29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 185900 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 9772 |
| 3 | 20231011 | 185800 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 4 | 20231011 | 185700 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 5 | 20231011 | 185600 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 6 | 20231011 | 185500 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 7 | 20231011 | 185400 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 8 | 20231011 | 185300 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 9 | 20231011 | 185200 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 10 | 20231011 | 185100 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 11 | 20231011 | 185000 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 12 | 20231011 | 184900 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 13 | 20231011 | 184800 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 14 | 20231011 | 184700 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 15 | 20231011 | 184600 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 16 | 20231011 | 184500 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 17 | 20231011 | 184400 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 18 | 20231011 | 184300 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 19 | 20231011 | 184200 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 20 | 20231011 | 184100 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 21 | 20231011 | 184000 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 22 | 20231011 | 183900 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 23 | 20231011 | 183800 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 24 | 20231011 | 183700 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 25 | 20231011 | 183600 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 26 | 20231011 | 183500 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 27 | 20231011 | 183400 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 28 | 20231011 | 183300 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 29 | 20231011 | 183200 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 30 | 20231011 | 183100 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 31 | 20231011 | 183000 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 32 | 20231011 | 182900 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 9772 |
| 33 | 20231011 | 182800 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 34 | 20231011 | 182700 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 35 | 20231011 | 182600 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 36 | 20231011 | 182500 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 37 | 20231011 | 182400 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 38 | 20231011 | 182300 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 39 | 20231011 | 182200 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 40 | 20231011 | 182100 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 41 | 20231011 | 182000 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 42 | 20231011 | 181900 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 43 | 20231011 | 181800 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 44 | 20231011 | 181700 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 45 | 20231011 | 181600 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 46 | 20231011 | 181500 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 47 | 20231011 | 181400 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 48 | 20231011 | 181300 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 49 | 20231011 | 181200 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 50 | 20231011 | 181100 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 51 | 20231011 | 181000 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 52 | 20231011 | 180900 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 53 | 20231011 | 180800 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 54 | 20231011 | 180700 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 55 | 20231011 | 180600 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 56 | 20231011 | 180500 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 57 | 20231011 | 180400 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 58 | 20231011 | 180300 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 59 | 20231011 | 180200 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 60 | 20231011 | 180100 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 61 | 20231011 | 180000 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 62 | 20231011 | 175900 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 9772 |
| 63 | 20231011 | 175800 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 64 | 20231011 | 175700 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 65 | 20231011 | 175600 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 66 | 20231011 | 175500 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 67 | 20231011 | 175400 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 68 | 20231011 | 175300 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 69 | 20231011 | 175200 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 70 | 20231011 | 175100 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 71 | 20231011 | 175000 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 72 | 20231011 | 174900 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 73 | 20231011 | 174800 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 74 | 20231011 | 174700 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 75 | 20231011 | 174600 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 76 | 20231011 | 174500 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 77 | 20231011 | 174400 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 78 | 20231011 | 174300 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 79 | 20231011 | 174200 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 80 | 20231011 | 174100 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 81 | 20231011 | 174000 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 82 | 20231011 | 173900 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 83 | 20231011 | 173800 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 84 | 20231011 | 173700 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 85 | 20231011 | 173600 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 86 | 20231011 | 173500 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 87 | 20231011 | 173400 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 88 | 20231011 | 173300 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 89 | 20231011 | 173200 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 90 | 20231011 | 173100 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 91 | 20231011 | 173000 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 92 | 20231011 | 172900 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 9772 |
| 93 | 20231011 | 172800 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 94 | 20231011 | 172700 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 95 | 20231011 | 172600 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 96 | 20231011 | 172500 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 97 | 20231011 | 172400 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 98 | 20231011 | 172300 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 99 | 20231011 | 172200 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 100 | 20231011 | 172100 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 101 | 20231011 | 172000 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 102 | 20231011 | 171900 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 103 | 20231011 | 171800 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 104 | 20231011 | 171700 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 105 | 20231011 | 171600 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 106 | 20231011 | 171500 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 107 | 20231011 | 171400 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 108 | 20231011 | 171300 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 109 | 20231011 | 171200 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 110 | 20231011 | 171100 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 111 | 20231011 | 171000 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 112 | 20231011 | 170900 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 113 | 20231011 | 170800 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 114 | 20231011 | 170700 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 115 | 20231011 | 170600 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 116 | 20231011 | 170500 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 117 | 20231011 | 170400 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 118 | 20231011 | 170300 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 119 | 20231011 | 170200 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 120 | 20231011 | 170100 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 121 | 20231011 | 170000 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 122 | 20231011 | 165900 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 9772 |
| 123 | 20231011 | 165800 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 124 | 20231011 | 165700 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 125 | 20231011 | 165600 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 126 | 20231011 | 165500 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 127 | 20231011 | 165400 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 128 | 20231011 | 165300 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 129 | 20231011 | 165200 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 130 | 20231011 | 165100 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 131 | 20231011 | 165000 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 132 | 20231011 | 164900 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 133 | 20231011 | 164800 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 134 | 20231011 | 164700 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 135 | 20231011 | 164600 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 136 | 20231011 | 164500 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 137 | 20231011 | 164400 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 138 | 20231011 | 164300 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 139 | 20231011 | 164200 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 140 | 20231011 | 164100 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 141 | 20231011 | 164000 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 142 | 20231011 | 163900 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 143 | 20231011 | 163800 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 144 | 20231011 | 163700 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 145 | 20231011 | 163600 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 146 | 20231011 | 163500 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 147 | 20231011 | 163400 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 148 | 20231011 | 163300 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 149 | 20231011 | 163200 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 150 | 20231011 | 163100 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 151 | 20231011 | 163000 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 152 | 20231011 | 162900 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 9772 |
| 153 | 20231011 | 162800 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 154 | 20231011 | 162700 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 155 | 20231011 | 162600 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 156 | 20231011 | 162500 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 157 | 20231011 | 162400 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 158 | 20231011 | 162300 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 159 | 20231011 | 162200 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 160 | 20231011 | 162100 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 161 | 20231011 | 162000 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 162 | 20231011 | 161900 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 163 | 20231011 | 161800 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 164 | 20231011 | 161700 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 165 | 20231011 | 161600 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 166 | 20231011 | 161500 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 167 | 20231011 | 161400 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 168 | 20231011 | 161300 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 169 | 20231011 | 161200 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 170 | 20231011 | 161100 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 171 | 20231011 | 161000 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 172 | 20231011 | 160900 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 173 | 20231011 | 160800 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 174 | 20231011 | 160700 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 175 | 20231011 | 160600 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 176 | 20231011 | 160500 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 177 | 20231011 | 160400 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 178 | 20231011 | 160300 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 179 | 20231011 | 160200 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 180 | 20231011 | 160100 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 181 | 20231011 | 160000 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 182 | 20231011 | 155900 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 9772 |
| 183 | 20231011 | 155800 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 184 | 20231011 | 155700 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 185 | 20231011 | 155600 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 186 | 20231011 | 155500 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 187 | 20231011 | 155400 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 188 | 20231011 | 155300 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 189 | 20231011 | 155200 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 190 | 20231011 | 155100 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 191 | 20231011 | 155000 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 192 | 20231011 | 154900 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 193 | 20231011 | 154800 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 194 | 20231011 | 154700 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 195 | 20231011 | 154600 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 196 | 20231011 | 154500 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 197 | 20231011 | 154400 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 198 | 20231011 | 154300 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 199 | 20231011 | 154200 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 200 | 20231011 | 154100 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 201 | 20231011 | 154000 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 202 | 20231011 | 153900 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 203 | 20231011 | 153800 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 204 | 20231011 | 153700 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 205 | 20231011 | 153600 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 206 | 20231011 | 153500 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 207 | 20231011 | 153400 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 208 | 20231011 | 153300 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 209 | 20231011 | 153200 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 210 | 20231011 | 153100 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 211 | 20231011 | 153000 | 1951728125 | 2235 | 2235 | 2235 | 2235 | 9772 |
| 212 | 20231011 | 152900 | 1929887705 | 2230 | 2230 | 2230 | 2230 | 0 |
| 213 | 20231011 | 152800 | 1929887705 | 2230 | 2230 | 2230 | 2230 | 0 |
| 214 | 20231011 | 152700 | 1929887705 | 2230 | 2230 | 2230 | 2230 | 0 |
| 215 | 20231011 | 152600 | 1929887705 | 2230 | 2230 | 2230 | 2230 | 0 |
| 216 | 20231011 | 152500 | 1929887705 | 2230 | 2230 | 2230 | 2230 | 0 |
| 217 | 20231011 | 152400 | 1929887705 | 2230 | 2230 | 2230 | 2230 | 0 |
| 218 | 20231011 | 152300 | 1929887705 | 2230 | 2230 | 2230 | 2230 | 0 |
| 219 | 20231011 | 152200 | 1929887705 | 2230 | 2230 | 2230 | 2230 | 0 |
| 220 | 20231011 | 152100 | 1929887705 | 2230 | 2230 | 2230 | 2230 | 0 |
| 221 | 20231011 | 152000 | 1929887705 | 2230 | 2230 | 2230 | 2230 | 0 |
| 222 | 20231011 | 151900 | 1929887705 | 2230 | 2240 | 2240 | 2230 | 1275 |
| 223 | 20231011 | 151800 | 1927038305 | 2230 | 2240 | 2240 | 2230 | 9944 |
| 224 | 20231011 | 151700 | 1904816470 | 2240 | 2245 | 2245 | 2240 | 629 |
| 225 | 20231011 | 151600 | 1903407435 | 2245 | 2235 | 2245 | 2235 | 3135 |
| 226 | 20231011 | 151500 | 1896385200 | 2240 | 2240 | 2240 | 2240 | 1000 |
| 227 | 20231011 | 151400 | 1894145200 | 2240 | 2240 | 2245 | 2235 | 2416 |
| 228 | 20231011 | 151300 | 1888733405 | 2235 | 2240 | 2240 | 2235 | 51 |
| 229 | 20231011 | 151200 | 1888619175 | 2240 | 2240 | 2240 | 2235 | 555 |
| 230 | 20231011 | 151100 | 1887378220 | 2255 | 2235 | 2255 | 2235 | 20747 |
| 231 | 20231011 | 151000 | 1840718940 | 2240 | 2230 | 2240 | 2230 | 5510 |
| 232 | 20231011 | 150900 | 1828395320 | 2230 | 2230 | 2235 | 2230 | 3451 |
| 233 | 20231011 | 150800 | 1820699565 | 2230 | 2235 | 2235 | 2230 | 564 |
| 234 | 20231011 | 150700 | 1819439345 | 2230 | 2235 | 2235 | 2230 | 748 |
| 235 | 20231011 | 150600 | 1817769610 | 2235 | 2235 | 2235 | 2235 | 315 |
| 236 | 20231011 | 150500 | 1817065585 | 2235 | 2235 | 2235 | 2235 | 822 |
| 237 | 20231011 | 150400 | 1815228415 | 2235 | 2235 | 2235 | 2235 | 515 |
| 238 | 20231011 | 150300 | 1814077390 | 2240 | 2240 | 2240 | 2240 | 84 |
| 239 | 20231011 | 150200 | 1813889230 | 2240 | 2240 | 2240 | 2235 | 154 |
| 240 | 20231011 | 150100 | 1813544320 | 2240 | 2240 | 2240 | 2240 | 90 |
| 241 | 20231011 | 150000 | 1813342720 | 2240 | 2240 | 2240 | 2240 | 0 |
| 242 | 20231011 | 145900 | 1813342720 | 2240 | 2240 | 2240 | 2240 | 428 |
| 243 | 20231011 | 145800 | 1812384000 | 2235 | 2235 | 2240 | 2235 | 586 |
| 244 | 20231011 | 145700 | 1811071710 | 2235 | 2235 | 2240 | 2235 | 1958 |
| 245 | 20231011 | 145600 | 1806690795 | 2240 | 2240 | 2240 | 2240 | 1058 |
| 246 | 20231011 | 145500 | 1804320875 | 2235 | 2240 | 2240 | 2235 | 2376 |
| 247 | 20231011 | 145400 | 1799000925 | 2245 | 2240 | 2245 | 2240 | 1171 |
| 248 | 20231011 | 145300 | 1796375425 | 2245 | 2245 | 2245 | 2245 | 964 |
| 249 | 20231011 | 145200 | 1794211245 | 2245 | 2245 | 2245 | 2245 | 837 |
| 250 | 20231011 | 145100 | 1792332180 | 2245 | 2240 | 2245 | 2235 | 1228 |
| 251 | 20231011 | 145000 | 1789578615 | 2240 | 2240 | 2245 | 2240 | 1987 |
| 252 | 20231011 | 144900 | 1785125885 | 2240 | 2240 | 2240 | 2240 | 3408 |
| 253 | 20231011 | 144800 | 1777491965 | 2240 | 2230 | 2240 | 2230 | 3025 |
| 254 | 20231011 | 144700 | 1770732065 | 2230 | 2240 | 2240 | 2230 | 407 |
| 255 | 20231011 | 144600 | 1769824445 | 2230 | 2240 | 2240 | 2230 | 51 |
| 256 | 20231011 | 144500 | 1769710705 | 2230 | 2230 | 2230 | 2230 | 101 |
| 257 | 20231011 | 144400 | 1769485475 | 2230 | 2230 | 2230 | 2230 | 323 |
| 258 | 20231011 | 144300 | 1768765185 | 2240 | 2240 | 2240 | 2240 | 10 |
| 259 | 20231011 | 144200 | 1768742785 | 2240 | 2230 | 2240 | 2230 | 334 |
| 260 | 20231011 | 144100 | 1767997835 | 2240 | 2240 | 2240 | 2240 | 40 |
| 261 | 20231011 | 144000 | 1767908235 | 2240 | 2240 | 2240 | 2240 | 9 |
| 262 | 20231011 | 143900 | 1767888075 | 2240 | 2230 | 2240 | 2230 | 2528 |
| 263 | 20231011 | 143800 | 1762250525 | 2230 | 2230 | 2240 | 2230 | 707 |
| 264 | 20231011 | 143700 | 1760671530 | 2235 | 2235 | 2235 | 2235 | 30 |
| 265 | 20231011 | 143600 | 1760604480 | 2235 | 2235 | 2235 | 2235 | 791 |
| 266 | 20231011 | 143500 | 1758836595 | 2235 | 2235 | 2235 | 2235 | 994 |
| 267 | 20231011 | 143400 | 1756615005 | 2235 | 2240 | 2240 | 2235 | 1735 |
| 268 | 20231011 | 143300 | 1752737230 | 2240 | 2240 | 2240 | 2240 | 10 |
| 269 | 20231011 | 143200 | 1752714830 | 2240 | 2240 | 2240 | 2240 | 20 |
| 270 | 20231011 | 143100 | 1752670030 | 2240 | 2235 | 2240 | 2235 | 21 |
| 271 | 20231011 | 143000 | 1752623090 | 2235 | 2235 | 2235 | 2235 | 1885 |
| 272 | 20231011 | 142900 | 1748410115 | 2235 | 2245 | 2245 | 2235 | 698 |
| 273 | 20231011 | 142800 | 1746850075 | 2235 | 2235 | 2235 | 2235 | 0 |
| 274 | 20231011 | 142700 | 1746850075 | 2235 | 2235 | 2235 | 2235 | 321 |
| 275 | 20231011 | 142600 | 1746132640 | 2245 | 2245 | 2245 | 2245 | 10 |
| 276 | 20231011 | 142500 | 1746110190 | 2245 | 2245 | 2245 | 2245 | 10 |
| 277 | 20231011 | 142400 | 1746087740 | 2245 | 2240 | 2245 | 2235 | 5137 |
| 278 | 20231011 | 142300 | 1734591065 | 2235 | 2235 | 2235 | 2235 | 2762 |
| 279 | 20231011 | 142200 | 1728417995 | 2235 | 2235 | 2235 | 2235 | 322 |
| 280 | 20231011 | 142100 | 1727698325 | 2240 | 2240 | 2240 | 2240 | 10 |
| 281 | 20231011 | 142000 | 1727675925 | 2240 | 2240 | 2240 | 2235 | 137 |
| 282 | 20231011 | 141900 | 1727369695 | 2235 | 2235 | 2235 | 2235 | 0 |
| 283 | 20231011 | 141800 | 1727369695 | 2235 | 2240 | 2240 | 2235 | 2930 |
| 284 | 20231011 | 141700 | 1720821090 | 2230 | 2235 | 2235 | 2230 | 627 |
| 285 | 20231011 | 141600 | 1719421000 | 2235 | 2235 | 2235 | 2235 | 328 |
| 286 | 20231011 | 141500 | 1718687920 | 2235 | 2235 | 2235 | 2235 | 2362 |
| 287 | 20231011 | 141400 | 1713408850 | 2240 | 2240 | 2240 | 2240 | 11 |
| 288 | 20231011 | 141300 | 1713384210 | 2240 | 2240 | 2240 | 2240 | 19 |
| 289 | 20231011 | 141200 | 1713341650 | 2240 | 2235 | 2240 | 2235 | 541 |
| 290 | 20231011 | 141100 | 1712131000 | 2230 | 2230 | 2235 | 2230 | 2322 |
| 291 | 20231011 | 141000 | 1706952935 | 2230 | 2230 | 2230 | 2230 | 32 |
| 292 | 20231011 | 140900 | 1706881575 | 2235 | 2235 | 2235 | 2235 | 40 |
| 293 | 20231011 | 140800 | 1706792175 | 2230 | 2235 | 2235 | 2230 | 34 |
| 294 | 20231011 | 140700 | 1706716350 | 2230 | 2230 | 2230 | 2230 | 270 |
| 295 | 20231011 | 140600 | 1706114250 | 2230 | 2235 | 2235 | 2230 | 8291 |
| 296 | 20231011 | 140500 | 1687624810 | 2230 | 2235 | 2235 | 2230 | 80 |
| 297 | 20231011 | 140400 | 1687446015 | 2240 | 2235 | 2240 | 2235 | 260 |
| 298 | 20231011 | 140300 | 1686864520 | 2235 | 2230 | 2235 | 2230 | 332 |
| 299 | 20231011 | 140200 | 1686124105 | 2230 | 2235 | 2235 | 2230 | 1076 |
| 300 | 20231011 | 140100 | 1683724565 | 2235 | 2230 | 2235 | 2230 | 1011 |
| 301 | 20231011 | 140000 | 1681465245 | 2235 | 2235 | 2235 | 2235 | 1784 |
| 302 | 20231011 | 135900 | 1677478005 | 2235 | 2235 | 2235 | 2235 | 3775 |
| 303 | 20231011 | 135800 | 1669040880 | 2240 | 2235 | 2240 | 2235 | 305 |
| 304 | 20231011 | 135700 | 1668358545 | 2235 | 2245 | 2245 | 2235 | 5777 |
| 305 | 20231011 | 135600 | 1655404630 | 2245 | 2245 | 2245 | 2240 | 771 |
| 306 | 20231011 | 135500 | 1653674700 | 2245 | 2240 | 2250 | 2240 | 24122 |
| 307 | 20231011 | 135400 | 1599555820 | 2250 | 2250 | 2250 | 2235 | 1336 |
| 308 | 20231011 | 135300 | 1596559895 | 2250 | 2245 | 2250 | 2245 | 6980 |
| 309 | 20231011 | 135200 | 1580871055 | 2250 | 2230 | 2250 | 2230 | 28458 |
| 310 | 20231011 | 135100 | 1517165615 | 2225 | 2230 | 2230 | 2225 | 2189 |
| 311 | 20231011 | 135000 | 1512284150 | 2225 | 2225 | 2225 | 2225 | 1962 |
| 312 | 20231011 | 134900 | 1507918700 | 2235 | 2235 | 2235 | 2235 | 0 |
| 313 | 20231011 | 134800 | 1507918700 | 2235 | 2230 | 2235 | 2225 | 9399 |
| 314 | 20231011 | 134700 | 1486975990 | 2235 | 2235 | 2235 | 2230 | 358 |
| 315 | 20231011 | 134600 | 1486177465 | 2240 | 2240 | 2240 | 2235 | 459 |
| 316 | 20231011 | 134500 | 1485151245 | 2240 | 2240 | 2240 | 2240 | 2300 |
| 317 | 20231011 | 134400 | 1479999245 | 2240 | 2240 | 2240 | 2240 | 1 |
| 318 | 20231011 | 134300 | 1479997005 | 2235 | 2235 | 2235 | 2235 | 1160 |
| 319 | 20231011 | 134200 | 1477404405 | 2235 | 2235 | 2235 | 2235 | 585 |
| 320 | 20231011 | 134100 | 1476096930 | 2235 | 2240 | 2240 | 2235 | 1078 |
| 321 | 20231011 | 134000 | 1473687595 | 2240 | 2240 | 2240 | 2240 | 102 |
| 322 | 20231011 | 133900 | 1473459115 | 2230 | 2230 | 2240 | 2230 | 447 |
| 323 | 20231011 | 133800 | 1472459365 | 2240 | 2240 | 2240 | 2230 | 337 |
| 324 | 20231011 | 133700 | 1471707825 | 2235 | 2235 | 2240 | 2235 | 1171 |
| 325 | 20231011 | 133600 | 1469090630 | 2235 | 2235 | 2235 | 2235 | 155 |
| 326 | 20231011 | 133500 | 1468744205 | 2235 | 2235 | 2235 | 2235 | 0 |
| 327 | 20231011 | 133400 | 1468744205 | 2235 | 2240 | 2240 | 2235 | 518 |
| 328 | 20231011 | 133300 | 1467585360 | 2235 | 2245 | 2245 | 2235 | 5273 |
| 329 | 20231011 | 133200 | 1455776945 | 2245 | 2240 | 2245 | 2240 | 5669 |
| 330 | 20231011 | 133100 | 1443070990 | 2235 | 2240 | 2240 | 2235 | 14 |
| 331 | 20231011 | 133000 | 1443039645 | 2240 | 2240 | 2240 | 2235 | 368 |
| 332 | 20231011 | 132900 | 1442215340 | 2235 | 2235 | 2235 | 2235 | 1 |
| 333 | 20231011 | 132800 | 1442213105 | 2240 | 2240 | 2240 | 2230 | 1477 |
| 334 | 20231011 | 132700 | 1438912900 | 2240 | 2230 | 2240 | 2230 | 7504 |
| 335 | 20231011 | 132600 | 1422178930 | 2240 | 2235 | 2245 | 2230 | 4884 |
| 336 | 20231011 | 132500 | 1411271715 | 2245 | 2250 | 2250 | 2235 | 12968 |
| 337 | 20231011 | 132400 | 1382202725 | 2250 | 2255 | 2255 | 2245 | 2553 |
| 338 | 20231011 | 132300 | 1376463680 | 2250 | 2260 | 2260 | 2250 | 5211 |
| 339 | 20231011 | 132200 | 1364738720 | 2260 | 2260 | 2265 | 2250 | 20481 |
| 340 | 20231011 | 132100 | 1318465350 | 2260 | 2245 | 2260 | 2235 | 60262 |
| 341 | 20231011 | 132000 | 1182900070 | 2245 | 2245 | 2245 | 2235 | 1699 |
| 342 | 20231011 | 131900 | 1179094425 | 2240 | 2245 | 2245 | 2240 | 489 |
| 343 | 20231011 | 131800 | 1177997015 | 2245 | 2240 | 2245 | 2240 | 84 |
| 344 | 20231011 | 131700 | 1177808850 | 2245 | 2240 | 2245 | 2240 | 5 |
| 345 | 20231011 | 131600 | 1177797635 | 2240 | 2240 | 2240 | 2240 | 400 |
| 346 | 20231011 | 131500 | 1176901635 | 2245 | 2235 | 2245 | 2235 | 13988 |
| 347 | 20231011 | 131400 | 1145570060 | 2235 | 2235 | 2240 | 2235 | 12 |
| 348 | 20231011 | 131300 | 1145543225 | 2235 | 2235 | 2235 | 2235 | 222 |
| 349 | 20231011 | 131200 | 1145047055 | 2235 | 2235 | 2235 | 2235 | 7 |
| 350 | 20231011 | 131100 | 1145031410 | 2240 | 2240 | 2240 | 2240 | 0 |
| 351 | 20231011 | 131000 | 1145031410 | 2240 | 2240 | 2240 | 2240 | 894 |
| 352 | 20231011 | 130900 | 1143028850 | 2235 | 2240 | 2240 | 2235 | 13 |
| 353 | 20231011 | 130800 | 1142999745 | 2240 | 2240 | 2240 | 2240 | 0 |
| 354 | 20231011 | 130700 | 1142999745 | 2240 | 2240 | 2240 | 2240 | 0 |
| 355 | 20231011 | 130600 | 1142999745 | 2240 | 2240 | 2240 | 2240 | 0 |
| 356 | 20231011 | 130500 | 1142999745 | 2240 | 2240 | 2240 | 2240 | 0 |
| 357 | 20231011 | 130400 | 1142999745 | 2240 | 2235 | 2240 | 2235 | 2095 |
| 358 | 20231011 | 130300 | 1138317415 | 2235 | 2235 | 2235 | 2235 | 1 |
| 359 | 20231011 | 130200 | 1138315180 | 2230 | 2230 | 2235 | 2230 | 1987 |
| 360 | 20231011 | 130100 | 1133882560 | 2230 | 2230 | 2230 | 2230 | 1074 |
| 361 | 20231011 | 130000 | 1131487540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 362 | 20231011 | 125900 | 1131487540 | 2235 | 2235 | 2235 | 2235 | 32 |
| 363 | 20231011 | 125800 | 1131416020 | 2235 | 2235 | 2235 | 2235 | 1 |
| 364 | 20231011 | 125700 | 1131413785 | 2235 | 2230 | 2235 | 2230 | 1005 |
| 365 | 20231011 | 125600 | 1129172630 | 2235 | 2235 | 2235 | 2235 | 1000 |
| 366 | 20231011 | 125500 | 1126937630 | 2235 | 2235 | 2235 | 2235 | 3 |
| 367 | 20231011 | 125400 | 1126930925 | 2235 | 2235 | 2235 | 2235 | 50 |
| 368 | 20231011 | 125300 | 1126819175 | 2235 | 2230 | 2235 | 2230 | 23 |
| 369 | 20231011 | 125200 | 1126767780 | 2230 | 2235 | 2235 | 2230 | 503 |
| 370 | 20231011 | 125100 | 1125646085 | 2230 | 2230 | 2235 | 2230 | 106 |
| 371 | 20231011 | 125000 | 1125409700 | 2230 | 2230 | 2230 | 2230 | 2 |
| 372 | 20231011 | 124900 | 1125405240 | 2230 | 2230 | 2230 | 2230 | 35 |
| 373 | 20231011 | 124800 | 1125327190 | 2235 | 2235 | 2235 | 2235 | 16 |
| 374 | 20231011 | 124700 | 1125291430 | 2235 | 2235 | 2235 | 2235 | 0 |
| 375 | 20231011 | 124600 | 1125291430 | 2235 | 2235 | 2235 | 2230 | 690 |
| 376 | 20231011 | 124500 | 1123752130 | 2235 | 2230 | 2235 | 2230 | 67 |
| 377 | 20231011 | 124400 | 1123602470 | 2230 | 2230 | 2230 | 2230 | 886 |
| 378 | 20231011 | 124300 | 1121626690 | 2235 | 2235 | 2235 | 2235 | 199 |
| 379 | 20231011 | 124200 | 1121181925 | 2235 | 2235 | 2235 | 2235 | 100 |
| 380 | 20231011 | 124100 | 1120958425 | 2235 | 2235 | 2235 | 2235 | 0 |
| 381 | 20231011 | 124000 | 1120958425 | 2235 | 2230 | 2235 | 2230 | 3 |
| 382 | 20231011 | 123900 | 1120951730 | 2230 | 2235 | 2235 | 2230 | 14 |
| 383 | 20231011 | 123800 | 1120920460 | 2230 | 2230 | 2230 | 2230 | 2 |
| 384 | 20231011 | 123700 | 1120916000 | 2230 | 2230 | 2230 | 2230 | 54 |
| 385 | 20231011 | 123600 | 1120795580 | 2230 | 2230 | 2230 | 2230 | 59 |
| 386 | 20231011 | 123500 | 1120664010 | 2230 | 2230 | 2230 | 2230 | 41 |
| 387 | 20231011 | 123400 | 1120572580 | 2235 | 2235 | 2235 | 2235 | 1 |
| 388 | 20231011 | 123300 | 1120570345 | 2235 | 2235 | 2235 | 2235 | 1028 |
| 389 | 20231011 | 123200 | 1118272765 | 2235 | 2235 | 2235 | 2235 | 90 |
| 390 | 20231011 | 123100 | 1118071615 | 2235 | 2230 | 2235 | 2230 | 617 |
| 391 | 20231011 | 123000 | 1116695700 | 2235 | 2230 | 2235 | 2225 | 1205 |
| 392 | 20231011 | 122900 | 1114014480 | 2230 | 2230 | 2230 | 2230 | 1555 |
| 393 | 20231011 | 122800 | 1110546830 | 2225 | 2225 | 2225 | 2225 | 24 |
| 394 | 20231011 | 122700 | 1110493430 | 2225 | 2225 | 2225 | 2225 | 150 |
| 395 | 20231011 | 122600 | 1110159680 | 2230 | 2230 | 2230 | 2230 | 2 |
| 396 | 20231011 | 122500 | 1110155220 | 2230 | 2225 | 2230 | 2225 | 3 |
| 397 | 20231011 | 122400 | 1110148540 | 2225 | 2225 | 2225 | 2225 | 73 |
| 398 | 20231011 | 122300 | 1109986115 | 2225 | 2225 | 2225 | 2225 | 2550 |
| 399 | 20231011 | 122200 | 1104312365 | 2225 | 2225 | 2225 | 2225 | 3876 |
| 400 | 20231011 | 122100 | 1095688265 | 2225 | 2225 | 2225 | 2220 | 4257 |
| 401 | 20231011 | 122000 | 1086216500 | 2225 | 2225 | 2225 | 2220 | 677 |
| 402 | 20231011 | 121900 | 1084712335 | 2220 | 2220 | 2225 | 2220 | 143 |
| 403 | 20231011 | 121800 | 1084394825 | 2220 | 2225 | 2225 | 2220 | 6038 |
| 404 | 20231011 | 121700 | 1070962110 | 2225 | 2235 | 2240 | 2225 | 10424 |
| 405 | 20231011 | 121600 | 1047724875 | 2230 | 2235 | 2235 | 2230 | 906 |
| 406 | 20231011 | 121500 | 1045704465 | 2235 | 2235 | 2235 | 2235 | 102 |
| 407 | 20231011 | 121400 | 1045476495 | 2235 | 2235 | 2235 | 2235 | 113 |
| 408 | 20231011 | 121300 | 1045223940 | 2230 | 2230 | 2230 | 2230 | 4 |
| 409 | 20231011 | 121200 | 1045215020 | 2230 | 2235 | 2235 | 2230 | 1243 |
| 410 | 20231011 | 121100 | 1042442910 | 2235 | 2235 | 2235 | 2235 | 10 |
| 411 | 20231011 | 121000 | 1042420560 | 2235 | 2230 | 2235 | 2230 | 1005 |
| 412 | 20231011 | 120900 | 1040174395 | 2230 | 2235 | 2235 | 2230 | 2008 |
| 413 | 20231011 | 120800 | 1035686520 | 2235 | 2235 | 2235 | 2235 | 0 |
| 414 | 20231011 | 120700 | 1035686520 | 2235 | 2235 | 2235 | 2235 | 2 |
| 415 | 20231011 | 120600 | 1035682050 | 2235 | 2235 | 2235 | 2235 | 330 |
| 416 | 20231011 | 120500 | 1034944500 | 2235 | 2235 | 2235 | 2235 | 3 |
| 417 | 20231011 | 120400 | 1034937795 | 2235 | 2240 | 2240 | 2235 | 568 |
| 418 | 20231011 | 120300 | 1033668115 | 2240 | 2235 | 2240 | 2235 | 476 |
| 419 | 20231011 | 120200 | 1032604250 | 2235 | 2235 | 2235 | 2235 | 234 |
| 420 | 20231011 | 120100 | 1032081260 | 2235 | 2235 | 2235 | 2235 | 4 |
| 421 | 20231011 | 120000 | 1032072320 | 2235 | 2235 | 2235 | 2235 | 88 |
| 422 | 20231011 | 115900 | 1031875640 | 2235 | 2235 | 2235 | 2235 | 2108 |
| 423 | 20231011 | 115800 | 1027164260 | 2235 | 2235 | 2235 | 2235 | 4 |
| 424 | 20231011 | 115700 | 1027155320 | 2235 | 2240 | 2240 | 2235 | 122 |
| 425 | 20231011 | 115600 | 1026882345 | 2240 | 2240 | 2245 | 2235 | 4172 |
| 426 | 20231011 | 115500 | 1017538885 | 2245 | 2245 | 2245 | 2245 | 64 |
| 427 | 20231011 | 115400 | 1017395205 | 2245 | 2245 | 2245 | 2245 | 0 |
| 428 | 20231011 | 115300 | 1017395205 | 2245 | 2245 | 2250 | 2240 | 117 |
| 429 | 20231011 | 115200 | 1017132550 | 2235 | 2245 | 2250 | 2235 | 1650 |
| 430 | 20231011 | 115100 | 1013428365 | 2245 | 2245 | 2245 | 2245 | 3382 |
| 431 | 20231011 | 115000 | 1005835775 | 2245 | 2240 | 2245 | 2240 | 8355 |
| 432 | 20231011 | 114900 | 987111540 | 2240 | 2240 | 2240 | 2240 | 0 |
| 433 | 20231011 | 114800 | 987111540 | 2240 | 2240 | 2240 | 2240 | 90 |
| 434 | 20231011 | 114700 | 986909940 | 2240 | 2240 | 2240 | 2240 | 10 |
| 435 | 20231011 | 114600 | 986887540 | 2240 | 2240 | 2240 | 2240 | 10 |
| 436 | 20231011 | 114500 | 986865140 | 2235 | 2240 | 2240 | 2235 | 304 |
| 437 | 20231011 | 114400 | 986184700 | 2240 | 2240 | 2240 | 2240 | 0 |
| 438 | 20231011 | 114300 | 986184700 | 2240 | 2240 | 2240 | 2240 | 302 |
| 439 | 20231011 | 114200 | 985508220 | 2240 | 2240 | 2240 | 2240 | 90 |
| 440 | 20231011 | 114100 | 985306620 | 2240 | 2240 | 2240 | 2240 | 12 |
| 441 | 20231011 | 114000 | 985279740 | 2240 | 2240 | 2240 | 2240 | 110 |
| 442 | 20231011 | 113900 | 985033340 | 2240 | 2240 | 2240 | 2240 | 1030 |
| 443 | 20231011 | 113800 | 982726140 | 2240 | 2240 | 2240 | 2240 | 0 |
| 444 | 20231011 | 113700 | 982726140 | 2240 | 2240 | 2240 | 2240 | 25 |
| 445 | 20231011 | 113600 | 982670140 | 2240 | 2240 | 2240 | 2240 | 5 |
| 446 | 20231011 | 113500 | 982658940 | 2240 | 2245 | 2245 | 2240 | 1237 |
| 447 | 20231011 | 113400 | 979883475 | 2245 | 2245 | 2245 | 2245 | 5 |
| 448 | 20231011 | 113300 | 979872250 | 2245 | 2245 | 2245 | 2245 | 15 |
| 449 | 20231011 | 113200 | 979838575 | 2240 | 2240 | 2240 | 2240 | 6 |
| 450 | 20231011 | 113100 | 979825135 | 2240 | 2235 | 2240 | 2230 | 2081 |
| 451 | 20231011 | 113000 | 975170795 | 2240 | 2240 | 2240 | 2240 | 0 |
| 452 | 20231011 | 112900 | 975170795 | 2240 | 2235 | 2240 | 2235 | 1011 |
| 453 | 20231011 | 112800 | 972911205 | 2235 | 2235 | 2235 | 2235 | 3053 |
| 454 | 20231011 | 112700 | 966087750 | 2235 | 2235 | 2235 | 2235 | 234 |
| 455 | 20231011 | 112600 | 965564760 | 2235 | 2235 | 2240 | 2235 | 1657 |
| 456 | 20231011 | 112500 | 961861360 | 2235 | 2235 | 2235 | 2235 | 2012 |
| 457 | 20231011 | 112400 | 957364540 | 2235 | 2235 | 2235 | 2235 | 1596 |
| 458 | 20231011 | 112300 | 953797480 | 2235 | 2235 | 2235 | 2235 | 280 |
| 459 | 20231011 | 112200 | 953171680 | 2235 | 2240 | 2240 | 2235 | 686 |
| 460 | 20231011 | 112100 | 951636180 | 2240 | 2240 | 2245 | 2240 | 3029 |
| 461 | 20231011 | 112000 | 944851170 | 2245 | 2245 | 2245 | 2245 | 948 |
| 462 | 20231011 | 111900 | 942722910 | 2245 | 2245 | 2245 | 2245 | 2 |
| 463 | 20231011 | 111800 | 942718420 | 2245 | 2245 | 2245 | 2245 | 504 |
| 464 | 20231011 | 111700 | 941586940 | 2245 | 2250 | 2250 | 2245 | 102 |
| 465 | 20231011 | 111600 | 941357900 | 2250 | 2250 | 2250 | 2250 | 100 |
| 466 | 20231011 | 111500 | 941132900 | 2250 | 2250 | 2250 | 2250 | 411 |
| 467 | 20231011 | 111400 | 940208150 | 2250 | 2245 | 2250 | 2245 | 102 |
| 468 | 20231011 | 111300 | 939978660 | 2245 | 2245 | 2245 | 2245 | 16 |
| 469 | 20231011 | 111200 | 939942740 | 2245 | 2245 | 2250 | 2245 | 473 |
| 470 | 20231011 | 111100 | 938880750 | 2245 | 2245 | 2245 | 2245 | 3644 |
| 471 | 20231011 | 111000 | 930699970 | 2245 | 2245 | 2245 | 2245 | 1010 |
| 472 | 20231011 | 110900 | 928432520 | 2245 | 2240 | 2245 | 2240 | 7494 |
| 473 | 20231011 | 110800 | 911620960 | 2240 | 2240 | 2240 | 2240 | 24 |
| 474 | 20231011 | 110700 | 911567200 | 2245 | 2240 | 2245 | 2240 | 26 |
| 475 | 20231011 | 110600 | 911508940 | 2245 | 2250 | 2250 | 2245 | 41 |
| 476 | 20231011 | 110500 | 911416745 | 2240 | 2250 | 2250 | 2240 | 2018 |
| 477 | 20231011 | 110400 | 906896405 | 2240 | 2245 | 2245 | 2240 | 634 |
| 478 | 20231011 | 110300 | 905476115 | 2245 | 2250 | 2250 | 2245 | 608 |
| 479 | 20231011 | 110200 | 904111125 | 2250 | 2245 | 2250 | 2245 | 42 |
| 480 | 20231011 | 110100 | 904016830 | 2245 | 2245 | 2245 | 2245 | 938 |
| 481 | 20231011 | 110000 | 901911020 | 2245 | 2245 | 2250 | 2245 | 2442 |
| 482 | 20231011 | 105900 | 896426730 | 2245 | 2245 | 2245 | 2245 | 330 |
| 483 | 20231011 | 105800 | 895685880 | 2250 | 2250 | 2250 | 2250 | 1 |
| 484 | 20231011 | 105700 | 895683630 | 2250 | 2250 | 2250 | 2250 | 980 |
| 485 | 20231011 | 105600 | 893478630 | 2250 | 2250 | 2250 | 2250 | 4 |
| 486 | 20231011 | 105500 | 893469630 | 2240 | 2245 | 2245 | 2240 | 1328 |
| 487 | 20231011 | 105400 | 890490110 | 2250 | 2245 | 2250 | 2245 | 9061 |
| 488 | 20231011 | 105300 | 870148100 | 2245 | 2240 | 2245 | 2240 | 3 |
| 489 | 20231011 | 105200 | 870141375 | 2240 | 2245 | 2245 | 2240 | 512 |
| 490 | 20231011 | 105100 | 868991940 | 2245 | 2245 | 2245 | 2245 | 0 |
| 491 | 20231011 | 105000 | 868991940 | 2245 | 2245 | 2245 | 2245 | 233 |
| 492 | 20231011 | 104900 | 868468855 | 2245 | 2245 | 2245 | 2245 | 5290 |
| 493 | 20231011 | 104800 | 856592805 | 2245 | 2245 | 2245 | 2245 | 0 |
| 494 | 20231011 | 104700 | 856592805 | 2245 | 2240 | 2245 | 2240 | 144 |
| 495 | 20231011 | 104600 | 856270140 | 2245 | 2245 | 2245 | 2245 | 0 |
| 496 | 20231011 | 104500 | 856270140 | 2245 | 2245 | 2245 | 2245 | 0 |
| 497 | 20231011 | 104400 | 856270140 | 2245 | 2245 | 2245 | 2245 | 0 |
| 498 | 20231011 | 104300 | 856270140 | 2245 | 2245 | 2245 | 2245 | 600 |
| 499 | 20231011 | 104200 | 854923140 | 2245 | 2240 | 2245 | 2240 | 7216 |
| 500 | 20231011 | 104100 | 838759295 | 2245 | 2245 | 2245 | 2245 | 1 |
| 501 | 20231011 | 104000 | 838757050 | 2245 | 2240 | 2245 | 2240 | 204 |
| 502 | 20231011 | 103900 | 838300070 | 2245 | 2245 | 2245 | 2245 | 15 |
| 503 | 20231011 | 103800 | 838266395 | 2245 | 2240 | 2245 | 2240 | 1495 |
| 504 | 20231011 | 103700 | 834917590 | 2240 | 2240 | 2240 | 2240 | 213 |
| 505 | 20231011 | 103600 | 834440470 | 2245 | 2240 | 2245 | 2240 | 2344 |
| 506 | 20231011 | 103500 | 829189900 | 2240 | 2240 | 2245 | 2240 | 713 |
| 507 | 20231011 | 103400 | 827592775 | 2245 | 2240 | 2245 | 2240 | 71 |
| 508 | 20231011 | 103300 | 827433730 | 2245 | 2245 | 2245 | 2245 | 1 |
| 509 | 20231011 | 103200 | 827431485 | 2245 | 2240 | 2245 | 2240 | 402 |
| 510 | 20231011 | 103100 | 826530995 | 2240 | 2240 | 2245 | 2240 | 922 |
| 511 | 20231011 | 103000 | 824464605 | 2245 | 2245 | 2245 | 2240 | 1023 |
| 512 | 20231011 | 102900 | 822168075 | 2240 | 2240 | 2245 | 2240 | 5 |
| 513 | 20231011 | 102800 | 822156865 | 2245 | 2245 | 2245 | 2240 | 2881 |
| 514 | 20231011 | 102700 | 815689025 | 2235 | 2240 | 2255 | 2235 | 30310 |
| 515 | 20231011 | 102600 | 747625140 | 2235 | 2235 | 2235 | 2235 | 55 |
| 516 | 20231011 | 102500 | 747502215 | 2235 | 2235 | 2235 | 2235 | 5970 |
| 517 | 20231011 | 102400 | 734159265 | 2235 | 2235 | 2235 | 2235 | 0 |
| 518 | 20231011 | 102300 | 734159265 | 2235 | 2235 | 2235 | 2235 | 0 |
| 519 | 20231011 | 102200 | 734159265 | 2235 | 2235 | 2235 | 2235 | 20 |
| 520 | 20231011 | 102100 | 734114565 | 2235 | 2235 | 2235 | 2235 | 168 |
| 521 | 20231011 | 102000 | 733739085 | 2235 | 2235 | 2235 | 2235 | 2 |
| 522 | 20231011 | 101900 | 733734615 | 2225 | 2225 | 2225 | 2225 | 9 |
| 523 | 20231011 | 101800 | 733714590 | 2230 | 2230 | 2230 | 2230 | 60 |
| 524 | 20231011 | 101700 | 733580790 | 2230 | 2230 | 2235 | 2230 | 423 |
| 525 | 20231011 | 101600 | 732637495 | 2230 | 2230 | 2235 | 2230 | 650 |
| 526 | 20231011 | 101500 | 731187990 | 2235 | 2230 | 2235 | 2230 | 601 |
| 527 | 20231011 | 101400 | 729847755 | 2235 | 2235 | 2235 | 2235 | 5 |
| 528 | 20231011 | 101300 | 729836580 | 2240 | 2240 | 2240 | 2230 | 106 |
| 529 | 20231011 | 101200 | 729599150 | 2230 | 2240 | 2240 | 2230 | 48 |
| 530 | 20231011 | 101100 | 729491730 | 2240 | 2240 | 2240 | 2230 | 5918 |
| 531 | 20231011 | 101000 | 716292615 | 2240 | 2240 | 2240 | 2240 | 5 |
| 532 | 20231011 | 100900 | 716281415 | 2235 | 2235 | 2240 | 2235 | 5011 |
| 533 | 20231011 | 100800 | 705081780 | 2240 | 2240 | 2240 | 2240 | 338 |
| 534 | 20231011 | 100700 | 704324660 | 2240 | 2240 | 2245 | 2240 | 6417 |
| 535 | 20231011 | 100600 | 689950275 | 2240 | 2240 | 2240 | 2235 | 3533 |
| 536 | 20231011 | 100500 | 682053950 | 2235 | 2235 | 2235 | 2235 | 934 |
| 537 | 20231011 | 100400 | 679966460 | 2235 | 2240 | 2240 | 2235 | 104 |
| 538 | 20231011 | 100300 | 679734000 | 2235 | 2235 | 2240 | 2235 | 18 |
| 539 | 20231011 | 100200 | 679693765 | 2240 | 2240 | 2240 | 2240 | 0 |
| 540 | 20231011 | 100100 | 679693765 | 2240 | 2235 | 2240 | 2235 | 517 |
| 541 | 20231011 | 100000 | 678538230 | 2240 | 2240 | 2240 | 2240 | 258 |
| 542 | 20231011 | 095900 | 677960310 | 2235 | 2240 | 2240 | 2235 | 2480 |
| 543 | 20231011 | 095800 | 672416240 | 2240 | 2235 | 2240 | 2230 | 2229 |
| 544 | 20231011 | 095700 | 667438665 | 2240 | 2240 | 2240 | 2240 | 22 |
| 545 | 20231011 | 095600 | 667389385 | 2240 | 2235 | 2240 | 2235 | 146 |
| 546 | 20231011 | 095500 | 667062990 | 2240 | 2240 | 2245 | 2230 | 2813 |
| 547 | 20231011 | 095400 | 660765820 | 2245 | 2240 | 2245 | 2235 | 4596 |
| 548 | 20231011 | 095300 | 650492150 | 2240 | 2235 | 2245 | 2235 | 5283 |
| 549 | 20231011 | 095200 | 638675575 | 2240 | 2235 | 2245 | 2235 | 1602 |
| 550 | 20231011 | 095100 | 635090615 | 2240 | 2245 | 2245 | 2240 | 2170 |
| 551 | 20231011 | 095000 | 630229800 | 2240 | 2245 | 2245 | 2240 | 424 |
| 552 | 20231011 | 094900 | 629280025 | 2240 | 2240 | 2245 | 2240 | 2251 |
| 553 | 20231011 | 094800 | 624237755 | 2245 | 2245 | 2245 | 2240 | 24 |
| 554 | 20231011 | 094700 | 624183980 | 2240 | 2240 | 2245 | 2235 | 2420 |
| 555 | 20231011 | 094600 | 618763535 | 2240 | 2250 | 2250 | 2240 | 796 |
| 556 | 20231011 | 094500 | 616976765 | 2245 | 2250 | 2250 | 2245 | 1833 |
| 557 | 20231011 | 094400 | 612860605 | 2250 | 2250 | 2250 | 2250 | 8 |
| 558 | 20231011 | 094300 | 612842605 | 2245 | 2250 | 2250 | 2245 | 1586 |
| 559 | 20231011 | 094200 | 609274130 | 2245 | 2250 | 2250 | 2245 | 977 |
| 560 | 20231011 | 094100 | 607080475 | 2245 | 2250 | 2250 | 2245 | 2140 |
| 561 | 20231011 | 094000 | 602269755 | 2250 | 2250 | 2250 | 2250 | 15 |
| 562 | 20231011 | 093900 | 602236005 | 2250 | 2250 | 2250 | 2250 | 38 |
| 563 | 20231011 | 093800 | 602150505 | 2250 | 2245 | 2250 | 2245 | 833 |
| 564 | 20231011 | 093700 | 600280330 | 2245 | 2250 | 2250 | 2245 | 568 |
| 565 | 20231011 | 093600 | 599005085 | 2250 | 2245 | 2250 | 2240 | 8402 |
| 566 | 20231011 | 093500 | 580181630 | 2250 | 2250 | 2255 | 2245 | 5536 |
| 567 | 20231011 | 093400 | 567732895 | 2255 | 2255 | 2255 | 2255 | 1870 |
| 568 | 20231011 | 093300 | 563516045 | 2250 | 2250 | 2250 | 2245 | 9436 |
| 569 | 20231011 | 093200 | 542287230 | 2250 | 2250 | 2250 | 2250 | 2846 |
| 570 | 20231011 | 093100 | 535883730 | 2250 | 2250 | 2250 | 2245 | 586 |
| 571 | 20231011 | 093000 | 534568030 | 2250 | 2250 | 2250 | 2250 | 17 |
| 572 | 20231011 | 092900 | 534529780 | 2250 | 2250 | 2250 | 2245 | 2561 |
| 573 | 20231011 | 092800 | 528780280 | 2250 | 2255 | 2255 | 2250 | 78 |
| 574 | 20231011 | 092700 | 528604775 | 2250 | 2250 | 2255 | 2240 | 9171 |
| 575 | 20231011 | 092600 | 507972445 | 2250 | 2245 | 2255 | 2245 | 11581 |
| 576 | 20231011 | 092500 | 481920440 | 2245 | 2250 | 2250 | 2235 | 7620 |
| 577 | 20231011 | 092400 | 464825845 | 2250 | 2250 | 2255 | 2245 | 1314 |
| 578 | 20231011 | 092300 | 461869535 | 2255 | 2245 | 2255 | 2235 | 32119 |
| 579 | 20231011 | 092200 | 389630980 | 2250 | 2250 | 2250 | 2245 | 1748 |
| 580 | 20231011 | 092100 | 385699680 | 2255 | 2240 | 2255 | 2240 | 18374 |
| 581 | 20231011 | 092000 | 344402485 | 2245 | 2240 | 2245 | 2235 | 3743 |
| 582 | 20231011 | 091900 | 336018915 | 2240 | 2240 | 2240 | 2235 | 422 |
| 583 | 20231011 | 091800 | 335074635 | 2240 | 2250 | 2250 | 2240 | 9124 |
| 584 | 20231011 | 091700 | 314608325 | 2250 | 2250 | 2255 | 2250 | 29188 |
| 585 | 20231011 | 091600 | 248924270 | 2245 | 2250 | 2250 | 2240 | 9357 |
| 586 | 20231011 | 091500 | 227919295 | 2250 | 2240 | 2250 | 2240 | 11475 |
| 587 | 20231011 | 091400 | 202187335 | 2240 | 2230 | 2245 | 2230 | 11247 |
| 588 | 20231011 | 091300 | 176997635 | 2235 | 2230 | 2235 | 2230 | 2839 |
| 589 | 20231011 | 091200 | 170652475 | 2230 | 2235 | 2240 | 2230 | 2565 |
| 590 | 20231011 | 091100 | 164923195 | 2235 | 2230 | 2240 | 2225 | 12470 |
| 591 | 20231011 | 091000 | 137091995 | 2230 | 2225 | 2230 | 2215 | 5514 |
| 592 | 20231011 | 090900 | 124856370 | 2220 | 2220 | 2220 | 2220 | 3802 |
| 593 | 20231011 | 090800 | 116415930 | 2215 | 2220 | 2220 | 2215 | 450 |
| 594 | 20231011 | 090700 | 115418160 | 2230 | 2225 | 2230 | 2215 | 3817 |
| 595 | 20231011 | 090600 | 106938660 | 2220 | 2225 | 2230 | 2220 | 3488 |
| 596 | 20231011 | 090500 | 99176080 | 2225 | 2215 | 2225 | 2215 | 5954 |
| 597 | 20231011 | 090400 | 85956795 | 2215 | 2210 | 2215 | 2210 | 2924 |
| 598 | 20231011 | 090300 | 79489420 | 2210 | 2230 | 2230 | 2210 | 3389 |
| 599 | 20231011 | 090200 | 71976885 | 2230 | 2215 | 2230 | 2210 | 14123 |
| 600 | 20231011 | 090100 | 40624315 | 2215 | 2215 | 2220 | 2215 | 5287 |
| 601 | 20231011 | 090000 | 28906300 | 2215 | 2190 | 2215 | 2190 | 12095 |