29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 185300 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 6160 |
| 3 | 20231017 | 185200 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 4 | 20231017 | 185100 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 5 | 20231017 | 185000 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 6 | 20231017 | 184900 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 7 | 20231017 | 184800 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 8 | 20231017 | 184700 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 9 | 20231017 | 184600 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 10 | 20231017 | 184500 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 11 | 20231017 | 184400 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 12 | 20231017 | 184300 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 13 | 20231017 | 184200 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 14 | 20231017 | 184100 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 15 | 20231017 | 184000 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 16 | 20231017 | 183900 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 17 | 20231017 | 183800 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 18 | 20231017 | 183700 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 19 | 20231017 | 183600 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 20 | 20231017 | 183500 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 21 | 20231017 | 183400 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 22 | 20231017 | 183300 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 23 | 20231017 | 183200 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 24 | 20231017 | 183100 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 25 | 20231017 | 183000 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 26 | 20231017 | 182900 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 27 | 20231017 | 182800 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 28 | 20231017 | 182700 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 29 | 20231017 | 182600 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 30 | 20231017 | 182500 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 31 | 20231017 | 182400 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 32 | 20231017 | 182300 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 6160 |
| 33 | 20231017 | 182200 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 34 | 20231017 | 182100 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 35 | 20231017 | 182000 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 36 | 20231017 | 181900 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 37 | 20231017 | 181800 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 38 | 20231017 | 181700 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 39 | 20231017 | 181600 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 40 | 20231017 | 181500 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 41 | 20231017 | 181400 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 42 | 20231017 | 181300 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 43 | 20231017 | 181200 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 44 | 20231017 | 181100 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 45 | 20231017 | 181000 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 46 | 20231017 | 180900 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 47 | 20231017 | 180800 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 48 | 20231017 | 180700 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 49 | 20231017 | 180600 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 50 | 20231017 | 180500 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 51 | 20231017 | 180400 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 52 | 20231017 | 180300 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 53 | 20231017 | 180200 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 54 | 20231017 | 180100 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 55 | 20231017 | 180000 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 56 | 20231017 | 175900 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 57 | 20231017 | 175800 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 58 | 20231017 | 175700 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 59 | 20231017 | 175600 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 60 | 20231017 | 175500 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 61 | 20231017 | 175400 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 62 | 20231017 | 175300 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 6160 |
| 63 | 20231017 | 175200 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 64 | 20231017 | 175100 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 65 | 20231017 | 175000 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 66 | 20231017 | 174900 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 67 | 20231017 | 174800 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 68 | 20231017 | 174700 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 69 | 20231017 | 174600 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 70 | 20231017 | 174500 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 71 | 20231017 | 174400 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 72 | 20231017 | 174300 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 73 | 20231017 | 174200 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 74 | 20231017 | 174100 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 75 | 20231017 | 174000 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 76 | 20231017 | 173900 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 77 | 20231017 | 173800 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 78 | 20231017 | 173700 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 79 | 20231017 | 173600 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 80 | 20231017 | 173500 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 81 | 20231017 | 173400 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 82 | 20231017 | 173300 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 83 | 20231017 | 173200 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 84 | 20231017 | 173100 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 85 | 20231017 | 173000 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 86 | 20231017 | 172900 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 87 | 20231017 | 172800 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 88 | 20231017 | 172700 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 89 | 20231017 | 172600 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 90 | 20231017 | 172500 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 91 | 20231017 | 172400 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 92 | 20231017 | 172300 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 6160 |
| 93 | 20231017 | 172200 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 94 | 20231017 | 172100 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 95 | 20231017 | 172000 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 96 | 20231017 | 171900 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 97 | 20231017 | 171800 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 98 | 20231017 | 171700 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 99 | 20231017 | 171600 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 100 | 20231017 | 171500 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 101 | 20231017 | 171400 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 102 | 20231017 | 171300 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 103 | 20231017 | 171200 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 104 | 20231017 | 171100 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 105 | 20231017 | 171000 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 106 | 20231017 | 170900 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 107 | 20231017 | 170800 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 108 | 20231017 | 170700 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 109 | 20231017 | 170600 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 110 | 20231017 | 170500 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 111 | 20231017 | 170400 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 112 | 20231017 | 170300 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 113 | 20231017 | 170200 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 114 | 20231017 | 170100 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 115 | 20231017 | 170000 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 116 | 20231017 | 165900 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 117 | 20231017 | 165800 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 118 | 20231017 | 165700 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 119 | 20231017 | 165600 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 120 | 20231017 | 165500 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 121 | 20231017 | 165400 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 122 | 20231017 | 165300 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 6160 |
| 123 | 20231017 | 165200 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 124 | 20231017 | 165100 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 125 | 20231017 | 165000 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 126 | 20231017 | 164900 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 127 | 20231017 | 164800 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 128 | 20231017 | 164700 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 129 | 20231017 | 164600 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 130 | 20231017 | 164500 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 131 | 20231017 | 164400 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 132 | 20231017 | 164300 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 133 | 20231017 | 164200 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 134 | 20231017 | 164100 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 135 | 20231017 | 164000 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 136 | 20231017 | 163900 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 137 | 20231017 | 163800 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 138 | 20231017 | 163700 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 139 | 20231017 | 163600 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 140 | 20231017 | 163500 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 141 | 20231017 | 163400 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 142 | 20231017 | 163300 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 143 | 20231017 | 163200 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 144 | 20231017 | 163100 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 145 | 20231017 | 163000 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 146 | 20231017 | 162900 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 147 | 20231017 | 162800 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 148 | 20231017 | 162700 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 149 | 20231017 | 162600 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 150 | 20231017 | 162500 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 151 | 20231017 | 162400 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 152 | 20231017 | 162300 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 6160 |
| 153 | 20231017 | 162200 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 154 | 20231017 | 162100 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 155 | 20231017 | 162000 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 156 | 20231017 | 161900 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 157 | 20231017 | 161800 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 158 | 20231017 | 161700 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 159 | 20231017 | 161600 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 160 | 20231017 | 161500 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 161 | 20231017 | 161400 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 162 | 20231017 | 161300 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 163 | 20231017 | 161200 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 164 | 20231017 | 161100 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 165 | 20231017 | 161000 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 166 | 20231017 | 160900 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 167 | 20231017 | 160800 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 168 | 20231017 | 160700 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 169 | 20231017 | 160600 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 170 | 20231017 | 160500 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 171 | 20231017 | 160400 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 172 | 20231017 | 160300 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 173 | 20231017 | 160200 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 174 | 20231017 | 160100 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 175 | 20231017 | 160000 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 176 | 20231017 | 155900 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 177 | 20231017 | 155800 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 178 | 20231017 | 155700 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 179 | 20231017 | 155600 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 180 | 20231017 | 155500 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 181 | 20231017 | 155400 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 182 | 20231017 | 155300 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 6160 |
| 183 | 20231017 | 155200 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 184 | 20231017 | 155100 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 185 | 20231017 | 155000 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 186 | 20231017 | 154900 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 187 | 20231017 | 154800 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 188 | 20231017 | 154700 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 189 | 20231017 | 154600 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 190 | 20231017 | 154500 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 191 | 20231017 | 154400 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 192 | 20231017 | 154300 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 193 | 20231017 | 154200 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 194 | 20231017 | 154100 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 195 | 20231017 | 154000 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 196 | 20231017 | 153900 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 197 | 20231017 | 153800 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 198 | 20231017 | 153700 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 199 | 20231017 | 153600 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 200 | 20231017 | 153500 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 201 | 20231017 | 153400 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 202 | 20231017 | 153300 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 203 | 20231017 | 153200 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 204 | 20231017 | 153100 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 205 | 20231017 | 153000 | 1222393495 | 2115 | 2115 | 2115 | 2115 | 6160 |
| 206 | 20231017 | 152900 | 1209365095 | 2105 | 2105 | 2105 | 2105 | 0 |
| 207 | 20231017 | 152800 | 1209365095 | 2105 | 2105 | 2105 | 2105 | 0 |
| 208 | 20231017 | 152700 | 1209365095 | 2105 | 2105 | 2105 | 2105 | 0 |
| 209 | 20231017 | 152600 | 1209365095 | 2105 | 2105 | 2105 | 2105 | 0 |
| 210 | 20231017 | 152500 | 1209365095 | 2105 | 2105 | 2105 | 2105 | 0 |
| 211 | 20231017 | 152400 | 1209365095 | 2105 | 2105 | 2105 | 2105 | 0 |
| 212 | 20231017 | 152300 | 1209365095 | 2105 | 2105 | 2105 | 2105 | 0 |
| 213 | 20231017 | 152200 | 1209365095 | 2105 | 2105 | 2105 | 2105 | 0 |
| 214 | 20231017 | 152100 | 1209365095 | 2105 | 2105 | 2105 | 2105 | 0 |
| 215 | 20231017 | 152000 | 1209365095 | 2105 | 2105 | 2105 | 2105 | 0 |
| 216 | 20231017 | 151900 | 1209365095 | 2105 | 2105 | 2105 | 2105 | 114 |
| 217 | 20231017 | 151800 | 1209125125 | 2110 | 2105 | 2115 | 2105 | 2232 |
| 218 | 20231017 | 151700 | 1204415805 | 2105 | 2095 | 2105 | 2095 | 1475 |
| 219 | 20231017 | 151600 | 1201319110 | 2095 | 2095 | 2095 | 2095 | 262 |
| 220 | 20231017 | 151500 | 1200770220 | 2095 | 2095 | 2095 | 2095 | 4 |
| 221 | 20231017 | 151400 | 1200761840 | 2095 | 2080 | 2095 | 2080 | 1001 |
| 222 | 20231017 | 151300 | 1198666245 | 2080 | 2085 | 2095 | 2080 | 777 |
| 223 | 20231017 | 151200 | 1197048990 | 2095 | 2090 | 2095 | 2090 | 3 |
| 224 | 20231017 | 151100 | 1197042710 | 2090 | 2080 | 2090 | 2080 | 2790 |
| 225 | 20231017 | 151000 | 1191234720 | 2090 | 2080 | 2090 | 2080 | 6036 |
| 226 | 20231017 | 150900 | 1178653525 | 2080 | 2085 | 2085 | 2080 | 593 |
| 227 | 20231017 | 150800 | 1177417585 | 2085 | 2080 | 2085 | 2080 | 262 |
| 228 | 20231017 | 150700 | 1176871855 | 2085 | 2090 | 2090 | 2085 | 403 |
| 229 | 20231017 | 150600 | 1176031285 | 2090 | 2070 | 2095 | 2070 | 4639 |
| 230 | 20231017 | 150500 | 1166363175 | 2070 | 2075 | 2080 | 2070 | 14413 |
| 231 | 20231017 | 150400 | 1136494305 | 2075 | 2075 | 2080 | 2075 | 954 |
| 232 | 20231017 | 150300 | 1134514265 | 2080 | 2085 | 2085 | 2070 | 22242 |
| 233 | 20231017 | 150200 | 1088330105 | 2090 | 2090 | 2090 | 2090 | 314 |
| 234 | 20231017 | 150100 | 1087673845 | 2090 | 2095 | 2100 | 2090 | 1910 |
| 235 | 20231017 | 150000 | 1083670330 | 2090 | 2100 | 2100 | 2090 | 869 |
| 236 | 20231017 | 145900 | 1081850060 | 2100 | 2090 | 2100 | 2085 | 1246 |
| 237 | 20231017 | 145800 | 1079247540 | 2095 | 2095 | 2095 | 2095 | 1663 |
| 238 | 20231017 | 145700 | 1075763555 | 2095 | 2095 | 2095 | 2095 | 1500 |
| 239 | 20231017 | 145600 | 1072621055 | 2100 | 2100 | 2100 | 2100 | 46 |
| 240 | 20231017 | 145500 | 1072524455 | 2105 | 2105 | 2105 | 2090 | 2530 |
| 241 | 20231017 | 145400 | 1067224580 | 2105 | 2095 | 2105 | 2095 | 607 |
| 242 | 20231017 | 145300 | 1065952855 | 2095 | 2095 | 2095 | 2095 | 0 |
| 243 | 20231017 | 145200 | 1065952855 | 2095 | 2105 | 2105 | 2095 | 7750 |
| 244 | 20231017 | 145100 | 1049703845 | 2110 | 2100 | 2110 | 2100 | 9 |
| 245 | 20231017 | 145000 | 1049684925 | 2100 | 2100 | 2100 | 2100 | 0 |
| 246 | 20231017 | 144900 | 1049684925 | 2100 | 2100 | 2100 | 2100 | 0 |
| 247 | 20231017 | 144800 | 1049684925 | 2100 | 2100 | 2100 | 2095 | 1146 |
| 248 | 20231017 | 144700 | 1047278330 | 2100 | 2105 | 2105 | 2100 | 2455 |
| 249 | 20231017 | 144600 | 1042119330 | 2105 | 2110 | 2110 | 2105 | 600 |
| 250 | 20231017 | 144500 | 1040855830 | 2105 | 2105 | 2115 | 2105 | 576 |
| 251 | 20231017 | 144400 | 1039643270 | 2105 | 2105 | 2105 | 2105 | 1110 |
| 252 | 20231017 | 144300 | 1037306720 | 2105 | 2105 | 2115 | 2105 | 24 |
| 253 | 20231017 | 144200 | 1037256190 | 2115 | 2105 | 2115 | 2105 | 1282 |
| 254 | 20231017 | 144100 | 1034557570 | 2105 | 2095 | 2115 | 2095 | 4801 |
| 255 | 20231017 | 144000 | 1024494385 | 2085 | 2115 | 2115 | 2085 | 9691 |
| 256 | 20231017 | 143900 | 1004223295 | 2095 | 2120 | 2125 | 2080 | 22133 |
| 257 | 20231017 | 143800 | 957859910 | 2120 | 2115 | 2120 | 2110 | 1422 |
| 258 | 20231017 | 143700 | 954853870 | 2115 | 2110 | 2115 | 2110 | 2312 |
| 259 | 20231017 | 143600 | 949974500 | 2100 | 2110 | 2110 | 2100 | 12000 |
| 260 | 20231017 | 143500 | 924756790 | 2115 | 2115 | 2115 | 2115 | 153 |
| 261 | 20231017 | 143400 | 924433195 | 2115 | 2120 | 2120 | 2115 | 1239 |
| 262 | 20231017 | 143300 | 921811520 | 2120 | 2120 | 2120 | 2120 | 0 |
| 263 | 20231017 | 143200 | 921811520 | 2120 | 2120 | 2120 | 2120 | 50 |
| 264 | 20231017 | 143100 | 921705520 | 2120 | 2130 | 2130 | 2120 | 14 |
| 265 | 20231017 | 143000 | 921675830 | 2130 | 2130 | 2130 | 2130 | 0 |
| 266 | 20231017 | 142900 | 921675830 | 2130 | 2130 | 2130 | 2130 | 2 |
| 267 | 20231017 | 142800 | 921671570 | 2120 | 2125 | 2125 | 2120 | 1263 |
| 268 | 20231017 | 142700 | 918990380 | 2130 | 2130 | 2130 | 2130 | 1346 |
| 269 | 20231017 | 142600 | 916123400 | 2130 | 2130 | 2130 | 2130 | 0 |
| 270 | 20231017 | 142500 | 916123400 | 2130 | 2125 | 2135 | 2125 | 164 |
| 271 | 20231017 | 142400 | 915774130 | 2130 | 2130 | 2135 | 2130 | 97 |
| 272 | 20231017 | 142300 | 915567515 | 2130 | 2135 | 2140 | 2130 | 731 |
| 273 | 20231017 | 142200 | 914008895 | 2135 | 2135 | 2135 | 2135 | 0 |
| 274 | 20231017 | 142100 | 914008895 | 2135 | 2135 | 2135 | 2135 | 0 |
| 275 | 20231017 | 142000 | 914008895 | 2135 | 2135 | 2135 | 2135 | 100 |
| 276 | 20231017 | 141900 | 913795395 | 2135 | 2135 | 2135 | 2135 | 669 |
| 277 | 20231017 | 141800 | 912367080 | 2135 | 2135 | 2135 | 2135 | 0 |
| 278 | 20231017 | 141700 | 912367080 | 2135 | 2135 | 2140 | 2135 | 137 |
| 279 | 20231017 | 141600 | 912074580 | 2135 | 2135 | 2135 | 2135 | 468 |
| 280 | 20231017 | 141500 | 911075400 | 2135 | 2125 | 2135 | 2120 | 746 |
| 281 | 20231017 | 141400 | 909493100 | 2120 | 2135 | 2140 | 2120 | 2367 |
| 282 | 20231017 | 141300 | 904458220 | 2130 | 2130 | 2130 | 2130 | 1247 |
| 283 | 20231017 | 141200 | 901802110 | 2140 | 2140 | 2140 | 2140 | 1 |
| 284 | 20231017 | 141100 | 901799970 | 2135 | 2150 | 2150 | 2135 | 1203 |
| 285 | 20231017 | 141000 | 899228990 | 2155 | 2120 | 2160 | 2120 | 6448 |
| 286 | 20231017 | 140900 | 885473765 | 2120 | 2110 | 2120 | 2110 | 14973 |
| 287 | 20231017 | 140800 | 853880725 | 2120 | 2120 | 2120 | 2110 | 13 |
| 288 | 20231017 | 140700 | 853853185 | 2120 | 2135 | 2145 | 2100 | 25670 |
| 289 | 20231017 | 140600 | 799669915 | 2135 | 2145 | 2145 | 2135 | 1756 |
| 290 | 20231017 | 140500 | 795913830 | 2145 | 2145 | 2145 | 2145 | 1 |
| 291 | 20231017 | 140400 | 795911685 | 2135 | 2165 | 2165 | 2135 | 6001 |
| 292 | 20231017 | 140300 | 783062055 | 2165 | 2165 | 2165 | 2165 | 0 |
| 293 | 20231017 | 140200 | 783062055 | 2165 | 2150 | 2165 | 2150 | 2 |
| 294 | 20231017 | 140100 | 783057740 | 2165 | 2155 | 2165 | 2155 | 205 |
| 295 | 20231017 | 140000 | 782615955 | 2150 | 2160 | 2160 | 2150 | 42 |
| 296 | 20231017 | 135900 | 782525245 | 2150 | 2155 | 2165 | 2150 | 501 |
| 297 | 20231017 | 135800 | 781444345 | 2155 | 2160 | 2160 | 2155 | 1231 |
| 298 | 20231017 | 135700 | 778786535 | 2145 | 2150 | 2150 | 2145 | 160 |
| 299 | 20231017 | 135600 | 778443290 | 2150 | 2160 | 2160 | 2150 | 4655 |
| 300 | 20231017 | 135500 | 768424540 | 2165 | 2165 | 2165 | 2165 | 200 |
| 301 | 20231017 | 135400 | 767991540 | 2165 | 2165 | 2165 | 2165 | 0 |
| 302 | 20231017 | 135300 | 767991540 | 2165 | 2155 | 2165 | 2155 | 13 |
| 303 | 20231017 | 135200 | 767963515 | 2165 | 2160 | 2165 | 2155 | 1374 |
| 304 | 20231017 | 135100 | 764997800 | 2165 | 2165 | 2165 | 2165 | 281 |
| 305 | 20231017 | 135000 | 764389435 | 2175 | 2165 | 2175 | 2165 | 3001 |
| 306 | 20231017 | 134900 | 757892260 | 2170 | 2170 | 2170 | 2170 | 675 |
| 307 | 20231017 | 134800 | 756427510 | 2180 | 2180 | 2180 | 2180 | 0 |
| 308 | 20231017 | 134700 | 756427510 | 2180 | 2180 | 2180 | 2180 | 1 |
| 309 | 20231017 | 134600 | 756425330 | 2170 | 2185 | 2185 | 2170 | 66 |
| 310 | 20231017 | 134500 | 756281360 | 2185 | 2170 | 2185 | 2170 | 502 |
| 311 | 20231017 | 134400 | 755192005 | 2170 | 2185 | 2185 | 2170 | 1096 |
| 312 | 20231017 | 134300 | 752802740 | 2180 | 2170 | 2180 | 2170 | 1789 |
| 313 | 20231017 | 134200 | 748919145 | 2180 | 2175 | 2185 | 2170 | 176 |
| 314 | 20231017 | 134100 | 748536335 | 2180 | 2180 | 2180 | 2180 | 93 |
| 315 | 20231017 | 134000 | 748333595 | 2185 | 2185 | 2185 | 2185 | 0 |
| 316 | 20231017 | 133900 | 748333595 | 2185 | 2200 | 2200 | 2165 | 2492 |
| 317 | 20231017 | 133800 | 742913965 | 2205 | 2205 | 2205 | 2205 | 0 |
| 318 | 20231017 | 133700 | 742913965 | 2205 | 2225 | 2225 | 2205 | 4611 |
| 319 | 20231017 | 133600 | 732727660 | 2225 | 2225 | 2225 | 2225 | 446 |
| 320 | 20231017 | 133500 | 731735310 | 2210 | 2230 | 2230 | 2210 | 3743 |
| 321 | 20231017 | 133400 | 723427540 | 2230 | 2235 | 2235 | 2230 | 326 |
| 322 | 20231017 | 133300 | 722698935 | 2245 | 2240 | 2245 | 2240 | 485 |
| 323 | 20231017 | 133200 | 721610925 | 2240 | 2240 | 2240 | 2240 | 477 |
| 324 | 20231017 | 133100 | 720542445 | 2240 | 2265 | 2265 | 2240 | 8623 |
| 325 | 20231017 | 133000 | 701106040 | 2265 | 2265 | 2265 | 2265 | 0 |
| 326 | 20231017 | 132900 | 701106040 | 2265 | 2260 | 2265 | 2255 | 14907 |
| 327 | 20231017 | 132800 | 667487985 | 2255 | 2255 | 2255 | 2255 | 0 |
| 328 | 20231017 | 132700 | 667487985 | 2255 | 2255 | 2255 | 2255 | 0 |
| 329 | 20231017 | 132600 | 667487985 | 2255 | 2255 | 2255 | 2255 | 1313 |
| 330 | 20231017 | 132500 | 664527170 | 2245 | 2245 | 2245 | 2245 | 3 |
| 331 | 20231017 | 132400 | 664520435 | 2245 | 2245 | 2245 | 2245 | 1 |
| 332 | 20231017 | 132300 | 664518190 | 2235 | 2260 | 2260 | 2235 | 5245 |
| 333 | 20231017 | 132200 | 652765850 | 2260 | 2260 | 2260 | 2260 | 1000 |
| 334 | 20231017 | 132100 | 650505850 | 2260 | 2270 | 2270 | 2260 | 1320 |
| 335 | 20231017 | 132000 | 647510450 | 2270 | 2265 | 2270 | 2265 | 1561 |
| 336 | 20231017 | 131900 | 643969725 | 2250 | 2245 | 2250 | 2245 | 334 |
| 337 | 20231017 | 131800 | 643218235 | 2250 | 2240 | 2250 | 2240 | 1500 |
| 338 | 20231017 | 131700 | 639853235 | 2240 | 2255 | 2255 | 2235 | 2447 |
| 339 | 20231017 | 131600 | 634365060 | 2250 | 2260 | 2270 | 2245 | 9156 |
| 340 | 20231017 | 131500 | 613721220 | 2255 | 2245 | 2260 | 2245 | 7155 |
| 341 | 20231017 | 131400 | 597574065 | 2235 | 2240 | 2250 | 2235 | 2625 |
| 342 | 20231017 | 131300 | 591684325 | 2245 | 2220 | 2245 | 2220 | 16828 |
| 343 | 20231017 | 131200 | 554096105 | 2210 | 2210 | 2210 | 2205 | 700 |
| 344 | 20231017 | 131100 | 552551005 | 2205 | 2215 | 2215 | 2205 | 454 |
| 345 | 20231017 | 131000 | 551547855 | 2220 | 2210 | 2220 | 2200 | 506 |
| 346 | 20231017 | 130900 | 550428075 | 2200 | 2200 | 2200 | 2200 | 0 |
| 347 | 20231017 | 130800 | 550428075 | 2200 | 2200 | 2200 | 2200 | 4210 |
| 348 | 20231017 | 130700 | 541166075 | 2200 | 2210 | 2210 | 2200 | 2503 |
| 349 | 20231017 | 130600 | 535657500 | 2210 | 2205 | 2210 | 2205 | 1017 |
| 350 | 20231017 | 130500 | 533414970 | 2195 | 2195 | 2195 | 2195 | 2001 |
| 351 | 20231017 | 130400 | 529022775 | 2195 | 2195 | 2195 | 2195 | 193 |
| 352 | 20231017 | 130300 | 528599140 | 2200 | 2190 | 2200 | 2190 | 3023 |
| 353 | 20231017 | 130200 | 521948550 | 2195 | 2200 | 2200 | 2195 | 1276 |
| 354 | 20231017 | 130100 | 519147700 | 2200 | 2200 | 2200 | 2200 | 0 |
| 355 | 20231017 | 130000 | 519147700 | 2200 | 2200 | 2200 | 2200 | 1190 |
| 356 | 20231017 | 125900 | 516529700 | 2200 | 2195 | 2200 | 2195 | 1792 |
| 357 | 20231017 | 125800 | 512595705 | 2195 | 2190 | 2195 | 2190 | 253 |
| 358 | 20231017 | 125700 | 512040610 | 2195 | 2165 | 2195 | 2165 | 1095 |
| 359 | 20231017 | 125600 | 509647425 | 2165 | 2165 | 2165 | 2165 | 0 |
| 360 | 20231017 | 125500 | 509647425 | 2165 | 2165 | 2165 | 2165 | 0 |
| 361 | 20231017 | 125400 | 509647425 | 2165 | 2165 | 2165 | 2165 | 0 |
| 362 | 20231017 | 125300 | 509647425 | 2165 | 2165 | 2165 | 2165 | 0 |
| 363 | 20231017 | 125200 | 509647425 | 2165 | 2165 | 2165 | 2165 | 0 |
| 364 | 20231017 | 125100 | 509647425 | 2165 | 2165 | 2165 | 2165 | 1 |
| 365 | 20231017 | 125000 | 509645260 | 2160 | 2160 | 2160 | 2160 | 0 |
| 366 | 20231017 | 124900 | 509645260 | 2160 | 2165 | 2165 | 2160 | 50 |
| 367 | 20231017 | 124800 | 509537205 | 2165 | 2170 | 2170 | 2160 | 310 |
| 368 | 20231017 | 124700 | 508865685 | 2180 | 2180 | 2180 | 2180 | 500 |
| 369 | 20231017 | 124600 | 507775685 | 2180 | 2170 | 2180 | 2170 | 558 |
| 370 | 20231017 | 124500 | 506559825 | 2185 | 2180 | 2185 | 2180 | 568 |
| 371 | 20231017 | 124400 | 505319180 | 2175 | 2175 | 2175 | 2175 | 500 |
| 372 | 20231017 | 124300 | 504231680 | 2175 | 2175 | 2175 | 2175 | 632 |
| 373 | 20231017 | 124200 | 502857080 | 2165 | 2160 | 2165 | 2160 | 3698 |
| 374 | 20231017 | 124100 | 494865900 | 2140 | 2140 | 2140 | 2140 | 0 |
| 375 | 20231017 | 124000 | 494865900 | 2140 | 2145 | 2145 | 2140 | 98 |
| 376 | 20231017 | 123900 | 494655695 | 2145 | 2145 | 2145 | 2145 | 1281 |
| 377 | 20231017 | 123800 | 491907950 | 2145 | 2145 | 2145 | 2145 | 1 |
| 378 | 20231017 | 123700 | 491905805 | 2150 | 2150 | 2150 | 2150 | 21 |
| 379 | 20231017 | 123600 | 491860655 | 2155 | 2150 | 2155 | 2150 | 300 |
| 380 | 20231017 | 123500 | 491214160 | 2155 | 2155 | 2155 | 2150 | 307 |
| 381 | 20231017 | 123400 | 490552625 | 2155 | 2150 | 2155 | 2150 | 11 |
| 382 | 20231017 | 123300 | 490528925 | 2150 | 2150 | 2150 | 2150 | 10 |
| 383 | 20231017 | 123200 | 490507425 | 2150 | 2150 | 2150 | 2150 | 0 |
| 384 | 20231017 | 123100 | 490507425 | 2150 | 2150 | 2150 | 2150 | 0 |
| 385 | 20231017 | 123000 | 490507425 | 2150 | 2150 | 2150 | 2150 | 90 |
| 386 | 20231017 | 122900 | 490313925 | 2150 | 2150 | 2150 | 2150 | 0 |
| 387 | 20231017 | 122800 | 490313925 | 2150 | 2150 | 2150 | 2150 | 0 |
| 388 | 20231017 | 122700 | 490313925 | 2150 | 2160 | 2160 | 2150 | 585 |
| 389 | 20231017 | 122600 | 489056165 | 2160 | 2160 | 2160 | 2160 | 0 |
| 390 | 20231017 | 122500 | 489056165 | 2160 | 2160 | 2160 | 2160 | 1 |
| 391 | 20231017 | 122400 | 489054005 | 2170 | 2170 | 2170 | 2170 | 0 |
| 392 | 20231017 | 122300 | 489054005 | 2170 | 2160 | 2170 | 2160 | 332 |
| 393 | 20231017 | 122200 | 488333885 | 2155 | 2155 | 2155 | 2155 | 0 |
| 394 | 20231017 | 122100 | 488333885 | 2155 | 2165 | 2165 | 2155 | 157 |
| 395 | 20231017 | 122000 | 487995450 | 2170 | 2160 | 2170 | 2160 | 1135 |
| 396 | 20231017 | 121900 | 485532810 | 2160 | 2160 | 2160 | 2160 | 1 |
| 397 | 20231017 | 121800 | 485530650 | 2160 | 2160 | 2160 | 2160 | 0 |
| 398 | 20231017 | 121700 | 485530650 | 2160 | 2160 | 2160 | 2160 | 0 |
| 399 | 20231017 | 121600 | 485530650 | 2160 | 2160 | 2160 | 2160 | 100 |
| 400 | 20231017 | 121500 | 485314650 | 2165 | 2165 | 2165 | 2165 | 0 |
| 401 | 20231017 | 121400 | 485314650 | 2165 | 2150 | 2170 | 2150 | 3625 |
| 402 | 20231017 | 121300 | 477477845 | 2135 | 2135 | 2135 | 2135 | 10 |
| 403 | 20231017 | 121200 | 477456495 | 2130 | 2130 | 2130 | 2130 | 0 |
| 404 | 20231017 | 121100 | 477456495 | 2130 | 2140 | 2140 | 2125 | 7562 |
| 405 | 20231017 | 121000 | 461345295 | 2140 | 2145 | 2145 | 2140 | 1500 |
| 406 | 20231017 | 120900 | 458132795 | 2155 | 2155 | 2155 | 2155 | 0 |
| 407 | 20231017 | 120800 | 458132795 | 2155 | 2155 | 2155 | 2155 | 0 |
| 408 | 20231017 | 120700 | 458132795 | 2155 | 2155 | 2155 | 2155 | 0 |
| 409 | 20231017 | 120600 | 458132795 | 2155 | 2155 | 2155 | 2155 | 2 |
| 410 | 20231017 | 120500 | 458128485 | 2150 | 2145 | 2150 | 2140 | 327 |
| 411 | 20231017 | 120400 | 457427065 | 2145 | 2145 | 2145 | 2145 | 0 |
| 412 | 20231017 | 120300 | 457427065 | 2145 | 2145 | 2145 | 2145 | 900 |
| 413 | 20231017 | 120200 | 455496565 | 2145 | 2145 | 2145 | 2145 | 0 |
| 414 | 20231017 | 120100 | 455496565 | 2145 | 2145 | 2145 | 2145 | 0 |
| 415 | 20231017 | 120000 | 455496565 | 2145 | 2145 | 2145 | 2145 | 1000 |
| 416 | 20231017 | 115900 | 453351565 | 2145 | 2155 | 2155 | 2145 | 5000 |
| 417 | 20231017 | 115800 | 442621795 | 2155 | 2155 | 2155 | 2155 | 0 |
| 418 | 20231017 | 115700 | 442621795 | 2155 | 2155 | 2155 | 2155 | 0 |
| 419 | 20231017 | 115600 | 442621795 | 2155 | 2155 | 2155 | 2155 | 500 |
| 420 | 20231017 | 115500 | 441544295 | 2155 | 2155 | 2155 | 2155 | 0 |
| 421 | 20231017 | 115400 | 441544295 | 2155 | 2155 | 2155 | 2155 | 0 |
| 422 | 20231017 | 115300 | 441544295 | 2155 | 2155 | 2155 | 2155 | 0 |
| 423 | 20231017 | 115200 | 441544295 | 2155 | 2155 | 2155 | 2155 | 1 |
| 424 | 20231017 | 115100 | 441542140 | 2155 | 2155 | 2155 | 2155 | 0 |
| 425 | 20231017 | 115000 | 441542140 | 2155 | 2155 | 2155 | 2155 | 1 |
| 426 | 20231017 | 114900 | 441539985 | 2160 | 2160 | 2160 | 2160 | 0 |
| 427 | 20231017 | 114800 | 441539985 | 2160 | 2160 | 2160 | 2160 | 0 |
| 428 | 20231017 | 114700 | 441539985 | 2160 | 2160 | 2160 | 2160 | 0 |
| 429 | 20231017 | 114600 | 441539985 | 2160 | 2160 | 2160 | 2160 | 0 |
| 430 | 20231017 | 114500 | 441539985 | 2160 | 2160 | 2160 | 2160 | 3 |
| 431 | 20231017 | 114400 | 441533505 | 2160 | 2160 | 2160 | 2160 | 0 |
| 432 | 20231017 | 114300 | 441533505 | 2160 | 2160 | 2160 | 2160 | 1 |
| 433 | 20231017 | 114200 | 441531345 | 2160 | 2160 | 2160 | 2160 | 0 |
| 434 | 20231017 | 114100 | 441531345 | 2160 | 2160 | 2160 | 2160 | 0 |
| 435 | 20231017 | 114000 | 441531345 | 2160 | 2160 | 2160 | 2160 | 9 |
| 436 | 20231017 | 113900 | 441511905 | 2150 | 2150 | 2150 | 2150 | 0 |
| 437 | 20231017 | 113800 | 441511905 | 2150 | 2150 | 2150 | 2150 | 0 |
| 438 | 20231017 | 113700 | 441511905 | 2150 | 2150 | 2150 | 2150 | 299 |
| 439 | 20231017 | 113600 | 440869055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 440 | 20231017 | 113500 | 440869055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 441 | 20231017 | 113400 | 440869055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 442 | 20231017 | 113300 | 440869055 | 2170 | 2170 | 2170 | 2170 | 1 |
| 443 | 20231017 | 113200 | 440866885 | 2150 | 2155 | 2155 | 2150 | 2493 |
| 444 | 20231017 | 113100 | 435496515 | 2155 | 2160 | 2160 | 2155 | 2000 |
| 445 | 20231017 | 113000 | 431184535 | 2160 | 2160 | 2160 | 2160 | 0 |
| 446 | 20231017 | 112900 | 431184535 | 2160 | 2160 | 2160 | 2160 | 0 |
| 447 | 20231017 | 112800 | 431184535 | 2160 | 2160 | 2160 | 2160 | 1 |
| 448 | 20231017 | 112700 | 431182375 | 2160 | 2160 | 2160 | 2160 | 36 |
| 449 | 20231017 | 112600 | 431104615 | 2160 | 2160 | 2160 | 2160 | 6 |
| 450 | 20231017 | 112500 | 431091655 | 2175 | 2175 | 2175 | 2175 | 0 |
| 451 | 20231017 | 112400 | 431091655 | 2175 | 2175 | 2175 | 2175 | 0 |
| 452 | 20231017 | 112300 | 431091655 | 2175 | 2175 | 2175 | 2175 | 4 |
| 453 | 20231017 | 112200 | 431082955 | 2175 | 2175 | 2175 | 2175 | 1 |
| 454 | 20231017 | 112100 | 431080780 | 2160 | 2165 | 2165 | 2160 | 9020 |
| 455 | 20231017 | 112000 | 411595950 | 2175 | 2165 | 2175 | 2165 | 1001 |
| 456 | 20231017 | 111900 | 409428775 | 2175 | 2175 | 2175 | 2175 | 0 |
| 457 | 20231017 | 111800 | 409428775 | 2175 | 2160 | 2175 | 2160 | 1189 |
| 458 | 20231017 | 111700 | 406860520 | 2165 | 2165 | 2165 | 2165 | 0 |
| 459 | 20231017 | 111600 | 406860520 | 2165 | 2165 | 2165 | 2165 | 1000 |
| 460 | 20231017 | 111500 | 404695520 | 2160 | 2160 | 2160 | 2160 | 0 |
| 461 | 20231017 | 111400 | 404695520 | 2160 | 2160 | 2160 | 2160 | 0 |
| 462 | 20231017 | 111300 | 404695520 | 2160 | 2160 | 2160 | 2160 | 0 |
| 463 | 20231017 | 111200 | 404695520 | 2160 | 2175 | 2175 | 2160 | 380 |
| 464 | 20231017 | 111100 | 403870000 | 2175 | 2175 | 2175 | 2175 | 27 |
| 465 | 20231017 | 111000 | 403811275 | 2170 | 2170 | 2170 | 2170 | 0 |
| 466 | 20231017 | 110900 | 403811275 | 2170 | 2170 | 2170 | 2170 | 1 |
| 467 | 20231017 | 110800 | 403809105 | 2175 | 2175 | 2175 | 2175 | 0 |
| 468 | 20231017 | 110700 | 403809105 | 2175 | 2175 | 2175 | 2175 | 21 |
| 469 | 20231017 | 110600 | 403763430 | 2175 | 2175 | 2175 | 2175 | 3 |
| 470 | 20231017 | 110500 | 403756905 | 2175 | 2175 | 2175 | 2175 | 0 |
| 471 | 20231017 | 110400 | 403756905 | 2175 | 2175 | 2175 | 2175 | 0 |
| 472 | 20231017 | 110300 | 403756905 | 2175 | 2175 | 2175 | 2175 | 0 |
| 473 | 20231017 | 110200 | 403756905 | 2175 | 2175 | 2175 | 2175 | 0 |
| 474 | 20231017 | 110100 | 403756905 | 2175 | 2170 | 2175 | 2170 | 285 |
| 475 | 20231017 | 110000 | 403138440 | 2170 | 2160 | 2170 | 2155 | 502 |
| 476 | 20231017 | 105900 | 402054115 | 2160 | 2160 | 2160 | 2160 | 5 |
| 477 | 20231017 | 105800 | 402043315 | 2160 | 2160 | 2160 | 2160 | 8 |
| 478 | 20231017 | 105700 | 402026035 | 2160 | 2160 | 2160 | 2160 | 1073 |
| 479 | 20231017 | 105600 | 399708355 | 2160 | 2160 | 2160 | 2160 | 0 |
| 480 | 20231017 | 105500 | 399708355 | 2160 | 2160 | 2160 | 2160 | 0 |
| 481 | 20231017 | 105400 | 399708355 | 2160 | 2160 | 2160 | 2160 | 0 |
| 482 | 20231017 | 105300 | 399708355 | 2160 | 2160 | 2160 | 2160 | 189 |
| 483 | 20231017 | 105200 | 399300115 | 2160 | 2160 | 2165 | 2160 | 12 |
| 484 | 20231017 | 105100 | 399274145 | 2165 | 2165 | 2165 | 2165 | 184 |
| 485 | 20231017 | 105000 | 398875785 | 2160 | 2160 | 2160 | 2160 | 1 |
| 486 | 20231017 | 104900 | 398873625 | 2160 | 2160 | 2160 | 2160 | 16 |
| 487 | 20231017 | 104800 | 398839065 | 2165 | 2160 | 2165 | 2160 | 36 |
| 488 | 20231017 | 104700 | 398761130 | 2170 | 2170 | 2170 | 2170 | 0 |
| 489 | 20231017 | 104600 | 398761130 | 2170 | 2170 | 2170 | 2170 | 0 |
| 490 | 20231017 | 104500 | 398761130 | 2170 | 2170 | 2170 | 2170 | 1 |
| 491 | 20231017 | 104400 | 398758960 | 2160 | 2160 | 2160 | 2160 | 47 |
| 492 | 20231017 | 104300 | 398657440 | 2150 | 2150 | 2150 | 2150 | 0 |
| 493 | 20231017 | 104200 | 398657440 | 2150 | 2160 | 2160 | 2150 | 800 |
| 494 | 20231017 | 104100 | 396936670 | 2170 | 2165 | 2170 | 2165 | 354 |
| 495 | 20231017 | 104000 | 396168760 | 2165 | 2165 | 2165 | 2165 | 50 |
| 496 | 20231017 | 103900 | 396060510 | 2165 | 2165 | 2165 | 2165 | 25 |
| 497 | 20231017 | 103800 | 396006385 | 2165 | 2165 | 2165 | 2165 | 25 |
| 498 | 20231017 | 103700 | 395952260 | 2165 | 2165 | 2165 | 2160 | 679 |
| 499 | 20231017 | 103600 | 394485485 | 2165 | 2165 | 2165 | 2165 | 3 |
| 500 | 20231017 | 103500 | 394478990 | 2165 | 2165 | 2165 | 2165 | 3 |
| 501 | 20231017 | 103400 | 394472495 | 2165 | 2165 | 2165 | 2165 | 0 |
| 502 | 20231017 | 103300 | 394472495 | 2165 | 2165 | 2165 | 2165 | 0 |
| 503 | 20231017 | 103200 | 394472495 | 2165 | 2165 | 2165 | 2165 | 1 |
| 504 | 20231017 | 103100 | 394470330 | 2165 | 2165 | 2165 | 2165 | 925 |
| 505 | 20231017 | 103000 | 392467705 | 2170 | 2155 | 2170 | 2155 | 936 |
| 506 | 20231017 | 102900 | 390436615 | 2155 | 2155 | 2155 | 2155 | 39 |
| 507 | 20231017 | 102800 | 390352570 | 2150 | 2160 | 2160 | 2150 | 2017 |
| 508 | 20231017 | 102700 | 385999175 | 2160 | 2160 | 2170 | 2160 | 317 |
| 509 | 20231017 | 102600 | 385314395 | 2160 | 2175 | 2175 | 2160 | 10 |
| 510 | 20231017 | 102500 | 385292720 | 2175 | 2175 | 2175 | 2175 | 23 |
| 511 | 20231017 | 102400 | 385242695 | 2170 | 2170 | 2170 | 2170 | 522 |
| 512 | 20231017 | 102300 | 384109955 | 2160 | 2160 | 2160 | 2160 | 0 |
| 513 | 20231017 | 102200 | 384109955 | 2160 | 2170 | 2170 | 2160 | 4 |
| 514 | 20231017 | 102100 | 384101285 | 2160 | 2160 | 2160 | 2160 | 45 |
| 515 | 20231017 | 102000 | 384004085 | 2165 | 2165 | 2165 | 2165 | 155 |
| 516 | 20231017 | 101900 | 383668510 | 2165 | 2165 | 2165 | 2165 | 295 |
| 517 | 20231017 | 101800 | 383029835 | 2165 | 2175 | 2175 | 2165 | 149 |
| 518 | 20231017 | 101700 | 382706950 | 2165 | 2165 | 2170 | 2165 | 915 |
| 519 | 20231017 | 101600 | 380725840 | 2165 | 2165 | 2165 | 2165 | 250 |
| 520 | 20231017 | 101500 | 380184590 | 2165 | 2165 | 2165 | 2165 | 0 |
| 521 | 20231017 | 101400 | 380184590 | 2165 | 2165 | 2165 | 2165 | 0 |
| 522 | 20231017 | 101300 | 380184590 | 2165 | 2165 | 2165 | 2165 | 493 |
| 523 | 20231017 | 101200 | 379117245 | 2175 | 2175 | 2175 | 2175 | 10 |
| 524 | 20231017 | 101100 | 379095495 | 2175 | 2175 | 2175 | 2175 | 10 |
| 525 | 20231017 | 101000 | 379073745 | 2175 | 2170 | 2175 | 2155 | 1314 |
| 526 | 20231017 | 100900 | 376233345 | 2170 | 2165 | 2170 | 2165 | 10 |
| 527 | 20231017 | 100800 | 376211660 | 2165 | 2165 | 2165 | 2165 | 3 |
| 528 | 20231017 | 100700 | 376205165 | 2175 | 2175 | 2175 | 2175 | 10 |
| 529 | 20231017 | 100600 | 376183415 | 2150 | 2150 | 2150 | 2150 | 0 |
| 530 | 20231017 | 100500 | 376183415 | 2150 | 2155 | 2160 | 2150 | 3668 |
| 531 | 20231017 | 100400 | 368279925 | 2155 | 2150 | 2155 | 2150 | 914 |
| 532 | 20231017 | 100300 | 366310335 | 2150 | 2150 | 2150 | 2150 | 46 |
| 533 | 20231017 | 100200 | 366211435 | 2135 | 2150 | 2150 | 2135 | 409 |
| 534 | 20231017 | 100100 | 365334305 | 2135 | 2135 | 2135 | 2135 | 836 |
| 535 | 20231017 | 100000 | 363549445 | 2150 | 2145 | 2150 | 2145 | 127 |
| 536 | 20231017 | 095900 | 363276525 | 2135 | 2150 | 2150 | 2135 | 716 |
| 537 | 20231017 | 095800 | 361737530 | 2150 | 2150 | 2150 | 2150 | 0 |
| 538 | 20231017 | 095700 | 361737530 | 2150 | 2150 | 2150 | 2150 | 29 |
| 539 | 20231017 | 095600 | 361675180 | 2130 | 2140 | 2145 | 2130 | 2541 |
| 540 | 20231017 | 095500 | 356246560 | 2125 | 2140 | 2140 | 2125 | 13205 |
| 541 | 20231017 | 095400 | 328170705 | 2140 | 2135 | 2145 | 2130 | 3378 |
| 542 | 20231017 | 095300 | 320953825 | 2145 | 2145 | 2145 | 2145 | 2216 |
| 543 | 20231017 | 095200 | 316200505 | 2150 | 2145 | 2150 | 2140 | 3678 |
| 544 | 20231017 | 095100 | 308326860 | 2145 | 2160 | 2160 | 2145 | 2402 |
| 545 | 20231017 | 095000 | 303157010 | 2160 | 2160 | 2160 | 2160 | 7 |
| 546 | 20231017 | 094900 | 303141890 | 2160 | 2165 | 2165 | 2160 | 1976 |
| 547 | 20231017 | 094800 | 298872725 | 2180 | 2180 | 2180 | 2180 | 20 |
| 548 | 20231017 | 094700 | 298829125 | 2180 | 2185 | 2185 | 2170 | 4272 |
| 549 | 20231017 | 094600 | 289524365 | 2190 | 2195 | 2195 | 2190 | 1071 |
| 550 | 20231017 | 094500 | 287178625 | 2195 | 2195 | 2195 | 2195 | 1576 |
| 551 | 20231017 | 094400 | 283719305 | 2195 | 2195 | 2195 | 2195 | 6853 |
| 552 | 20231017 | 094300 | 268676970 | 2190 | 2200 | 2200 | 2190 | 3174 |
| 553 | 20231017 | 094200 | 261708930 | 2200 | 2200 | 2200 | 2200 | 0 |
| 554 | 20231017 | 094100 | 261708930 | 2200 | 2210 | 2220 | 2200 | 4038 |
| 555 | 20231017 | 094000 | 252770730 | 2210 | 2200 | 2210 | 2200 | 3271 |
| 556 | 20231017 | 093900 | 245562685 | 2200 | 2200 | 2200 | 2200 | 8 |
| 557 | 20231017 | 093800 | 245545085 | 2200 | 2195 | 2200 | 2195 | 1476 |
| 558 | 20231017 | 093700 | 242298035 | 2200 | 2190 | 2200 | 2190 | 1196 |
| 559 | 20231017 | 093600 | 239674040 | 2190 | 2180 | 2190 | 2180 | 1296 |
| 560 | 20231017 | 093500 | 236839410 | 2185 | 2185 | 2185 | 2185 | 30 |
| 561 | 20231017 | 093400 | 236773860 | 2185 | 2175 | 2185 | 2175 | 2 |
| 562 | 20231017 | 093300 | 236769500 | 2185 | 2185 | 2185 | 2180 | 28 |
| 563 | 20231017 | 093200 | 236708370 | 2185 | 2185 | 2185 | 2185 | 31 |
| 564 | 20231017 | 093100 | 236640635 | 2185 | 2185 | 2185 | 2185 | 8 |
| 565 | 20231017 | 093000 | 236623155 | 2175 | 2175 | 2175 | 2175 | 50 |
| 566 | 20231017 | 092900 | 236514405 | 2175 | 2170 | 2190 | 2170 | 1342 |
| 567 | 20231017 | 092800 | 233582880 | 2180 | 2170 | 2180 | 2170 | 414 |
| 568 | 20231017 | 092700 | 232680370 | 2160 | 2165 | 2180 | 2160 | 2534 |
| 569 | 20231017 | 092600 | 227179430 | 2170 | 2170 | 2170 | 2170 | 0 |
| 570 | 20231017 | 092500 | 227179430 | 2170 | 2155 | 2175 | 2145 | 5442 |
| 571 | 20231017 | 092400 | 215392870 | 2125 | 2155 | 2160 | 2100 | 18940 |
| 572 | 20231017 | 092300 | 175202805 | 2155 | 2160 | 2160 | 2155 | 859 |
| 573 | 20231017 | 092200 | 173351410 | 2165 | 2155 | 2165 | 2150 | 7955 |
| 574 | 20231017 | 092100 | 156236840 | 2155 | 2160 | 2160 | 2155 | 927 |
| 575 | 20231017 | 092000 | 154235790 | 2155 | 2170 | 2170 | 2155 | 880 |
| 576 | 20231017 | 091900 | 152330925 | 2170 | 2170 | 2170 | 2170 | 116 |
| 577 | 20231017 | 091800 | 152079205 | 2170 | 2170 | 2170 | 2170 | 436 |
| 578 | 20231017 | 091700 | 151133085 | 2155 | 2160 | 2160 | 2150 | 2276 |
| 579 | 20231017 | 091600 | 146234485 | 2160 | 2160 | 2160 | 2155 | 393 |
| 580 | 20231017 | 091500 | 145385850 | 2160 | 2150 | 2160 | 2150 | 962 |
| 581 | 20231017 | 091400 | 143317530 | 2150 | 2145 | 2160 | 2145 | 1036 |
| 582 | 20231017 | 091300 | 141092215 | 2150 | 2175 | 2175 | 2150 | 7653 |
| 583 | 20231017 | 091200 | 124592925 | 2180 | 2175 | 2180 | 2170 | 459 |
| 584 | 20231017 | 091100 | 123593605 | 2170 | 2170 | 2180 | 2170 | 409 |
| 585 | 20231017 | 091000 | 122706035 | 2175 | 2170 | 2175 | 2165 | 2875 |
| 586 | 20231017 | 090900 | 116468960 | 2175 | 2180 | 2180 | 2170 | 4653 |
| 587 | 20231017 | 090800 | 106350875 | 2175 | 2175 | 2195 | 2175 | 6259 |
| 588 | 20231017 | 090700 | 92737530 | 2175 | 2175 | 2175 | 2175 | 15387 |
| 589 | 20231017 | 090600 | 59270805 | 2175 | 2185 | 2185 | 2165 | 999 |
| 590 | 20231017 | 090500 | 57100335 | 2185 | 2165 | 2185 | 2165 | 1035 |
| 591 | 20231017 | 090400 | 54850105 | 2160 | 2165 | 2165 | 2150 | 2405 |
| 592 | 20231017 | 090300 | 49651045 | 2170 | 2170 | 2175 | 2170 | 1754 |
| 593 | 20231017 | 090200 | 45838590 | 2175 | 2210 | 2210 | 2175 | 6126 |
| 594 | 20231017 | 090100 | 32461360 | 2210 | 2205 | 2210 | 2195 | 13114 |
| 595 | 20231017 | 090000 | 3632775 | 2200 | 2195 | 2200 | 2195 | 1655 |