30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 190300 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 11513 |
| 3 | 20231006 | 190200 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 4 | 20231006 | 190100 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 5 | 20231006 | 190000 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 6 | 20231006 | 185900 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 7 | 20231006 | 185800 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 8 | 20231006 | 185700 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 9 | 20231006 | 185600 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 10 | 20231006 | 185500 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 11 | 20231006 | 185400 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 12 | 20231006 | 185300 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 13 | 20231006 | 185200 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 14 | 20231006 | 185100 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 15 | 20231006 | 185000 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 16 | 20231006 | 184900 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 17 | 20231006 | 184800 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 18 | 20231006 | 184700 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 19 | 20231006 | 184600 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 20 | 20231006 | 184500 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 21 | 20231006 | 184400 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 22 | 20231006 | 184300 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 23 | 20231006 | 184200 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 24 | 20231006 | 184100 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 25 | 20231006 | 184000 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 26 | 20231006 | 183900 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 27 | 20231006 | 183800 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 28 | 20231006 | 183700 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 29 | 20231006 | 183600 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 30 | 20231006 | 183500 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 31 | 20231006 | 183400 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 32 | 20231006 | 183300 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 11513 |
| 33 | 20231006 | 183200 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 34 | 20231006 | 183100 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 35 | 20231006 | 183000 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 36 | 20231006 | 182900 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 37 | 20231006 | 182800 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 38 | 20231006 | 182700 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 39 | 20231006 | 182600 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 40 | 20231006 | 182500 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 41 | 20231006 | 182400 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 42 | 20231006 | 182300 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 43 | 20231006 | 182200 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 44 | 20231006 | 182100 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 45 | 20231006 | 182000 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 46 | 20231006 | 181900 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 47 | 20231006 | 181800 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 48 | 20231006 | 181700 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 49 | 20231006 | 181600 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 50 | 20231006 | 181500 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 51 | 20231006 | 181400 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 52 | 20231006 | 181300 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 53 | 20231006 | 181200 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 54 | 20231006 | 181100 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 55 | 20231006 | 181000 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 56 | 20231006 | 180900 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 57 | 20231006 | 180800 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 58 | 20231006 | 180700 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 59 | 20231006 | 180600 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 60 | 20231006 | 180500 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 61 | 20231006 | 180400 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 62 | 20231006 | 180300 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 11513 |
| 63 | 20231006 | 180200 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 64 | 20231006 | 180100 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 65 | 20231006 | 180000 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 66 | 20231006 | 175900 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 67 | 20231006 | 175800 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 68 | 20231006 | 175700 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 69 | 20231006 | 175600 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 70 | 20231006 | 175500 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 71 | 20231006 | 175400 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 72 | 20231006 | 175300 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 73 | 20231006 | 175200 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 74 | 20231006 | 175100 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 75 | 20231006 | 175000 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 76 | 20231006 | 174900 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 77 | 20231006 | 174800 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 78 | 20231006 | 174700 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 79 | 20231006 | 174600 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 80 | 20231006 | 174500 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 81 | 20231006 | 174400 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 82 | 20231006 | 174300 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 83 | 20231006 | 174200 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 84 | 20231006 | 174100 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 85 | 20231006 | 174000 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 86 | 20231006 | 173900 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 87 | 20231006 | 173800 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 88 | 20231006 | 173700 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 89 | 20231006 | 173600 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 90 | 20231006 | 173500 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 91 | 20231006 | 173400 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 92 | 20231006 | 173300 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 11513 |
| 93 | 20231006 | 173200 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 94 | 20231006 | 173100 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 95 | 20231006 | 173000 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 96 | 20231006 | 172900 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 97 | 20231006 | 172800 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 98 | 20231006 | 172700 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 99 | 20231006 | 172600 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 100 | 20231006 | 172500 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 101 | 20231006 | 172400 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 102 | 20231006 | 172300 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 103 | 20231006 | 172200 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 104 | 20231006 | 172100 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 105 | 20231006 | 172000 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 106 | 20231006 | 171900 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 107 | 20231006 | 171800 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 108 | 20231006 | 171700 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 109 | 20231006 | 171600 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 110 | 20231006 | 171500 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 111 | 20231006 | 171400 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 112 | 20231006 | 171300 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 113 | 20231006 | 171200 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 114 | 20231006 | 171100 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 115 | 20231006 | 171000 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 116 | 20231006 | 170900 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 117 | 20231006 | 170800 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 118 | 20231006 | 170700 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 119 | 20231006 | 170600 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 120 | 20231006 | 170500 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 121 | 20231006 | 170400 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 122 | 20231006 | 170300 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 11513 |
| 123 | 20231006 | 170200 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 124 | 20231006 | 170100 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 125 | 20231006 | 170000 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 126 | 20231006 | 165900 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 127 | 20231006 | 165800 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 128 | 20231006 | 165700 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 129 | 20231006 | 165600 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 130 | 20231006 | 165500 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 131 | 20231006 | 165400 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 132 | 20231006 | 165300 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 133 | 20231006 | 165200 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 134 | 20231006 | 165100 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 135 | 20231006 | 165000 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 136 | 20231006 | 164900 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 137 | 20231006 | 164800 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 138 | 20231006 | 164700 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 139 | 20231006 | 164600 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 140 | 20231006 | 164500 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 141 | 20231006 | 164400 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 142 | 20231006 | 164300 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 143 | 20231006 | 164200 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 144 | 20231006 | 164100 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 145 | 20231006 | 164000 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 146 | 20231006 | 163900 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 147 | 20231006 | 163800 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 148 | 20231006 | 163700 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 149 | 20231006 | 163600 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 150 | 20231006 | 163500 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 151 | 20231006 | 163400 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 152 | 20231006 | 163300 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 11513 |
| 153 | 20231006 | 163200 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 154 | 20231006 | 163100 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 155 | 20231006 | 163000 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 156 | 20231006 | 162900 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 157 | 20231006 | 162800 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 158 | 20231006 | 162700 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 159 | 20231006 | 162600 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 160 | 20231006 | 162500 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 161 | 20231006 | 162400 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 162 | 20231006 | 162300 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 163 | 20231006 | 162200 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 164 | 20231006 | 162100 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 165 | 20231006 | 162000 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 166 | 20231006 | 161900 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 167 | 20231006 | 161800 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 168 | 20231006 | 161700 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 169 | 20231006 | 161600 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 170 | 20231006 | 161500 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 171 | 20231006 | 161400 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 172 | 20231006 | 161300 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 173 | 20231006 | 161200 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 174 | 20231006 | 161100 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 175 | 20231006 | 161000 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 176 | 20231006 | 160900 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 177 | 20231006 | 160800 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 178 | 20231006 | 160700 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 179 | 20231006 | 160600 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 180 | 20231006 | 160500 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 181 | 20231006 | 160400 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 182 | 20231006 | 160300 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 11513 |
| 183 | 20231006 | 160200 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 184 | 20231006 | 160100 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 185 | 20231006 | 160000 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 186 | 20231006 | 155900 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 187 | 20231006 | 155800 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 188 | 20231006 | 155700 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 189 | 20231006 | 155600 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 190 | 20231006 | 155500 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 191 | 20231006 | 155400 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 192 | 20231006 | 155300 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 193 | 20231006 | 155200 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 194 | 20231006 | 155100 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 195 | 20231006 | 155000 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 196 | 20231006 | 154900 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 197 | 20231006 | 154800 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 198 | 20231006 | 154700 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 199 | 20231006 | 154600 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 200 | 20231006 | 154500 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 201 | 20231006 | 154400 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 202 | 20231006 | 154300 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 203 | 20231006 | 154200 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 204 | 20231006 | 154100 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 205 | 20231006 | 154000 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 206 | 20231006 | 153900 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 207 | 20231006 | 153800 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 208 | 20231006 | 153700 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 209 | 20231006 | 153600 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 210 | 20231006 | 153500 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 211 | 20231006 | 153400 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 212 | 20231006 | 153300 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 11513 |
| 213 | 20231006 | 153200 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 214 | 20231006 | 153100 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 215 | 20231006 | 153000 | 1664850180 | 3165 | 3165 | 3165 | 3165 | 11513 |
| 216 | 20231006 | 152900 | 1628411535 | 3170 | 3170 | 3170 | 3170 | 0 |
| 217 | 20231006 | 152800 | 1628411535 | 3170 | 3170 | 3170 | 3170 | 0 |
| 218 | 20231006 | 152700 | 1628411535 | 3170 | 3170 | 3170 | 3170 | 0 |
| 219 | 20231006 | 152600 | 1628411535 | 3170 | 3170 | 3170 | 3170 | 0 |
| 220 | 20231006 | 152500 | 1628411535 | 3170 | 3170 | 3170 | 3170 | 0 |
| 221 | 20231006 | 152400 | 1628411535 | 3170 | 3170 | 3170 | 3170 | 0 |
| 222 | 20231006 | 152300 | 1628411535 | 3170 | 3170 | 3170 | 3170 | 0 |
| 223 | 20231006 | 152200 | 1628411535 | 3170 | 3170 | 3170 | 3170 | 0 |
| 224 | 20231006 | 152100 | 1628411535 | 3170 | 3170 | 3170 | 3170 | 0 |
| 225 | 20231006 | 152000 | 1628411535 | 3170 | 3170 | 3170 | 3170 | 0 |
| 226 | 20231006 | 151900 | 1628411535 | 3170 | 3170 | 3170 | 3150 | 4030 |
| 227 | 20231006 | 151800 | 1615687110 | 3175 | 3175 | 3175 | 3165 | 811 |
| 228 | 20231006 | 151700 | 1613112980 | 3175 | 3175 | 3175 | 3175 | 0 |
| 229 | 20231006 | 151600 | 1613112980 | 3175 | 3170 | 3175 | 3170 | 1530 |
| 230 | 20231006 | 151500 | 1608262865 | 3175 | 3175 | 3175 | 3165 | 1167 |
| 231 | 20231006 | 151400 | 1604565220 | 3180 | 3170 | 3180 | 3165 | 2879 |
| 232 | 20231006 | 151300 | 1595434935 | 3165 | 3170 | 3170 | 3165 | 14 |
| 233 | 20231006 | 151200 | 1595390595 | 3165 | 3170 | 3170 | 3155 | 2229 |
| 234 | 20231006 | 151100 | 1588337915 | 3175 | 3170 | 3175 | 3170 | 554 |
| 235 | 20231006 | 151000 | 1586581730 | 3175 | 3175 | 3180 | 3165 | 3438 |
| 236 | 20231006 | 150900 | 1575671510 | 3180 | 3160 | 3180 | 3155 | 1248 |
| 237 | 20231006 | 150800 | 1571712560 | 3165 | 3175 | 3175 | 3160 | 78 |
| 238 | 20231006 | 150700 | 1571465830 | 3165 | 3175 | 3175 | 3165 | 1170 |
| 239 | 20231006 | 150600 | 1567761780 | 3175 | 3175 | 3175 | 3175 | 315 |
| 240 | 20231006 | 150500 | 1566761655 | 3180 | 3175 | 3180 | 3175 | 1170 |
| 241 | 20231006 | 150400 | 1563046900 | 3170 | 3175 | 3175 | 3170 | 508 |
| 242 | 20231006 | 150300 | 1561436510 | 3175 | 3175 | 3175 | 3175 | 362 |
| 243 | 20231006 | 150200 | 1560287160 | 3175 | 3170 | 3175 | 3165 | 773 |
| 244 | 20231006 | 150100 | 1557840450 | 3175 | 3175 | 3180 | 3175 | 2020 |
| 245 | 20231006 | 150000 | 1551426915 | 3175 | 3155 | 3180 | 3150 | 1006 |
| 246 | 20231006 | 145900 | 1548254990 | 3180 | 3175 | 3180 | 3155 | 2406 |
| 247 | 20231006 | 145800 | 1540623935 | 3180 | 3180 | 3180 | 3160 | 3056 |
| 248 | 20231006 | 145700 | 1530917055 | 3170 | 3180 | 3180 | 3160 | 2147 |
| 249 | 20231006 | 145600 | 1524121195 | 3170 | 3180 | 3180 | 3170 | 9 |
| 250 | 20231006 | 145500 | 1524092590 | 3180 | 3180 | 3185 | 3175 | 782 |
| 251 | 20231006 | 145400 | 1521609675 | 3185 | 3175 | 3185 | 3160 | 2290 |
| 252 | 20231006 | 145300 | 1514331975 | 3175 | 3180 | 3180 | 3160 | 10556 |
| 253 | 20231006 | 145200 | 1480816725 | 3185 | 3180 | 3185 | 3180 | 313 |
| 254 | 20231006 | 145100 | 1479821380 | 3180 | 3180 | 3180 | 3180 | 629 |
| 255 | 20231006 | 145000 | 1477821160 | 3180 | 3175 | 3180 | 3175 | 103 |
| 256 | 20231006 | 144900 | 1477494125 | 3180 | 3180 | 3180 | 3175 | 403 |
| 257 | 20231006 | 144800 | 1476214585 | 3175 | 3160 | 3180 | 3160 | 630 |
| 258 | 20231006 | 144700 | 1474216555 | 3180 | 3180 | 3180 | 3180 | 1 |
| 259 | 20231006 | 144600 | 1474213375 | 3160 | 3175 | 3180 | 3160 | 3030 |
| 260 | 20231006 | 144500 | 1464596780 | 3175 | 3175 | 3180 | 3175 | 319 |
| 261 | 20231006 | 144400 | 1463582445 | 3180 | 3165 | 3180 | 3160 | 794 |
| 262 | 20231006 | 144300 | 1461070935 | 3180 | 3175 | 3180 | 3175 | 1788 |
| 263 | 20231006 | 144200 | 1455394030 | 3180 | 3180 | 3180 | 3175 | 25 |
| 264 | 20231006 | 144100 | 1455314645 | 3175 | 3160 | 3180 | 3160 | 204 |
| 265 | 20231006 | 144000 | 1454667120 | 3160 | 3165 | 3175 | 3160 | 2448 |
| 266 | 20231006 | 143900 | 1446923030 | 3170 | 3170 | 3170 | 3170 | 30 |
| 267 | 20231006 | 143800 | 1446827930 | 3165 | 3165 | 3165 | 3165 | 500 |
| 268 | 20231006 | 143700 | 1445245430 | 3165 | 3170 | 3170 | 3165 | 966 |
| 269 | 20231006 | 143600 | 1442185720 | 3175 | 3180 | 3180 | 3175 | 778 |
| 270 | 20231006 | 143500 | 1439715430 | 3180 | 3180 | 3180 | 3180 | 2810 |
| 271 | 20231006 | 143400 | 1430779630 | 3190 | 3190 | 3190 | 3190 | 34 |
| 272 | 20231006 | 143300 | 1430671170 | 3180 | 3185 | 3190 | 3180 | 517 |
| 273 | 20231006 | 143200 | 1429024125 | 3190 | 3180 | 3190 | 3180 | 1099 |
| 274 | 20231006 | 143100 | 1425529275 | 3185 | 3190 | 3190 | 3185 | 109 |
| 275 | 20231006 | 143000 | 1425181575 | 3180 | 3185 | 3185 | 3180 | 101 |
| 276 | 20231006 | 142900 | 1424860165 | 3185 | 3180 | 3185 | 3180 | 2000 |
| 277 | 20231006 | 142800 | 1418490395 | 3180 | 3185 | 3185 | 3180 | 526 |
| 278 | 20231006 | 142700 | 1416816085 | 3185 | 3185 | 3185 | 3185 | 224 |
| 279 | 20231006 | 142600 | 1416102645 | 3185 | 3185 | 3185 | 3185 | 7 |
| 280 | 20231006 | 142500 | 1416080350 | 3180 | 3185 | 3185 | 3180 | 12 |
| 281 | 20231006 | 142400 | 1416042180 | 3185 | 3185 | 3185 | 3185 | 136 |
| 282 | 20231006 | 142300 | 1415609020 | 3185 | 3180 | 3185 | 3180 | 533 |
| 283 | 20231006 | 142200 | 1413912570 | 3180 | 3190 | 3190 | 3175 | 1184 |
| 284 | 20231006 | 142100 | 1410148245 | 3190 | 3190 | 3190 | 3190 | 4 |
| 285 | 20231006 | 142000 | 1410135485 | 3185 | 3180 | 3185 | 3180 | 196 |
| 286 | 20231006 | 141900 | 1409511810 | 3185 | 3185 | 3185 | 3185 | 5 |
| 287 | 20231006 | 141800 | 1409495885 | 3185 | 3185 | 3185 | 3180 | 44 |
| 288 | 20231006 | 141700 | 1409355935 | 3185 | 3185 | 3185 | 3185 | 20 |
| 289 | 20231006 | 141600 | 1409292235 | 3185 | 3180 | 3185 | 3180 | 31 |
| 290 | 20231006 | 141500 | 1409193650 | 3180 | 3180 | 3180 | 3180 | 75 |
| 291 | 20231006 | 141400 | 1408955150 | 3180 | 3180 | 3180 | 3180 | 491 |
| 292 | 20231006 | 141300 | 1407393770 | 3180 | 3185 | 3185 | 3180 | 12 |
| 293 | 20231006 | 141200 | 1407355600 | 3185 | 3185 | 3185 | 3185 | 6 |
| 294 | 20231006 | 141100 | 1407336490 | 3185 | 3185 | 3185 | 3185 | 396 |
| 295 | 20231006 | 141000 | 1406075230 | 3185 | 3185 | 3185 | 3180 | 206 |
| 296 | 20231006 | 140900 | 1405419600 | 3185 | 3185 | 3185 | 3185 | 0 |
| 297 | 20231006 | 140800 | 1405419600 | 3185 | 3190 | 3190 | 3185 | 3096 |
| 298 | 20231006 | 140700 | 1395557145 | 3190 | 3185 | 3190 | 3185 | 3594 |
| 299 | 20231006 | 140600 | 1384098215 | 3185 | 3185 | 3185 | 3180 | 1036 |
| 300 | 20231006 | 140500 | 1380802700 | 3185 | 3180 | 3185 | 3175 | 160 |
| 301 | 20231006 | 140400 | 1380293975 | 3180 | 3180 | 3180 | 3180 | 1201 |
| 302 | 20231006 | 140300 | 1376474795 | 3180 | 3170 | 3180 | 3170 | 401 |
| 303 | 20231006 | 140200 | 1375200625 | 3170 | 3170 | 3170 | 3170 | 635 |
| 304 | 20231006 | 140100 | 1373187675 | 3170 | 3170 | 3170 | 3170 | 3 |
| 305 | 20231006 | 140000 | 1373178165 | 3170 | 3180 | 3180 | 3170 | 117 |
| 306 | 20231006 | 135900 | 1372806395 | 3180 | 3170 | 3180 | 3170 | 488 |
| 307 | 20231006 | 135800 | 1371257545 | 3170 | 3175 | 3180 | 3170 | 367 |
| 308 | 20231006 | 135700 | 1370090825 | 3180 | 3180 | 3180 | 3175 | 91 |
| 309 | 20231006 | 135600 | 1369801715 | 3170 | 3175 | 3175 | 3170 | 790 |
| 310 | 20231006 | 135500 | 1367293495 | 3170 | 3170 | 3170 | 3170 | 320 |
| 311 | 20231006 | 135400 | 1366279095 | 3170 | 3170 | 3170 | 3170 | 19 |
| 312 | 20231006 | 135300 | 1366218865 | 3170 | 3170 | 3170 | 3170 | 97 |
| 313 | 20231006 | 135200 | 1365911375 | 3170 | 3170 | 3170 | 3170 | 8 |
| 314 | 20231006 | 135100 | 1365886015 | 3170 | 3170 | 3170 | 3170 | 52 |
| 315 | 20231006 | 135000 | 1365721175 | 3175 | 3170 | 3175 | 3170 | 111 |
| 316 | 20231006 | 134900 | 1365369255 | 3175 | 3175 | 3175 | 3170 | 2391 |
| 317 | 20231006 | 134800 | 1357778745 | 3175 | 3175 | 3175 | 3175 | 3044 |
| 318 | 20231006 | 134700 | 1348114045 | 3175 | 3175 | 3175 | 3175 | 300 |
| 319 | 20231006 | 134600 | 1347161545 | 3175 | 3175 | 3175 | 3175 | 0 |
| 320 | 20231006 | 134500 | 1347161545 | 3175 | 3175 | 3175 | 3175 | 166 |
| 321 | 20231006 | 134400 | 1346634495 | 3175 | 3175 | 3175 | 3175 | 1 |
| 322 | 20231006 | 134300 | 1346631320 | 3175 | 3175 | 3175 | 3175 | 199 |
| 323 | 20231006 | 134200 | 1345999495 | 3175 | 3180 | 3180 | 3175 | 501 |
| 324 | 20231006 | 134100 | 1344407395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 325 | 20231006 | 134000 | 1344407395 | 3180 | 3180 | 3185 | 3180 | 383 |
| 326 | 20231006 | 133900 | 1343189450 | 3185 | 3180 | 3185 | 3180 | 10 |
| 327 | 20231006 | 133800 | 1343157645 | 3185 | 3185 | 3185 | 3185 | 50 |
| 328 | 20231006 | 133700 | 1342998395 | 3180 | 3180 | 3180 | 3180 | 500 |
| 329 | 20231006 | 133600 | 1341408395 | 3180 | 3175 | 3180 | 3175 | 295 |
| 330 | 20231006 | 133500 | 1340471110 | 3180 | 3180 | 3180 | 3180 | 4 |
| 331 | 20231006 | 133400 | 1340458390 | 3180 | 3180 | 3180 | 3180 | 34 |
| 332 | 20231006 | 133300 | 1340350270 | 3180 | 3185 | 3185 | 3180 | 359 |
| 333 | 20231006 | 133200 | 1339207005 | 3185 | 3180 | 3185 | 3175 | 95 |
| 334 | 20231006 | 133100 | 1338905235 | 3180 | 3175 | 3180 | 3175 | 320 |
| 335 | 20231006 | 133000 | 1337889135 | 3175 | 3180 | 3180 | 3175 | 1431 |
| 336 | 20231006 | 132900 | 1333345660 | 3185 | 3185 | 3185 | 3185 | 10 |
| 337 | 20231006 | 132800 | 1333313810 | 3185 | 3185 | 3185 | 3185 | 661 |
| 338 | 20231006 | 132700 | 1331208525 | 3185 | 3190 | 3190 | 3175 | 5107 |
| 339 | 20231006 | 132600 | 1314969240 | 3190 | 3185 | 3190 | 3185 | 301 |
| 340 | 20231006 | 132500 | 1314010545 | 3185 | 3170 | 3185 | 3170 | 956 |
| 341 | 20231006 | 132400 | 1310968250 | 3185 | 3180 | 3185 | 3160 | 1763 |
| 342 | 20231006 | 132300 | 1305378760 | 3180 | 3175 | 3180 | 3175 | 61 |
| 343 | 20231006 | 132200 | 1305185080 | 3180 | 3185 | 3185 | 3180 | 99 |
| 344 | 20231006 | 132100 | 1304870250 | 3180 | 3190 | 3190 | 3180 | 262 |
| 345 | 20231006 | 132000 | 1304037070 | 3180 | 3180 | 3180 | 3180 | 122 |
| 346 | 20231006 | 131900 | 1303649110 | 3190 | 3190 | 3190 | 3190 | 0 |
| 347 | 20231006 | 131800 | 1303649110 | 3190 | 3185 | 3190 | 3185 | 206 |
| 348 | 20231006 | 131700 | 1302992985 | 3190 | 3190 | 3190 | 3190 | 2 |
| 349 | 20231006 | 131600 | 1302986605 | 3190 | 3180 | 3190 | 3175 | 14 |
| 350 | 20231006 | 131500 | 1302942095 | 3175 | 3195 | 3195 | 3175 | 629 |
| 351 | 20231006 | 131400 | 1300944940 | 3195 | 3175 | 3195 | 3175 | 153 |
| 352 | 20231006 | 131300 | 1300456145 | 3180 | 3195 | 3195 | 3180 | 3335 |
| 353 | 20231006 | 131200 | 1289843520 | 3190 | 3195 | 3195 | 3190 | 21 |
| 354 | 20231006 | 131100 | 1289776430 | 3195 | 3190 | 3195 | 3190 | 2 |
| 355 | 20231006 | 131000 | 1289770045 | 3195 | 3190 | 3195 | 3190 | 105 |
| 356 | 20231006 | 130900 | 1289435085 | 3195 | 3195 | 3195 | 3195 | 200 |
| 357 | 20231006 | 130800 | 1288796085 | 3195 | 3190 | 3195 | 3190 | 1001 |
| 358 | 20231006 | 130700 | 1285602890 | 3195 | 3200 | 3200 | 3195 | 1097 |
| 359 | 20231006 | 130600 | 1282097925 | 3200 | 3195 | 3200 | 3195 | 553 |
| 360 | 20231006 | 130500 | 1280331035 | 3195 | 3195 | 3195 | 3195 | 4 |
| 361 | 20231006 | 130400 | 1280318255 | 3195 | 3195 | 3195 | 3190 | 16 |
| 362 | 20231006 | 130300 | 1280267185 | 3195 | 3195 | 3195 | 3195 | 13 |
| 363 | 20231006 | 130200 | 1280225650 | 3195 | 3200 | 3200 | 3195 | 522 |
| 364 | 20231006 | 130100 | 1278556570 | 3200 | 3200 | 3200 | 3195 | 57 |
| 365 | 20231006 | 130000 | 1278374440 | 3195 | 3195 | 3195 | 3190 | 158 |
| 366 | 20231006 | 125900 | 1277870190 | 3195 | 3195 | 3195 | 3195 | 148 |
| 367 | 20231006 | 125800 | 1277397330 | 3195 | 3195 | 3195 | 3195 | 119 |
| 368 | 20231006 | 125700 | 1277017125 | 3200 | 3200 | 3200 | 3200 | 630 |
| 369 | 20231006 | 125600 | 1275001125 | 3200 | 3190 | 3200 | 3190 | 1306 |
| 370 | 20231006 | 125500 | 1270826090 | 3195 | 3195 | 3200 | 3195 | 1315 |
| 371 | 20231006 | 125400 | 1266624615 | 3200 | 3200 | 3200 | 3200 | 453 |
| 372 | 20231006 | 125300 | 1265175015 | 3195 | 3195 | 3200 | 3195 | 71 |
| 373 | 20231006 | 125200 | 1264948165 | 3200 | 3200 | 3200 | 3200 | 31 |
| 374 | 20231006 | 125100 | 1264848965 | 3200 | 3200 | 3205 | 3200 | 198 |
| 375 | 20231006 | 125000 | 1264215350 | 3200 | 3205 | 3210 | 3200 | 4104 |
| 376 | 20231006 | 124900 | 1251077035 | 3210 | 3205 | 3210 | 3205 | 375 |
| 377 | 20231006 | 124800 | 1249874590 | 3200 | 3210 | 3210 | 3200 | 6177 |
| 378 | 20231006 | 124700 | 1230078190 | 3215 | 3200 | 3215 | 3200 | 3986 |
| 379 | 20231006 | 124600 | 1217294110 | 3200 | 3205 | 3205 | 3200 | 101 |
| 380 | 20231006 | 124500 | 1216970905 | 3200 | 3195 | 3200 | 3195 | 1385 |
| 381 | 20231006 | 124400 | 1212540135 | 3200 | 3200 | 3200 | 3195 | 159 |
| 382 | 20231006 | 124300 | 1212031920 | 3200 | 3200 | 3205 | 3200 | 49 |
| 383 | 20231006 | 124200 | 1211875115 | 3200 | 3205 | 3205 | 3200 | 233 |
| 384 | 20231006 | 124100 | 1211129415 | 3205 | 3210 | 3210 | 3200 | 729 |
| 385 | 20231006 | 124000 | 1208790355 | 3210 | 3200 | 3210 | 3200 | 189 |
| 386 | 20231006 | 123900 | 1208185175 | 3210 | 3200 | 3210 | 3200 | 13468 |
| 387 | 20231006 | 123800 | 1165055990 | 3200 | 3195 | 3200 | 3195 | 1266 |
| 388 | 20231006 | 123700 | 1161009260 | 3195 | 3185 | 3195 | 3185 | 2912 |
| 389 | 20231006 | 123600 | 1151719250 | 3190 | 3190 | 3190 | 3190 | 113 |
| 390 | 20231006 | 123500 | 1151358780 | 3190 | 3190 | 3190 | 3185 | 120 |
| 391 | 20231006 | 123400 | 1150976025 | 3190 | 3190 | 3190 | 3190 | 0 |
| 392 | 20231006 | 123300 | 1150976025 | 3190 | 3185 | 3190 | 3185 | 1864 |
| 393 | 20231006 | 123200 | 1145039180 | 3180 | 3175 | 3180 | 3170 | 3473 |
| 394 | 20231006 | 123100 | 1134004135 | 3175 | 3175 | 3175 | 3160 | 305 |
| 395 | 20231006 | 123000 | 1133039910 | 3165 | 3165 | 3165 | 3165 | 101 |
| 396 | 20231006 | 122900 | 1132720245 | 3175 | 3170 | 3175 | 3170 | 1016 |
| 397 | 20231006 | 122800 | 1129498660 | 3170 | 3170 | 3170 | 3155 | 4490 |
| 398 | 20231006 | 122700 | 1115319840 | 3175 | 3175 | 3175 | 3175 | 91 |
| 399 | 20231006 | 122600 | 1115030915 | 3175 | 3175 | 3175 | 3170 | 291 |
| 400 | 20231006 | 122500 | 1114107005 | 3170 | 3170 | 3170 | 3170 | 2 |
| 401 | 20231006 | 122400 | 1114100665 | 3175 | 3165 | 3175 | 3160 | 872 |
| 402 | 20231006 | 122300 | 1111343205 | 3165 | 3165 | 3165 | 3165 | 470 |
| 403 | 20231006 | 122200 | 1109855655 | 3175 | 3175 | 3175 | 3175 | 1 |
| 404 | 20231006 | 122100 | 1109852480 | 3165 | 3165 | 3165 | 3165 | 0 |
| 405 | 20231006 | 122000 | 1109852480 | 3165 | 3170 | 3175 | 3165 | 418 |
| 406 | 20231006 | 121900 | 1108528195 | 3175 | 3175 | 3175 | 3175 | 1 |
| 407 | 20231006 | 121800 | 1108525020 | 3170 | 3170 | 3170 | 3170 | 200 |
| 408 | 20231006 | 121700 | 1107891020 | 3170 | 3170 | 3175 | 3170 | 61 |
| 409 | 20231006 | 121600 | 1107697635 | 3170 | 3175 | 3175 | 3170 | 513 |
| 410 | 20231006 | 121500 | 1106071225 | 3175 | 3175 | 3175 | 3175 | 172 |
| 411 | 20231006 | 121400 | 1105525125 | 3180 | 3180 | 3180 | 3180 | 0 |
| 412 | 20231006 | 121300 | 1105525125 | 3180 | 3180 | 3180 | 3180 | 6 |
| 413 | 20231006 | 121200 | 1105506045 | 3180 | 3180 | 3180 | 3180 | 0 |
| 414 | 20231006 | 121100 | 1105506045 | 3180 | 3180 | 3180 | 3180 | 1 |
| 415 | 20231006 | 121000 | 1105502865 | 3175 | 3175 | 3180 | 3175 | 933 |
| 416 | 20231006 | 120900 | 1102540585 | 3180 | 3180 | 3180 | 3180 | 0 |
| 417 | 20231006 | 120800 | 1102540585 | 3180 | 3180 | 3180 | 3180 | 3 |
| 418 | 20231006 | 120700 | 1102531045 | 3180 | 3180 | 3180 | 3180 | 36 |
| 419 | 20231006 | 120600 | 1102416565 | 3180 | 3185 | 3185 | 3180 | 101 |
| 420 | 20231006 | 120500 | 1102095380 | 3175 | 3185 | 3185 | 3175 | 111 |
| 421 | 20231006 | 120400 | 1101742935 | 3185 | 3185 | 3185 | 3185 | 2 |
| 422 | 20231006 | 120300 | 1101736565 | 3185 | 3185 | 3185 | 3185 | 0 |
| 423 | 20231006 | 120200 | 1101736565 | 3185 | 3185 | 3185 | 3185 | 0 |
| 424 | 20231006 | 120100 | 1101736565 | 3185 | 3180 | 3185 | 3180 | 957 |
| 425 | 20231006 | 120000 | 1098693295 | 3175 | 3170 | 3175 | 3165 | 568 |
| 426 | 20231006 | 115900 | 1096890680 | 3175 | 3170 | 3175 | 3170 | 576 |
| 427 | 20231006 | 115800 | 1095062070 | 3175 | 3175 | 3175 | 3175 | 0 |
| 428 | 20231006 | 115700 | 1095062070 | 3175 | 3175 | 3175 | 3175 | 1 |
| 429 | 20231006 | 115600 | 1095058895 | 3175 | 3170 | 3175 | 3170 | 75 |
| 430 | 20231006 | 115500 | 1094820815 | 3170 | 3170 | 3170 | 3170 | 0 |
| 431 | 20231006 | 115400 | 1094820815 | 3170 | 3170 | 3170 | 3170 | 10 |
| 432 | 20231006 | 115300 | 1094789115 | 3175 | 3175 | 3175 | 3175 | 7 |
| 433 | 20231006 | 115200 | 1094766890 | 3175 | 3175 | 3175 | 3175 | 31 |
| 434 | 20231006 | 115100 | 1094668465 | 3175 | 3175 | 3175 | 3175 | 1 |
| 435 | 20231006 | 115000 | 1094665290 | 3160 | 3160 | 3160 | 3160 | 296 |
| 436 | 20231006 | 114900 | 1093729930 | 3165 | 3165 | 3165 | 3165 | 641 |
| 437 | 20231006 | 114800 | 1091701165 | 3175 | 3170 | 3180 | 3155 | 806 |
| 438 | 20231006 | 114700 | 1089156620 | 3180 | 3165 | 3180 | 3165 | 824 |
| 439 | 20231006 | 114600 | 1086548645 | 3170 | 3170 | 3170 | 3170 | 465 |
| 440 | 20231006 | 114500 | 1085074595 | 3180 | 3180 | 3180 | 3180 | 0 |
| 441 | 20231006 | 114400 | 1085074595 | 3180 | 3180 | 3180 | 3180 | 0 |
| 442 | 20231006 | 114300 | 1085074595 | 3180 | 3180 | 3180 | 3180 | 7 |
| 443 | 20231006 | 114200 | 1085052335 | 3170 | 3170 | 3180 | 3170 | 21 |
| 444 | 20231006 | 114100 | 1084985735 | 3170 | 3180 | 3180 | 3170 | 30 |
| 445 | 20231006 | 114000 | 1084890385 | 3180 | 3175 | 3180 | 3170 | 1334 |
| 446 | 20231006 | 113900 | 1080648960 | 3180 | 3175 | 3180 | 3175 | 331 |
| 447 | 20231006 | 113800 | 1079596745 | 3175 | 3175 | 3175 | 3175 | 12 |
| 448 | 20231006 | 113700 | 1079558645 | 3175 | 3175 | 3175 | 3175 | 52 |
| 449 | 20231006 | 113600 | 1079393545 | 3180 | 3180 | 3180 | 3180 | 115 |
| 450 | 20231006 | 113500 | 1079027845 | 3180 | 3165 | 3180 | 3165 | 176 |
| 451 | 20231006 | 113400 | 1078469310 | 3180 | 3180 | 3180 | 3180 | 0 |
| 452 | 20231006 | 113300 | 1078469310 | 3180 | 3180 | 3180 | 3180 | 1 |
| 453 | 20231006 | 113200 | 1078466130 | 3180 | 3180 | 3180 | 3180 | 48 |
| 454 | 20231006 | 113100 | 1078313490 | 3180 | 3165 | 3180 | 3165 | 9 |
| 455 | 20231006 | 113000 | 1078284960 | 3180 | 3165 | 3180 | 3165 | 102 |
| 456 | 20231006 | 112900 | 1077962115 | 3175 | 3170 | 3175 | 3170 | 532 |
| 457 | 20231006 | 112800 | 1076274425 | 3165 | 3165 | 3165 | 3165 | 23 |
| 458 | 20231006 | 112700 | 1076201630 | 3165 | 3165 | 3165 | 3165 | 0 |
| 459 | 20231006 | 112600 | 1076201630 | 3165 | 3165 | 3165 | 3165 | 104 |
| 460 | 20231006 | 112500 | 1075872470 | 3165 | 3160 | 3165 | 3160 | 127 |
| 461 | 20231006 | 112400 | 1075471145 | 3165 | 3160 | 3165 | 3135 | 1051 |
| 462 | 20231006 | 112300 | 1072173295 | 3160 | 3155 | 3160 | 3140 | 16 |
| 463 | 20231006 | 112200 | 1072122870 | 3160 | 3160 | 3160 | 3160 | 15 |
| 464 | 20231006 | 112100 | 1072075470 | 3160 | 3150 | 3165 | 3135 | 11573 |
| 465 | 20231006 | 112000 | 1035717125 | 3150 | 3155 | 3165 | 3150 | 3830 |
| 466 | 20231006 | 111900 | 1023652280 | 3155 | 3170 | 3170 | 3155 | 3163 |
| 467 | 20231006 | 111800 | 1013672940 | 3165 | 3165 | 3165 | 3160 | 5890 |
| 468 | 20231006 | 111700 | 995041545 | 3165 | 3165 | 3165 | 3165 | 30 |
| 469 | 20231006 | 111600 | 994946595 | 3165 | 3160 | 3165 | 3160 | 10 |
| 470 | 20231006 | 111500 | 994914950 | 3170 | 3170 | 3170 | 3170 | 8 |
| 471 | 20231006 | 111400 | 994889590 | 3175 | 3175 | 3175 | 3175 | 0 |
| 472 | 20231006 | 111300 | 994889590 | 3175 | 3180 | 3180 | 3145 | 13035 |
| 473 | 20231006 | 111200 | 953786425 | 3165 | 3165 | 3165 | 3165 | 41 |
| 474 | 20231006 | 111100 | 953656660 | 3165 | 3170 | 3170 | 3165 | 1149 |
| 475 | 20231006 | 111000 | 950014400 | 3170 | 3175 | 3175 | 3170 | 101 |
| 476 | 20231006 | 110900 | 949694045 | 3175 | 3180 | 3180 | 3175 | 1152 |
| 477 | 20231006 | 110800 | 946031335 | 3185 | 3180 | 3185 | 3180 | 64 |
| 478 | 20231006 | 110700 | 945827500 | 3185 | 3180 | 3185 | 3180 | 537 |
| 479 | 20231006 | 110600 | 944117335 | 3185 | 3180 | 3190 | 3180 | 197 |
| 480 | 20231006 | 110500 | 943490330 | 3180 | 3185 | 3185 | 3180 | 5000 |
| 481 | 20231006 | 110400 | 927574260 | 3190 | 3190 | 3190 | 3190 | 100 |
| 482 | 20231006 | 110300 | 927255260 | 3190 | 3190 | 3190 | 3190 | 13 |
| 483 | 20231006 | 110200 | 927213790 | 3190 | 3190 | 3190 | 3190 | 110 |
| 484 | 20231006 | 110100 | 926862890 | 3190 | 3190 | 3190 | 3190 | 0 |
| 485 | 20231006 | 110000 | 926862890 | 3190 | 3185 | 3190 | 3185 | 220 |
| 486 | 20231006 | 105900 | 926162180 | 3190 | 3190 | 3190 | 3190 | 4 |
| 487 | 20231006 | 105800 | 926149420 | 3190 | 3190 | 3190 | 3190 | 4 |
| 488 | 20231006 | 105700 | 926136660 | 3190 | 3185 | 3190 | 3180 | 85 |
| 489 | 20231006 | 105600 | 925866005 | 3185 | 3190 | 3190 | 3185 | 1139 |
| 490 | 20231006 | 105500 | 922235710 | 3195 | 3190 | 3195 | 3190 | 2091 |
| 491 | 20231006 | 105400 | 915565415 | 3195 | 3195 | 3195 | 3195 | 530 |
| 492 | 20231006 | 105300 | 913872065 | 3190 | 3190 | 3190 | 3190 | 1300 |
| 493 | 20231006 | 105200 | 909725065 | 3180 | 3190 | 3190 | 3180 | 188 |
| 494 | 20231006 | 105100 | 909127215 | 3190 | 3190 | 3190 | 3190 | 2 |
| 495 | 20231006 | 105000 | 909120835 | 3190 | 3185 | 3190 | 3180 | 180 |
| 496 | 20231006 | 104900 | 908548235 | 3185 | 3185 | 3185 | 3185 | 2559 |
| 497 | 20231006 | 104800 | 900397820 | 3185 | 3185 | 3185 | 3185 | 1002 |
| 498 | 20231006 | 104700 | 897206450 | 3185 | 3190 | 3190 | 3185 | 1973 |
| 499 | 20231006 | 104600 | 890921655 | 3190 | 3190 | 3190 | 3190 | 1 |
| 500 | 20231006 | 104500 | 890918465 | 3185 | 3190 | 3195 | 3185 | 980 |
| 501 | 20231006 | 104400 | 887789045 | 3190 | 3200 | 3200 | 3190 | 5503 |
| 502 | 20231006 | 104300 | 870226630 | 3200 | 3200 | 3200 | 3195 | 2288 |
| 503 | 20231006 | 104200 | 862910405 | 3200 | 3205 | 3210 | 3200 | 129 |
| 504 | 20231006 | 104100 | 862496845 | 3210 | 3210 | 3215 | 3205 | 1426 |
| 505 | 20231006 | 104000 | 857914460 | 3215 | 3200 | 3215 | 3200 | 3462 |
| 506 | 20231006 | 103900 | 846832630 | 3215 | 3200 | 3215 | 3200 | 3359 |
| 507 | 20231006 | 103800 | 836060395 | 3200 | 3190 | 3210 | 3190 | 7217 |
| 508 | 20231006 | 103700 | 812978375 | 3190 | 3190 | 3190 | 3190 | 100 |
| 509 | 20231006 | 103600 | 812659375 | 3190 | 3195 | 3195 | 3190 | 71 |
| 510 | 20231006 | 103500 | 812432830 | 3195 | 3200 | 3200 | 3195 | 79 |
| 511 | 20231006 | 103400 | 812180320 | 3200 | 3200 | 3200 | 3200 | 528 |
| 512 | 20231006 | 103300 | 810490720 | 3200 | 3200 | 3200 | 3200 | 140 |
| 513 | 20231006 | 103200 | 810042720 | 3200 | 3200 | 3200 | 3200 | 966 |
| 514 | 20231006 | 103100 | 806951520 | 3200 | 3200 | 3200 | 3200 | 546 |
| 515 | 20231006 | 103000 | 805204320 | 3205 | 3200 | 3205 | 3200 | 453 |
| 516 | 20231006 | 102900 | 803754715 | 3205 | 3205 | 3205 | 3205 | 886 |
| 517 | 20231006 | 102800 | 800915085 | 3200 | 3205 | 3205 | 3200 | 452 |
| 518 | 20231006 | 102700 | 799466435 | 3205 | 3200 | 3205 | 3200 | 1515 |
| 519 | 20231006 | 102600 | 794616680 | 3190 | 3200 | 3200 | 3190 | 2638 |
| 520 | 20231006 | 102500 | 786187800 | 3200 | 3200 | 3200 | 3200 | 500 |
| 521 | 20231006 | 102400 | 784587800 | 3200 | 3200 | 3200 | 3200 | 0 |
| 522 | 20231006 | 102300 | 784587800 | 3200 | 3200 | 3200 | 3190 | 1242 |
| 523 | 20231006 | 102200 | 780613700 | 3200 | 3200 | 3200 | 3190 | 239 |
| 524 | 20231006 | 102100 | 779849160 | 3195 | 3190 | 3195 | 3185 | 4965 |
| 525 | 20231006 | 102000 | 764015465 | 3195 | 3185 | 3195 | 3185 | 1271 |
| 526 | 20231006 | 101900 | 759959035 | 3200 | 3200 | 3200 | 3200 | 0 |
| 527 | 20231006 | 101800 | 759959035 | 3200 | 3200 | 3200 | 3200 | 11 |
| 528 | 20231006 | 101700 | 759923835 | 3200 | 3190 | 3200 | 3180 | 1474 |
| 529 | 20231006 | 101600 | 755229540 | 3200 | 3200 | 3200 | 3200 | 122 |
| 530 | 20231006 | 101500 | 754839140 | 3200 | 3200 | 3205 | 3200 | 77 |
| 531 | 20231006 | 101400 | 754592735 | 3205 | 3200 | 3205 | 3200 | 1102 |
| 532 | 20231006 | 101300 | 751066325 | 3205 | 3195 | 3205 | 3195 | 1787 |
| 533 | 20231006 | 101200 | 745348420 | 3200 | 3195 | 3200 | 3190 | 2388 |
| 534 | 20231006 | 101100 | 737719150 | 3195 | 3200 | 3205 | 3195 | 356 |
| 535 | 20231006 | 101000 | 736580595 | 3200 | 3190 | 3200 | 3185 | 1171 |
| 536 | 20231006 | 100900 | 732834465 | 3200 | 3200 | 3200 | 3190 | 1665 |
| 537 | 20231006 | 100800 | 727517415 | 3200 | 3200 | 3200 | 3195 | 610 |
| 538 | 20231006 | 100700 | 725565915 | 3195 | 3200 | 3200 | 3195 | 215 |
| 539 | 20231006 | 100600 | 724878970 | 3205 | 3205 | 3205 | 3205 | 297 |
| 540 | 20231006 | 100500 | 723927085 | 3205 | 3175 | 3210 | 3175 | 10652 |
| 541 | 20231006 | 100400 | 689888270 | 3180 | 3180 | 3180 | 3180 | 1106 |
| 542 | 20231006 | 100300 | 686371190 | 3185 | 3185 | 3185 | 3185 | 1 |
| 543 | 20231006 | 100200 | 686368005 | 3180 | 3180 | 3180 | 3180 | 728 |
| 544 | 20231006 | 100100 | 684052965 | 3175 | 3175 | 3175 | 3175 | 247 |
| 545 | 20231006 | 100000 | 683268740 | 3180 | 3180 | 3195 | 3180 | 695 |
| 546 | 20231006 | 095900 | 681057075 | 3195 | 3195 | 3200 | 3180 | 9888 |
| 547 | 20231006 | 095800 | 649507235 | 3195 | 3190 | 3195 | 3190 | 2734 |
| 548 | 20231006 | 095700 | 640777875 | 3190 | 3185 | 3190 | 3185 | 1648 |
| 549 | 20231006 | 095600 | 635525985 | 3185 | 3180 | 3185 | 3180 | 1012 |
| 550 | 20231006 | 095500 | 632307820 | 3175 | 3175 | 3175 | 3175 | 0 |
| 551 | 20231006 | 095400 | 632307820 | 3175 | 3175 | 3175 | 3175 | 3 |
| 552 | 20231006 | 095300 | 632298295 | 3170 | 3180 | 3180 | 3170 | 3372 |
| 553 | 20231006 | 095200 | 621603560 | 3180 | 3195 | 3195 | 3180 | 1561 |
| 554 | 20231006 | 095100 | 616628180 | 3195 | 3195 | 3195 | 3195 | 2048 |
| 555 | 20231006 | 095000 | 610084820 | 3195 | 3180 | 3195 | 3180 | 3183 |
| 556 | 20231006 | 094900 | 599934000 | 3185 | 3170 | 3190 | 3165 | 9902 |
| 557 | 20231006 | 094800 | 568495520 | 3170 | 3170 | 3170 | 3170 | 29 |
| 558 | 20231006 | 094700 | 568403590 | 3170 | 3170 | 3170 | 3170 | 2 |
| 559 | 20231006 | 094600 | 568397250 | 3165 | 3155 | 3175 | 3155 | 3036 |
| 560 | 20231006 | 094500 | 558792530 | 3155 | 3155 | 3155 | 3150 | 120 |
| 561 | 20231006 | 094400 | 558414005 | 3165 | 3155 | 3165 | 3155 | 1203 |
| 562 | 20231006 | 094300 | 554618515 | 3155 | 3165 | 3165 | 3155 | 959 |
| 563 | 20231006 | 094200 | 551590075 | 3160 | 3175 | 3175 | 3160 | 3436 |
| 564 | 20231006 | 094100 | 540707160 | 3175 | 3175 | 3175 | 3175 | 522 |
| 565 | 20231006 | 094000 | 539049810 | 3175 | 3170 | 3175 | 3165 | 3036 |
| 566 | 20231006 | 093900 | 529426255 | 3180 | 3180 | 3180 | 3170 | 1557 |
| 567 | 20231006 | 093800 | 524480355 | 3180 | 3180 | 3180 | 3180 | 101 |
| 568 | 20231006 | 093700 | 524159175 | 3180 | 3180 | 3180 | 3175 | 707 |
| 569 | 20231006 | 093600 | 521912415 | 3180 | 3180 | 3180 | 3175 | 2872 |
| 570 | 20231006 | 093500 | 512786955 | 3180 | 3175 | 3185 | 3175 | 1741 |
| 571 | 20231006 | 093400 | 507245845 | 3175 | 3175 | 3180 | 3175 | 704 |
| 572 | 20231006 | 093300 | 505009690 | 3180 | 3190 | 3190 | 3180 | 272 |
| 573 | 20231006 | 093200 | 504144650 | 3190 | 3195 | 3200 | 3175 | 4983 |
| 574 | 20231006 | 093100 | 488288085 | 3200 | 3200 | 3200 | 3180 | 1788 |
| 575 | 20231006 | 093000 | 482588790 | 3200 | 3190 | 3200 | 3180 | 11740 |
| 576 | 20231006 | 092900 | 445191695 | 3200 | 3185 | 3205 | 3185 | 8173 |
| 577 | 20231006 | 092800 | 419087170 | 3185 | 3180 | 3185 | 3175 | 1369 |
| 578 | 20231006 | 092700 | 414733420 | 3185 | 3180 | 3185 | 3180 | 78 |
| 579 | 20231006 | 092600 | 414485145 | 3185 | 3190 | 3190 | 3175 | 789 |
| 580 | 20231006 | 092500 | 411972140 | 3190 | 3160 | 3190 | 3160 | 10117 |
| 581 | 20231006 | 092400 | 379767080 | 3175 | 3170 | 3175 | 3170 | 1205 |
| 582 | 20231006 | 092300 | 375947210 | 3170 | 3175 | 3175 | 3170 | 301 |
| 583 | 20231006 | 092200 | 374993025 | 3175 | 3170 | 3175 | 3170 | 402 |
| 584 | 20231006 | 092100 | 373718190 | 3180 | 3160 | 3185 | 3160 | 8786 |
| 585 | 20231006 | 092000 | 345818685 | 3160 | 3150 | 3160 | 3150 | 319 |
| 586 | 20231006 | 091900 | 344812465 | 3150 | 3150 | 3160 | 3150 | 254 |
| 587 | 20231006 | 091800 | 344012315 | 3160 | 3160 | 3175 | 3160 | 3606 |
| 588 | 20231006 | 091700 | 332615705 | 3160 | 3180 | 3180 | 3160 | 2627 |
| 589 | 20231006 | 091600 | 324286035 | 3180 | 3180 | 3185 | 3160 | 8365 |
| 590 | 20231006 | 091500 | 297727075 | 3185 | 3180 | 3190 | 3175 | 4637 |
| 591 | 20231006 | 091400 | 282959135 | 3180 | 3160 | 3185 | 3160 | 3236 |
| 592 | 20231006 | 091300 | 272684035 | 3165 | 3165 | 3175 | 3165 | 2033 |
| 593 | 20231006 | 091200 | 266242340 | 3175 | 3160 | 3175 | 3160 | 672 |
| 594 | 20231006 | 091100 | 264113150 | 3160 | 3170 | 3185 | 3160 | 7116 |
| 595 | 20231006 | 091000 | 241484360 | 3180 | 3170 | 3180 | 3160 | 2129 |
| 596 | 20231006 | 090900 | 234730565 | 3170 | 3145 | 3170 | 3130 | 10298 |
| 597 | 20231006 | 090800 | 202202590 | 3145 | 3150 | 3150 | 3130 | 3226 |
| 598 | 20231006 | 090700 | 192100700 | 3150 | 3130 | 3155 | 3130 | 5678 |
| 599 | 20231006 | 090600 | 174286125 | 3130 | 3170 | 3170 | 3130 | 6470 |
| 600 | 20231006 | 090500 | 153976640 | 3130 | 3135 | 3170 | 3130 | 4332 |
| 601 | 20231006 | 090400 | 140337375 | 3130 | 3110 | 3130 | 3105 | 3353 |
| 602 | 20231006 | 090300 | 129872485 | 3105 | 3140 | 3140 | 3105 | 4527 |
| 603 | 20231006 | 090200 | 115753350 | 3150 | 3110 | 3150 | 3090 | 6003 |
| 604 | 20231006 | 090100 | 97035295 | 3115 | 3060 | 3130 | 3045 | 5632 |
| 605 | 20231006 | 090000 | 79666430 | 3060 | 3010 | 3060 | 3005 | 26458 |