | 5652 |
| 238 | 20231018 | 150300 | 1704353615 | 2300 | 2300 | 2300 | 2300 | 10 |
| 239 | 20231018 | 150200 | 1704330615 | 2300 | 2300 | 2300 | 2300 | 121 |
| 240 | 20231018 | 150100 | 1704052315 | 2295 | 2300 | 2300 | 2295 | 1853 |
| 241 | 20231018 | 150000 | 1699799665 | 2300 | 2295 | 2300 | 2295 | 7592 |
| 242 | 20231018 | 145900 | 1682366015 | 2290 | 2295 | 2295 | 2290 | 3011 |
| 243 | 20231018 | 145800 | 1675459020 | 2295 | 2295 | 2295 | 2295 | 4119 |
| 244 | 20231018 | 145700 | 1666005915 | 2295 | 2295 | 2295 | 2295 | 920 |
| 245 | 20231018 | 145600 | 1663894515 | 2295 | 2295 | 2295 | 2295 | 2568 |
| 246 | 20231018 | 145500 | 1658000955 | 2295 | 2295 | 2295 | 2290 | 982 |
| 247 | 20231018 | 145400 | 1655751335 | 2290 | 2290 | 2290 | 2290 | 2285 |
| 248 | 20231018 | 145300 | 1650518685 | 2290 | 2290 | 2290 | 2290 | 1457 |
| 249 | 20231018 | 145200 | 1647182155 | 2295 | 2295 | 2295 | 2290 | 540 |
| 250 | 20231018 | 145100 | 1645943855 | 2295 | 2295 | 2295 | 2295 | 900 |
| 251 | 20231018 | 145000 | 1643878355 | 2295 | 2295 | 2295 | 2290 | 2299 |
| 252 | 20231018 | 144900 | 1638613135 | 2295 | 2295 | 2295 | 2295 | 12 |
| 253 | 20231018 | 144800 | 1638585595 | 2295 | 2295 | 2295 | 2295 | 32 |
| 254 | 20231018 | 144700 | 1638512155 | 2295 | 2290 | 2295 | 2290 | 21 |
| 255 | 20231018 | 144600 | 1638464055 | 2290 | 2295 | 2295 | 2290 | 1608 |
| 256 | 20231018 | 144500 | 1634778695 | 2300 | 2295 | 2300 | 2295 | 1261 |
| 257 | 20231018 | 144400 | 1631884695 | 2295 | 2295 | 2295 | 2295 | 0 |
| 258 | 20231018 | 144300 | 1631884695 | 2295 | 2300 | 2300 | 2295 | 1792 |
| 259 | 20231018 | 144200 | 1627772050 | 2295 | 2295 | 2300 | 2295 | 890 |
| 260 | 20231018 | 144100 | 1625729495 | 2295 | 2295 | 2295 | 2295 | 28 |
| 261 | 20231018 | 144000 | 1625665235 | 2295 | 2290 | 2295 | 2290 | 7 |
| 262 | 20231018 | 143900 | 1625649200 | 2295 | 2290 | 2295 | 2290 | 2145 |
| 263 | 20231018 | 143800 | 1620733145 | 2295 | 2300 | 2300 | 2290 | 5003 |
| 264 | 20231018 | 143700 | 1609273055 | 2300 | 2300 | 2300 | 2295 | 36 |
| 265 | 20231018 | 143600 | 1609190330 | 2300 | 2300 | 2300 | 2300 | 2497 |
| 266 | 20231018 | 143500 | 1603447230 | 2295 | 2295 | 2295 | 2295 | 0 |
| 267 | 20231018 | 143400 | 1603447230 | 2295 | 2295 | 2295 | 2295 | 1315 |
| 268 | 20231018 | 143300 | 1600429305 | 2295 | 2295 | 2295 | 2295 | 851 |
| 269 | 20231018 | 143200 | 1598476260 | 2295 | 2295 | 2295 | 2295 | 550 |
| 270 | 20231018 | 143100 | 1597214010 | 2295 | 2295 | 2295 | 2295 | 3014 |
| 271 | 20231018 | 143000 | 1590296880 | 2295 | 2300 | 2300 | 2295 | 4893 |
| 272 | 20231018 | 142900 | 1579066805 | 2300 | 2300 | 2300 | 2295 | 171 |
| 273 | 20231018 | 142800 | 1578673995 | 2300 | 2300 | 2300 | 2300 | 20 |
| 274 | 20231018 | 142700 | 1578627995 | 2300 | 2295 | 2300 | 2290 | 7358 |
| 275 | 20231018 | 142600 | 1561741630 | 2295 | 2295 | 2295 | 2290 | 2009 |
| 276 | 20231018 | 142500 | 1557140975 | 2290 | 2290 | 2290 | 2290 | 5000 |
| 277 | 20231018 | 142400 | 1545690975 | 2295 | 2295 | 2295 | 2290 | 12774 |
| 278 | 20231018 | 142300 | 1516422455 | 2300 | 2300 | 2300 | 2300 | 665 |
| 279 | 20231018 | 142200 | 1514892955 | 2295 | 2295 | 2295 | 2295 | 0 |
| 280 | 20231018 | 142100 | 1514892955 | 2295 | 2295 | 2300 | 2295 | 5 |
| 281 | 20231018 | 142000 | 1514881475 | 2290 | 2295 | 2295 | 2290 | 2630 |
| 282 | 20231018 | 141900 | 1508855625 | 2295 | 2300 | 2300 | 2295 | 2783 |
| 283 | 20231018 | 141800 | 1502467735 | 2295 | 2295 | 2300 | 2295 | 194 |
| 284 | 20231018 | 141700 | 1502022485 | 2295 | 2295 | 2295 | 2295 | 0 |
| 285 | 20231018 | 141600 | 1502022485 | 2295 | 2300 | 2300 | 2295 | 171 |
| 286 | 20231018 | 141500 | 1501630035 | 2295 | 2295 | 2295 | 2295 | 100 |
| 287 | 20231018 | 141400 | 1501400535 | 2295 | 2300 | 2300 | 2295 | 601 |
| 288 | 20231018 | 141300 | 1500021235 | 2295 | 2295 | 2295 | 2295 | 0 |
| 289 | 20231018 | 141200 | 1500021235 | 2295 | 2295 | 2295 | 2295 | 15 |
| 290 | 20231018 | 141100 | 1499986810 | 2295 | 2295 | 2295 | 2295 | 363 |
| 291 | 20231018 | 141000 | 1499153725 | 2295 | 2295 | 2295 | 2295 | 200 |
| 292 | 20231018 | 140900 | 1498694725 | 2300 | 2300 | 2300 | 2300 | 501 |
| 293 | 20231018 | 140800 | 1497542425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 294 | 20231018 | 140700 | 1497542425 | 2295 | 2295 | 2295 | 2295 | 1000 |
| 295 | 20231018 | 140600 | 1495247425 | 2295 | 2295 | 2295 | 2295 | 8199 |
| 296 | 20231018 | 140500 | 1476430720 | 2295 | 2300 | 2300 | 2295 | 223 |
| 297 | 20231018 | 140400 | 1475918885 | 2295 | 2295 | 2295 | 2295 | 319 |
| 298 | 20231018 | 140300 | 1475186780 | 2305 | 2295 | 2305 | 2295 | 1057 |
| 299 | 20231018 | 140200 | 1472760955 | 2295 | 2305 | 2305 | 2295 | 1747 |
| 300 | 20231018 | 140100 | 1468751580 | 2295 | 2295 | 2295 | 2295 | 0 |
| 301 | 20231018 | 140000 | 1468751580 | 2295 | 2300 | 2300 | 2295 | 5481 |
| 302 | 20231018 | 135900 | 1456170185 | 2300 | 2300 | 2300 | 2300 | 600 |
| 303 | 20231018 | 135800 | 1454790185 | 2305 | 2300 | 2305 | 2295 | 3815 |
| 304 | 20231018 | 135700 | 1446028525 | 2300 | 2300 | 2300 | 2300 | 2397 |
| 305 | 20231018 | 135600 | 1440515425 | 2300 | 2300 | 2300 | 2300 | 3768 |
| 306 | 20231018 | 135500 | 1431849025 | 2300 | 2300 | 2300 | 2300 | 747 |
| 307 | 20231018 | 135400 | 1430130925 | 2300 | 2305 | 2305 | 2300 | 201 |
| 308 | 20231018 | 135300 | 1429668620 | 2305 | 2300 | 2305 | 2300 | 81 |
| 309 | 20231018 | 135200 | 1429482315 | 2300 | 2300 | 2305 | 2300 | 1065 |
| 310 | 20231018 | 135100 | 1427032470 | 2305 | 2305 | 2305 | 2305 | 1 |
| 311 | 20231018 | 135000 | 1427030165 | 2295 | 2295 | 2295 | 2295 | 1 |
| 312 | 20231018 | 134900 | 1427027870 | 2295 | 2300 | 2300 | 2295 | 14450 |
| 313 | 20231018 | 134800 | 1393852920 | 2305 | 2305 | 2305 | 2305 | 207 |
| 314 | 20231018 | 134700 | 1393375785 | 2305 | 2305 | 2305 | 2305 | 1415 |
| 315 | 20231018 | 134600 | 1390114210 | 2305 | 2310 | 2310 | 2305 | 409 |
| 316 | 20231018 | 134500 | 1389171450 | 2310 | 2305 | 2310 | 2300 | 1871 |
| 317 | 20231018 | 134400 | 1384859040 | 2305 | 2305 | 2305 | 2305 | 5563 |
| 318 | 20231018 | 134300 | 1372036325 | 2305 | 2305 | 2305 | 2305 | 112 |
| 319 | 20231018 | 134200 | 1371778165 | 2305 | 2300 | 2305 | 2300 | 5344 |
| 320 | 20231018 | 134100 | 1359486535 | 2300 | 2300 | 2300 | 2300 | 0 |
| 321 | 20231018 | 134000 | 1359486535 | 2300 | 2300 | 2300 | 2300 | 0 |
| 322 | 20231018 | 133900 | 1359486535 | 2300 | 2300 | 2300 | 2300 | 6 |
| 323 | 20231018 | 133800 | 1359472735 | 2300 | 2295 | 2300 | 2295 | 13 |
| 324 | 20231018 | 133700 | 1359442885 | 2300 | 2300 | 2300 | 2300 | 135 |
| 325 | 20231018 | 133600 | 1359132385 | 2295 | 2300 | 2300 | 2295 | 183 |
| 326 | 20231018 | 133500 | 1358711495 | 2300 | 2300 | 2300 | 2300 | 1483 |
| 327 | 20231018 | 133400 | 1355300595 | 2305 | 2305 | 2305 | 2305 | 50 |
| 328 | 20231018 | 133300 | 1355185345 | 2305 | 2295 | 2305 | 2295 | 2693 |
| 329 | 20231018 | 133200 | 1349004900 | 2305 | 2305 | 2305 | 2305 | 0 |
| 330 | 20231018 | 133100 | 1349004900 | 2305 | 2300 | 2305 | 2295 | 3305 |
| 331 | 20231018 | 133000 | 1341404950 | 2305 | 2300 | 2305 | 2300 | 101 |
| 332 | 20231018 | 132900 | 1341172150 | 2295 | 2300 | 2300 | 2295 | 1065 |
| 333 | 20231018 | 132800 | 1338727535 | 2300 | 2305 | 2305 | 2300 | 119 |
| 334 | 20231018 | 132700 | 1338453810 | 2305 | 2305 | 2305 | 2300 | 223 |
| 335 | 20231018 | 132600 | 1337940795 | 2305 | 2300 | 2305 | 2300 | 5863 |
| 336 | 20231018 | 132500 | 1324433830 | 2300 | 2300 | 2300 | 2300 | 100 |
| 337 | 20231018 | 132400 | 1324203830 | 2295 | 2295 | 2295 | 2295 | 0 |
| 338 | 20231018 | 132300 | 1324203830 | 2295 | 2300 | 2300 | 2295 | 1179 |
| 339 | 20231018 | 132200 | 1321497715 | 2300 | 2300 | 2300 | 2300 | 4 |
| 340 | 20231018 | 132100 | 1321488515 | 2305 | 2305 | 2305 | 2295 | 5148 |
| 341 | 20231018 | 132000 | 1309641790 | 2300 | 2300 | 2300 | 2300 | 3644 |
| 342 | 20231018 | 131900 | 1301260590 | 2295 | 2300 | 2300 | 2295 | 623 |
| 343 | 20231018 | 131800 | 1299828290 | 2300 | 2300 | 2300 | 2300 | 4 |
| 344 | 20231018 | 131700 | 1299819090 | 2295 | 2295 | 2295 | 2295 | 0 |
| 345 | 20231018 | 131600 | 1299819090 | 2295 | 2295 | 2295 | 2295 | 48 |
| 346 | 20231018 | 131500 | 1299708930 | 2295 | 2295 | 2295 | 2295 | 129 |
| 347 | 20231018 | 131400 | 1299412875 | 2300 | 2300 | 2300 | 2300 | 566 |
| 348 | 20231018 | 131300 | 1298111075 | 2300 | 2300 | 2300 | 2300 | 235 |
| 349 | 20231018 | 131200 | 1297570575 | 2300 | 2300 | 2300 | 2300 | 950 |
| 350 | 20231018 | 131100 | 1295385575 | 2300 | 2295 | 2300 | 2295 | 3401 |
| 351 | 20231018 | 131000 | 1287580070 | 2300 | 2300 | 2300 | 2300 | 505 |
| 352 | 20231018 | 130900 | 1286418570 | 2300 | 2300 | 2300 | 2300 | 1500 |
| 353 | 20231018 | 130800 | 1282968570 | 2300 | 2300 | 2300 | 2300 | 1755 |
| 354 | 20231018 | 130700 | 1278932070 | 2305 | 2305 | 2305 | 2305 | 510 |
| 355 | 20231018 | 130600 | 1277756520 | 2305 | 2300 | 2305 | 2295 | 3396 |
| 356 | 20231018 | 130500 | 1269950645 | 2305 | 2305 | 2305 | 2305 | 503 |
| 357 | 20231018 | 130400 | 1268791230 | 2300 | 2305 | 2305 | 2300 | 158 |
| 358 | 20231018 | 130300 | 1268427825 | 2300 | 2300 | 2300 | 2300 | 875 |
| 359 | 20231018 | 130200 | 1266415325 | 2300 | 2300 | 2300 | 2300 | 22 |
| 360 | 20231018 | 130100 | 1266364725 | 2300 | 2300 | 2300 | 2300 | 105 |
| 361 | 20231018 | 130000 | 1266123225 | 2295 | 2295 | 2295 | 2295 | 415 |
| 362 | 20231018 | 125900 | 1265170800 | 2295 | 2295 | 2305 | 2295 | 242 |
| 363 | 20231018 | 125800 | 1264615395 | 2300 | 2300 | 2300 | 2300 | 1239 |
| 364 | 20231018 | 125700 | 1261765695 | 2295 | 2300 | 2300 | 2295 | 1301 |
| 365 | 20231018 | 125600 | 1258774895 | 2295 | 2295 | 2295 | 2295 | 3 |
| 366 | 20231018 | 125500 | 1258768010 | 2300 | 2295 | 2300 | 2295 | 7 |
| 367 | 20231018 | 125400 | 1258751940 | 2300 | 2295 | 2300 | 2295 | 2538 |
| 368 | 20231018 | 125300 | 1252927225 | 2295 | 2295 | 2295 | 2295 | 80 |
| 369 | 20231018 | 125200 | 1252743625 | 2300 | 2300 | 2300 | 2300 | 4 |
| 370 | 20231018 | 125100 | 1252734425 | 2300 | 2295 | 2300 | 2295 | 2 |
| 371 | 20231018 | 125000 | 1252729830 | 2295 | 2300 | 2300 | 2295 | 710 |
| 372 | 20231018 | 124900 | 1251100330 | 2300 | 2300 | 2300 | 2300 | 1 |
| 373 | 20231018 | 124800 | 1251098030 | 2300 | 2300 | 2300 | 2300 | 5 |
| 374 | 20231018 | 124700 | 1251086530 | 2300 | 2300 | 2300 | 2295 | 2125 |
| 375 | 20231018 | 124600 | 1246199080 | 2300 | 2295 | 2300 | 2295 | 1291 |
| 376 | 20231018 | 124500 | 1243231030 | 2295 | 2295 | 2295 | 2295 | 592 |
| 377 | 20231018 | 124400 | 1241872390 | 2295 | 2295 | 2295 | 2295 | 10 |
| 378 | 20231018 | 124300 | 1241849440 | 2295 | 2295 | 2295 | 2295 | 1388 |
| 379 | 20231018 | 124200 | 1238663980 | 2295 | 2295 | 2295 | 2295 | 1307 |
| 380 | 20231018 | 124100 | 1235664415 | 2295 | 2295 | 2295 | 2295 | 1724 |
| 381 | 20231018 | 124000 | 1231707835 | 2295 | 2300 | 2300 | 2295 | 36 |
| 382 | 20231018 | 123900 | 1231625200 | 2300 | 2300 | 2300 | 2300 | 154 |
| 383 | 20231018 | 123800 | 1231271000 | 2300 | 2300 | 2300 | 2295 | 1450 |
| 384 | 20231018 | 123700 | 1227937700 | 2300 | 2300 | 2300 | 2300 | 11 |
| 385 | 20231018 | 123600 | 1227912400 | 2295 | 2295 | 2295 | 2295 | 1764 |
| 386 | 20231018 | 123500 | 1223864020 | 2295 | 2295 | 2295 | 2295 | 200 |
| 387 | 20231018 | 123400 | 1223405020 | 2300 | 2300 | 2300 | 2300 | 91 |
| 388 | 20231018 | 123300 | 1223195720 | 2300 | 2300 | 2300 | 2300 | 27 |
| 389 | 20231018 | 123200 | 1223133620 | 2295 | 2300 | 2300 | 2295 | 7 |
| 390 | 20231018 | 123100 | 1223117530 | 2300 | 2300 | 2300 | 2300 | 13 |
| 391 | 20231018 | 123000 | 1223087630 | 2295 | 2300 | 2300 | 2295 | 1070 |
| 392 | 20231018 | 122900 | 1220631130 | 2295 | 2295 | 2295 | 2295 | 0 |
| 393 | 20231018 | 122800 | 1220631130 | 2295 | 2300 | 2300 | 2295 | 4739 |
| 394 | 20231018 | 122700 | 1209755025 | 2300 | 2300 | 2300 | 2300 | 659 |
| 395 | 20231018 | 122600 | 1208239325 | 2295 | 2295 | 2295 | 2295 | 2001 |
| 396 | 20231018 | 122500 | 1203647030 | 2295 | 2305 | 2305 | 2295 | 633 |
| 397 | 20231018 | 122400 | 1202193625 | 2300 | 2305 | 2305 | 2300 | 6 |
| 398 | 20231018 | 122300 | 1202179800 | 2305 | 2305 | 2305 | 2305 | 0 |
| 399 | 20231018 | 122200 | 1202179800 | 2305 | 2305 | 2305 | 2305 | 103 |
| 400 | 20231018 | 122100 | 1201942385 | 2305 | 2305 | 2305 | 2305 | 500 |
| 401 | 20231018 | 122000 | 1200789885 | 2305 | 2300 | 2305 | 2300 | 1001 |
| 402 | 20231018 | 121900 | 1198482585 | 2305 | 2300 | 2305 | 2300 | 428 |
| 403 | 20231018 | 121800 | 1197496185 | 2305 | 2305 | 2305 | 2305 | 1 |
| 404 | 20231018 | 121700 | 1197493880 | 2295 | 2300 | 2300 | 2295 | 184 |
| 405 | 20231018 | 121600 | 1197070945 | 2305 | 2300 | 2305 | 2295 | 3747 |
| 406 | 20231018 | 121500 | 1188465330 | 2305 | 2305 | 2305 | 2305 | 15 |
| 407 | 20231018 | 121400 | 1188430755 | 2305 | 2305 | 2305 | 2305 | 0 |
| 408 | 20231018 | 121300 | 1188430755 | 2305 | 2300 | 2305 | 2300 | 682 |
| 409 | 20231018 | 121200 | 1186862150 | 2300 | 2300 | 2300 | 2300 | 502 |
| 410 | 20231018 | 121100 | 1185707550 | 2300 | 2300 | 2300 | 2300 | 720 |
| 411 | 20231018 | 121000 | 1184051550 | 2295 | 2295 | 2300 | 2295 | 438 |
| 412 | 20231018 | 120900 | 1183046150 | 2295 | 2300 | 2300 | 2295 | 124 |
| 413 | 20231018 | 120800 | 1182761565 | 2300 | 2300 | 2300 | 2300 | 560 |
| 414 | 20231018 | 120700 | 1181473565 | 2300 | 2300 | 2300 | 2300 | 1575 |
| 415 | 20231018 | 120600 | 1177851065 | 2300 | 2295 | 2300 | 2295 | 31 |
| 416 | 20231018 | 120500 | 1177779870 | 2295 | 2300 | 2300 | 2295 | 992 |
| 417 | 20231018 | 120400 | 1175500770 | 2300 | 2305 | 2305 | 2300 | 1489 |
| 418 | 20231018 | 120300 | 1172073625 | 2305 | 2305 | 2305 | 2305 | 500 |
| 419 | 20231018 | 120200 | 1170921125 | 2305 | 2300 | 2305 | 2300 | 1066 |
| 420 | 20231018 | 120100 | 1168469020 | 2300 | 2300 | 2300 | 2300 | 0 |
| 421 | 20231018 | 120000 | 1168469020 | 2300 | 2305 | 2305 | 2300 | 205 |
| 422 | 20231018 | 115900 | 1167997515 | 2300 | 2300 | 2300 | 2300 | 293 |
| 423 | 20231018 | 115800 | 1167323615 | 2295 | 2295 | 2295 | 2295 | 3797 |
| 424 | 20231018 | 115700 | 1158609500 | 2300 | 2300 | 2300 | 2300 | 266 |
| 425 | 20231018 | 115600 | 1157997700 | 2310 | 2310 | 2310 | 2310 | 38 |
| 426 | 20231018 | 115500 | 1157909920 | 2315 | 2315 | 2315 | 2315 | 0 |
| 427 | 20231018 | 115400 | 1157909920 | 2315 | 2310 | 2315 | 2295 | 24544 |
| 428 | 20231018 | 115300 | 1101498180 | 2310 | 2310 | 2315 | 2305 | 574 |
| 429 | 20231018 | 115200 | 1100172240 | 2310 | 2310 | 2310 | 2310 | 4535 |
| 430 | 20231018 | 115100 | 1089696390 | 2310 | 2310 | 2310 | 2310 | 5 |
| 431 | 20231018 | 115000 | 1089684840 | 2310 | 2310 | 2310 | 2310 | 1 |
| 432 | 20231018 | 114900 | 1089682530 | 2305 | 2305 | 2305 | 2305 | 533 |
| 433 | 20231018 | 114800 | 1088453965 | 2315 | 2315 | 2315 | 2315 | 14 |
| 434 | 20231018 | 114700 | 1088421555 | 2315 | 2310 | 2315 | 2310 | 23 |
| 435 | 20231018 | 114600 | 1088368420 | 2305 | 2310 | 2310 | 2305 | 210 |
| 436 | 20231018 | 114500 | 1087884325 | 2305 | 2305 | 2305 | 2305 | 20 |
| 437 | 20231018 | 114400 | 1087838225 | 2315 | 2315 | 2315 | 2315 | 11 |
| 438 | 20231018 | 114300 | 1087812760 | 2315 | 2315 | 2315 | 2315 | 2 |
| 439 | 20231018 | 114200 | 1087808130 | 2315 | 2310 | 2315 | 2310 | 2161 |
| 440 | 20231018 | 114100 | 1082816215 | 2315 | 2305 | 2315 | 2305 | 412 |
| 441 | 20231018 | 114000 | 1081866510 | 2305 | 2315 | 2315 | 2305 | 39 |
| 442 | 20231018 | 113900 | 1081776560 | 2310 | 2305 | 2310 | 2305 | 2024 |
| 443 | 20231018 | 113800 | 1077110710 | 2305 | 2310 | 2310 | 2305 | 3111 |
| 444 | 20231018 | 113700 | 1069939325 | 2305 | 2305 | 2305 | 2305 | 1 |
| 445 | 20231018 | 113600 | 1069937020 | 2315 | 2315 | 2315 | 2315 | 40 |
| 446 | 20231018 | 113500 | 1069844420 | 2315 | 2315 | 2315 | 2310 | 6681 |
| 447 | 20231018 | 113400 | 1054410805 | 2315 | 2310 | 2315 | 2310 | 110 |
| 448 | 20231018 | 113300 | 1054156205 | 2310 | 2315 | 2315 | 2310 | 4736 |
| 449 | 20231018 | 113200 | 1043215725 | 2315 | 2315 | 2315 | 2315 | 100 |
| 450 | 20231018 | 113100 | 1042984225 | 2315 | 2315 | 2315 | 2315 | 45 |
| 451 | 20231018 | 113000 | 1042880050 | 2315 | 2310 | 2315 | 2310 | 735 |
| 452 | 20231018 | 112900 | 1041178550 | 2310 | 2315 | 2315 | 2310 | 868 |
| 453 | 20231018 | 112800 | 1039169220 | 2315 | 2315 | 2315 | 2315 | 1400 |
| 454 | 20231018 | 112700 | 1035928220 | 2315 | 2315 | 2315 | 2315 | 0 |
| 455 | 20231018 | 112600 | 1035928220 | 2315 | 2315 | 2315 | 2315 | 0 |
| 456 | 20231018 | 112500 | 1035928220 | 2315 | 2315 | 2315 | 2315 | 15 |
| 457 | 20231018 | 112400 | 1035893495 | 2320 | 2325 | 2325 | 2320 | 212 |
| 458 | 20231018 | 112300 | 1035400670 | 2325 | 2325 | 2325 | 2325 | 240 |
| 459 | 20231018 | 112200 | 1034842670 | 2325 | 2315 | 2325 | 2315 | 5081 |
| 460 | 20231018 | 112100 | 1023054045 | 2315 | 2315 | 2315 | 2315 | 0 |
| 461 | 20231018 | 112000 | 1023054045 | 2315 | 2315 | 2315 | 2315 | 1137 |
| 462 | 20231018 | 111900 | 1020421890 | 2310 | 2310 | 2310 | 2310 | 1012 |
| 463 | 20231018 | 111800 | 1018084170 | 2315 | 2315 | 2315 | 2315 | 50 |
| 464 | 20231018 | 111700 | 1017968420 | 2310 | 2310 | 2310 | 2310 | 15 |
| 465 | 20231018 | 111600 | 1017933770 | 2315 | 2315 | 2315 | 2315 | 100 |
| 466 | 20231018 | 111500 | 1017702270 | 2320 | 2310 | 2320 | 2310 | 1721 |
| 467 | 20231018 | 111400 | 1013726750 | 2310 | 2310 | 2310 | 2310 | 1678 |
| 468 | 20231018 | 111300 | 1009850570 | 2310 | 2310 | 2310 | 2310 | 622 |
| 469 | 20231018 | 111200 | 1008413750 | 2310 | 2315 | 2315 | 2310 | 2850 |
| 470 | 20231018 | 111100 | 1001828755 | 2315 | 2320 | 2320 | 2315 | 601 |
| 471 | 20231018 | 111000 | 1000436935 | 2320 | 2320 | 2325 | 2320 | 42 |
| 472 | 20231018 | 110900 | 1000339490 | 2325 | 2325 | 2325 | 2325 | 926 |
| 473 | 20231018 | 110800 | 998186540 | 2325 | 2325 | 2325 | 2320 | 122 |
| 474 | 20231018 | 110700 | 997902895 | 2325 | 2325 | 2325 | 2325 | 500 |
| 475 | 20231018 | 110600 | 996740395 | 2325 | 2325 | 2330 | 2320 | 7067 |
| 476 | 20231018 | 110500 | 980308065 | 2320 | 2320 | 2320 | 2320 | 1918 |
| 477 | 20231018 | 110400 | 975858305 | 2320 | 2315 | 2320 | 2315 | 1001 |
| 478 | 20231018 | 110300 | 973540985 | 2315 | 2320 | 2320 | 2315 | 908 |
| 479 | 20231018 | 110200 | 971436925 | 2315 | 2320 | 2320 | 2315 | 1001 |
| 480 | 20231018 | 110100 | 969114610 | 2320 | 2315 | 2320 | 2315 | 2250 |
| 481 | 20231018 | 110000 | 963899820 | 2315 | 2315 | 2315 | 2315 | 1559 |
| 482 | 20231018 | 105900 | 960290735 | 2315 | 2315 | 2315 | 2315 | 545 |
| 483 | 20231018 | 105800 | 959029060 | 2315 | 2315 | 2320 | 2315 | 1618 |
| 484 | 20231018 | 105700 | 955283380 | 2320 | 2320 | 2320 | 2315 | 1191 |
| 485 | 20231018 | 105600 | 952525030 | 2320 | 2320 | 2320 | 2320 | 1162 |
| 486 | 20231018 | 105500 | 949829190 | 2320 | 2320 | 2320 | 2320 | 8191 |
| 487 | 20231018 | 105400 | 930826070 | 2325 | 2325 | 2325 | 2320 | 2126 |
| 488 | 20231018 | 105300 | 925884095 | 2320 | 2320 | 2325 | 2320 | 3241 |
| 489 | 20231018 | 105200 | 918364925 | 2320 | 2320 | 2320 | 2320 | 0 |
| 490 | 20231018 | 105100 | 918364925 | 2320 | 2320 | 2320 | 2320 | 700 |
| 491 | 20231018 | 105000 | 916740925 | 2320 | 2320 | 2320 | 2320 | 527 |
| 492 | 20231018 | 104900 | 915518285 | 2320 | 2310 | 2320 | 2310 | 12741 |
| 493 | 20231018 | 104800 | 886021525 | 2310 | 2310 | 2310 | 2310 | 10 |
| 494 | 20231018 | 104700 | 885998425 | 2320 | 2320 | 2320 | 2320 | 1 |
| 495 | 20231018 | 104600 | 885996105 | 2310 | 2310 | 2310 | 2310 | 3 |
| 496 | 20231018 | 104500 | 885989175 | 2315 | 2310 | 2315 | 2310 | 2272 |
| 497 | 20231018 | 104400 | 880740620 | 2310 | 2315 | 2320 | 2310 | 1877 |
| 498 | 20231018 | 104300 | 876399380 | 2320 | 2315 | 2320 | 2315 | 807 |
| 499 | 20231018 | 104200 | 874530960 | 2315 | 2315 | 2320 | 2315 | 1264 |
| 500 | 20231018 | 104100 | 871604550 | 2320 | 2320 | 2320 | 2320 | 3625 |
| 501 | 20231018 | 104000 | 863194550 | 2325 | 2320 | 2325 | 2320 | 1352 |
| 502 | 20231018 | 103900 | 860052800 | 2325 | 2315 | 2325 | 2315 | 6675 |
| 503 | 20231018 | 103800 | 844533835 | 2320 | 2325 | 2325 | 2320 | 1135 |
| 504 | 20231018 | 103700 | 841895635 | 2325 | 2325 | 2325 | 2325 | 10 |
| 505 | 20231018 | 103600 | 841872385 | 2325 | 2320 | 2325 | 2320 | 7316 |
| 506 | 20231018 | 103500 | 824899260 | 2310 | 2320 | 2320 | 2310 | 2211 |
| 507 | 20231018 | 103400 | 819791715 | 2315 | 2315 | 2315 | 2315 | 18 |
| 508 | 20231018 | 103300 | 819750045 | 2320 | 2320 | 2320 | 2320 | 354 |
| 509 | 20231018 | 103200 | 818928765 | 2320 | 2320 | 2320 | 2320 | 125 |
| 510 | 20231018 | 103100 | 818638765 | 2320 | 2320 | 2320 | 2320 | 2 |
| 511 | 20231018 | 103000 | 818634125 | 2310 | 2315 | 2320 | 2310 | 363 |
| 512 | 20231018 | 102900 | 817793815 | 2315 | 2315 | 2320 | 2315 | 998 |
| 513 | 20231018 | 102800 | 815483255 | 2320 | 2320 | 2320 | 2320 | 1 |
| 514 | 20231018 | 102700 | 815480935 | 2315 | 2315 | 2315 | 2315 | 100 |
| 515 | 20231018 | 102600 | 815249435 | 2320 | 2310 | 2320 | 2310 | 63 |
| 516 | 20231018 | 102500 | 815103885 | 2320 | 2320 | 2320 | 2320 | 0 |
| 517 | 20231018 | 102400 | 815103885 | 2320 | 2320 | 2320 | 2320 | 3 |
| 518 | 20231018 | 102300 | 815096925 | 2310 | 2310 | 2310 | 2310 | 58 |
| 519 | 20231018 | 102200 | 814962945 | 2305 | 2315 | 2315 | 2305 | 4900 |
| 520 | 20231018 | 102100 | 803652240 | 2315 | 2320 | 2320 | 2315 | 2061 |
| 521 | 20231018 | 102000 | 798880970 | 2320 | 2325 | 2325 | 2315 | 454 |
| 522 | 20231018 | 101900 | 797829160 | 2330 | 2330 | 2330 | 2330 | 253 |
| 523 | 20231018 | 101800 | 797239670 | 2335 | 2310 | 2335 | 2310 | 44882 |
| 524 | 20231018 | 101700 | 692819305 | 2305 | 2310 | 2310 | 2305 | 410 |
| 525 | 20231018 | 101600 | 691873755 | 2310 | 2310 | 2310 | 2305 | 547 |
| 526 | 20231018 | 101500 | 690612540 | 2310 | 2310 | 2310 | 2310 | 455 |
| 527 | 20231018 | 101400 | 689561490 | 2305 | 2310 | 2310 | 2305 | 201 |
| 528 | 20231018 | 101300 | 689098180 | 2305 | 2300 | 2305 | 2300 | 680 |
| 529 | 20231018 | 101200 | 687532705 | 2300 | 2305 | 2305 | 2300 | 1262 |
| 530 | 20231018 | 101100 | 684629930 | 2310 | 2305 | 2310 | 2300 | 615 |
| 531 | 20231018 | 101000 | 683213870 | 2305 | 2305 | 2310 | 2305 | 441 |
| 532 | 20231018 | 100900 | 682197360 | 2305 | 2300 | 2305 | 2300 | 953 |
| 533 | 20231018 | 100800 | 680003950 | 2300 | 2300 | 2300 | 2295 | 2136 |
| 534 | 20231018 | 100700 | 675096150 | 2295 | 2295 | 2300 | 2295 | 704 |
| 535 | 20231018 | 100600 | 673480465 | 2310 | 2300 | 2310 | 2300 | 3637 |
| 536 | 20231018 | 100500 | 665115345 | 2300 | 2300 | 2300 | 2300 | 4068 |
| 537 | 20231018 | 100400 | 655758945 | 2300 | 2295 | 2300 | 2290 | 1592 |
| 538 | 20231018 | 100300 | 652099020 | 2295 | 2300 | 2300 | 2295 | 6820 |
| 539 | 20231018 | 100200 | 636446965 | 2300 | 2300 | 2300 | 2300 | 8034 |
| 540 | 20231018 | 100100 | 617968765 | 2300 | 2305 | 2310 | 2300 | 1785 |
| 541 | 20231018 | 100000 | 613855255 | 2305 | 2305 | 2310 | 2305 | 1237 |
| 542 | 20231018 | 095900 | 611003495 | 2305 | 2305 | 2310 | 2305 | 3030 |
| 543 | 20231018 | 095800 | 604019295 | 2305 | 2300 | 2305 | 2300 | 2251 |
| 544 | 20231018 | 095700 | 598841985 | 2300 | 2305 | 2305 | 2300 | 3166 |
| 545 | 20231018 | 095600 | 591560160 | 2305 | 2305 | 2305 | 2300 | 1071 |
| 546 | 20231018 | 095500 | 589096635 | 2305 | 2305 | 2305 | 2305 | 0 |
| 547 | 20231018 | 095400 | 589096635 | 2305 | 2310 | 2310 | 2305 | 1541 |
| 548 | 20231018 | 095300 | 585544380 | 2310 | 2300 | 2310 | 2300 | 716 |
| 549 | 20231018 | 095200 | 583895915 | 2300 | 2310 | 2310 | 2300 | 4961 |
| 550 | 20231018 | 095100 | 572460815 | 2310 | 2310 | 2310 | 2310 | 21 |
| 551 | 20231018 | 095000 | 572412305 | 2310 | 2310 | 2310 | 2310 | 583 |
| 552 | 20231018 | 094900 | 571065575 | 2305 | 2310 | 2310 | 2305 | 2655 |
| 553 | 20231018 | 094800 | 564944225 | 2310 | 2305 | 2310 | 2305 | 588 |
| 554 | 20231018 | 094700 | 563587945 | 2305 | 2315 | 2315 | 2305 | 668 |
| 555 | 20231018 | 094600 | 562044405 | 2315 | 2310 | 2315 | 2310 | 7055 |
| 556 | 20231018 | 094500 | 545747105 | 2310 | 2320 | 2320 | 2310 | 2398 |
| 557 | 20231018 | 094400 | 540203630 | 2315 | 2315 | 2315 | 2310 | 4097 |
| 558 | 20231018 | 094300 | 530734045 | 2320 | 2315 | 2320 | 2315 | 3011 |
| 559 | 20231018 | 094200 | 523763530 | 2315 | 2315 | 2315 | 2315 | 6 |
| 560 | 20231018 | 094100 | 523749640 | 2315 | 2315 | 2315 | 2315 | 3923 |
| 561 | 20231018 | 094000 | 514667895 | 2315 | 2315 | 2315 | 2315 | 260 |
| 562 | 20231018 | 093900 | 514065995 | 2315 | 2315 | 2320 | 2315 | 1778 |
| 563 | 20231018 | 093800 | 509949840 | 2320 | 2320 | 2320 | 2315 | 484 |
| 564 | 20231018 | 093700 | 508826965 | 2320 | 2315 | 2320 | 2315 | 220 |
| 565 | 20231018 | 093600 | 508316575 | 2320 | 2320 | 2320 | 2320 | 981 |
| 566 | 20231018 | 093500 | 506040655 | 2320 | 2320 | 2320 | 2320 | 5 |
| 567 | 20231018 | 093400 | 506029055 | 2320 | 2315 | 2320 | 2315 | 13106 |
| 568 | 20231018 | 093300 | 475687825 | 2315 | 2315 | 2315 | 2310 | 1739 |
| 569 | 20231018 | 093200 | 471670655 | 2310 | 2315 | 2315 | 2310 | 423 |
| 570 | 20231018 | 093100 | 470691610 | 2310 | 2315 | 2315 | 2310 | 2702 |
| 571 | 20231018 | 093000 | 464449920 | 2315 | 2310 | 2315 | 2310 | 2255 |
| 572 | 20231018 | 092900 | 459240505 | 2315 | 2310 | 2315 | 2310 | 7143 |
| 573 | 20231018 | 092800 | 442738060 | 2315 | 2315 | 2315 | 2310 | 1051 |
| 574 | 20231018 | 092700 | 440305495 | 2315 | 2310 | 2315 | 2310 | 610 |
| 575 | 20231018 | 092600 | 438893895 | 2310 | 2310 | 2315 | 2310 | 1866 |
| 576 | 20231018 | 092500 | 434583420 | 2315 | 2315 | 2320 | 2315 | 3347 |
| 577 | 20231018 | 092400 | 426834825 | 2315 | 2315 | 2315 | 2315 | 68 |
| 578 | 20231018 | 092300 | 426677405 | 2320 | 2315 | 2320 | 2315 | 2279 |
| 579 | 20231018 | 092200 | 421395335 | 2315 | 2320 | 2320 | 2315 | 10803 |
| 580 | 20231018 | 092100 | 396386345 | 2320 | 2315 | 2320 | 2315 | 2074 |
| 581 | 20231018 | 092000 | 391585030 | 2320 | 2315 | 2320 | 2315 | 1083 |
| 582 | 20231018 | 091900 | 389077880 | 2315 | 2315 | 2315 | 2310 | 934 |
| 583 | 20231018 | 091800 | 386918170 | 2315 | 2315 | 2315 | 2310 | 3473 |
| 584 | 20231018 | 091700 | 378878510 | 2315 | 2310 | 2315 | 2310 | 546 |
| 585 | 20231018 | 091600 | 377616595 | 2305 | 2305 | 2305 | 2305 | 14 |
| 586 | 20231018 | 091500 | 377584325 | 2305 | 2310 | 2310 | 2305 | 3470 |
| 587 | 20231018 | 091400 | 369574645 | 2310 | 2310 | 2310 | 2305 | 10135 |
| 588 | 20231018 | 091300 | 346188045 | 2315 | 2320 | 2320 | 2315 | 5967 |
| 589 | 20231018 | 091200 | 332374430 | 2320 | 2325 | 2330 | 2320 | 13593 |
| 590 | 20231018 | 091100 | 300794890 | 2325 | 2335 | 2335 | 2325 | 11861 |
| 591 | 20231018 | 091000 | 273192395 | 2335 | 2330 | 2335 | 2330 | 11027 |
| 592 | 20231018 | 090900 | 247499145 | 2325 | 2330 | 2335 | 2325 | 7204 |
| 593 | 20231018 | 090800 | 230738415 | 2330 | 2325 | 2335 | 2320 | 15725 |
| 594 | 20231018 | 090700 | 194159845 | 2325 | 2330 | 2330 | 2320 | 10260 |
| 595 | 20231018 | 090600 | 170285265 | 2325 | 2320 | 2330 | 2315 | 10443 |
| 596 | 20231018 | 090500 | 146019410 | 2320 | 2315 | 2320 | 2315 | 14570 |
| 597 | 20231018 | 090400 | 112239865 | 2310 | 2310 | 2315 | 2300 | 9403 |
| 598 | 20231018 | 090300 | 90533915 | 2305 | 2300 | 2310 | 2295 | 5075 |
| 599 | 20231018 | 090200 | 78837930 | 2300 | 2290 | 2300 | 2290 | 13043 |
| 600 | 20231018 | 090100 | 48866515 | 2290 | 2285 | 2290 | 2285 | 6263 |
| 601 | 20231018 | 090000 | 34534735 | 2285 | 2285 | 2285 | 2275 | 14906 |