30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 190200 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 16105 |
| 3 | 20231010 | 190100 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 4 | 20231010 | 190000 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 5 | 20231010 | 185900 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 6 | 20231010 | 185800 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 7 | 20231010 | 185700 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 8 | 20231010 | 185600 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 9 | 20231010 | 185500 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 10 | 20231010 | 185400 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 11 | 20231010 | 185300 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 12 | 20231010 | 185200 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 13 | 20231010 | 185100 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 14 | 20231010 | 185000 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 15 | 20231010 | 184900 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 16 | 20231010 | 184800 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 17 | 20231010 | 184700 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 18 | 20231010 | 184600 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 19 | 20231010 | 184500 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 20 | 20231010 | 184400 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 21 | 20231010 | 184300 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 22 | 20231010 | 184200 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 23 | 20231010 | 184100 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 24 | 20231010 | 184000 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 25 | 20231010 | 183900 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 26 | 20231010 | 183800 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 27 | 20231010 | 183700 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 28 | 20231010 | 183600 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 29 | 20231010 | 183500 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 30 | 20231010 | 183400 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 31 | 20231010 | 183300 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 32 | 20231010 | 183200 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 16105 |
| 33 | 20231010 | 183100 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 34 | 20231010 | 183000 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 35 | 20231010 | 182900 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 36 | 20231010 | 182800 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 37 | 20231010 | 182700 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 38 | 20231010 | 182600 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 39 | 20231010 | 182500 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 40 | 20231010 | 182400 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 41 | 20231010 | 182300 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 42 | 20231010 | 182200 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 43 | 20231010 | 182100 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 44 | 20231010 | 182000 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 45 | 20231010 | 181900 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 46 | 20231010 | 181800 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 47 | 20231010 | 181700 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 48 | 20231010 | 181600 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 49 | 20231010 | 181500 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 50 | 20231010 | 181400 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 51 | 20231010 | 181300 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 52 | 20231010 | 181200 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 53 | 20231010 | 181100 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 54 | 20231010 | 181000 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 55 | 20231010 | 180900 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 56 | 20231010 | 180800 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 57 | 20231010 | 180700 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 58 | 20231010 | 180600 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 59 | 20231010 | 180500 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 60 | 20231010 | 180400 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 61 | 20231010 | 180300 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 62 | 20231010 | 180200 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 16105 |
| 63 | 20231010 | 180100 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 64 | 20231010 | 180000 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 65 | 20231010 | 175900 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 66 | 20231010 | 175800 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 67 | 20231010 | 175700 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 68 | 20231010 | 175600 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 69 | 20231010 | 175500 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 70 | 20231010 | 175400 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 71 | 20231010 | 175300 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 72 | 20231010 | 175200 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 73 | 20231010 | 175100 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 74 | 20231010 | 175000 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 75 | 20231010 | 174900 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 76 | 20231010 | 174800 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 77 | 20231010 | 174700 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 78 | 20231010 | 174600 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 79 | 20231010 | 174500 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 80 | 20231010 | 174400 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 81 | 20231010 | 174300 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 82 | 20231010 | 174200 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 83 | 20231010 | 174100 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 84 | 20231010 | 174000 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 85 | 20231010 | 173900 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 86 | 20231010 | 173800 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 87 | 20231010 | 173700 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 88 | 20231010 | 173600 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 89 | 20231010 | 173500 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 90 | 20231010 | 173400 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 91 | 20231010 | 173300 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 92 | 20231010 | 173200 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 16105 |
| 93 | 20231010 | 173100 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 94 | 20231010 | 173000 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 95 | 20231010 | 172900 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 96 | 20231010 | 172800 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 97 | 20231010 | 172700 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 98 | 20231010 | 172600 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 99 | 20231010 | 172500 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 100 | 20231010 | 172400 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 101 | 20231010 | 172300 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 102 | 20231010 | 172200 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 103 | 20231010 | 172100 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 104 | 20231010 | 172000 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 105 | 20231010 | 171900 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 106 | 20231010 | 171800 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 107 | 20231010 | 171700 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 108 | 20231010 | 171600 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 109 | 20231010 | 171500 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 110 | 20231010 | 171400 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 111 | 20231010 | 171300 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 112 | 20231010 | 171200 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 113 | 20231010 | 171100 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 114 | 20231010 | 171000 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 115 | 20231010 | 170900 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 116 | 20231010 | 170800 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 117 | 20231010 | 170700 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 118 | 20231010 | 170600 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 119 | 20231010 | 170500 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 120 | 20231010 | 170400 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 121 | 20231010 | 170300 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 122 | 20231010 | 170200 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 16105 |
| 123 | 20231010 | 170100 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 124 | 20231010 | 170000 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 125 | 20231010 | 165900 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 126 | 20231010 | 165800 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 127 | 20231010 | 165700 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 128 | 20231010 | 165600 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 129 | 20231010 | 165500 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 130 | 20231010 | 165400 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 131 | 20231010 | 165300 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 132 | 20231010 | 165200 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 133 | 20231010 | 165100 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 134 | 20231010 | 165000 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 135 | 20231010 | 164900 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 136 | 20231010 | 164800 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 137 | 20231010 | 164700 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 138 | 20231010 | 164600 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 139 | 20231010 | 164500 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 140 | 20231010 | 164400 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 141 | 20231010 | 164300 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 142 | 20231010 | 164200 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 143 | 20231010 | 164100 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 144 | 20231010 | 164000 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 145 | 20231010 | 163900 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 146 | 20231010 | 163800 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 147 | 20231010 | 163700 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 148 | 20231010 | 163600 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 149 | 20231010 | 163500 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 150 | 20231010 | 163400 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 151 | 20231010 | 163300 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 152 | 20231010 | 163200 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 16105 |
| 153 | 20231010 | 163100 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 154 | 20231010 | 163000 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 155 | 20231010 | 162900 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 156 | 20231010 | 162800 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 157 | 20231010 | 162700 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 158 | 20231010 | 162600 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 159 | 20231010 | 162500 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 160 | 20231010 | 162400 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 161 | 20231010 | 162300 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 162 | 20231010 | 162200 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 163 | 20231010 | 162100 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 164 | 20231010 | 162000 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 165 | 20231010 | 161900 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 166 | 20231010 | 161800 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 167 | 20231010 | 161700 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 168 | 20231010 | 161600 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 169 | 20231010 | 161500 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 170 | 20231010 | 161400 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 171 | 20231010 | 161300 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 172 | 20231010 | 161200 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 173 | 20231010 | 161100 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 174 | 20231010 | 161000 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 175 | 20231010 | 160900 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 176 | 20231010 | 160800 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 177 | 20231010 | 160700 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 178 | 20231010 | 160600 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 179 | 20231010 | 160500 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 180 | 20231010 | 160400 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 181 | 20231010 | 160300 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 182 | 20231010 | 160200 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 16105 |
| 183 | 20231010 | 160100 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 184 | 20231010 | 160000 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 185 | 20231010 | 155900 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 186 | 20231010 | 155800 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 187 | 20231010 | 155700 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 188 | 20231010 | 155600 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 189 | 20231010 | 155500 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 190 | 20231010 | 155400 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 191 | 20231010 | 155300 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 192 | 20231010 | 155200 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 193 | 20231010 | 155100 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 194 | 20231010 | 155000 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 195 | 20231010 | 154900 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 196 | 20231010 | 154800 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 197 | 20231010 | 154700 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 198 | 20231010 | 154600 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 199 | 20231010 | 154500 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 200 | 20231010 | 154400 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 201 | 20231010 | 154300 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 202 | 20231010 | 154200 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 203 | 20231010 | 154100 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 204 | 20231010 | 154000 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 205 | 20231010 | 153900 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 206 | 20231010 | 153800 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 207 | 20231010 | 153700 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 208 | 20231010 | 153600 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 209 | 20231010 | 153500 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 210 | 20231010 | 153400 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 211 | 20231010 | 153300 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 212 | 20231010 | 153200 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 16105 |
| 213 | 20231010 | 153100 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 214 | 20231010 | 153000 | 2880838880 | 2265 | 2265 | 2265 | 2265 | 16105 |
| 215 | 20231010 | 152900 | 2844361055 | 2270 | 2270 | 2270 | 2270 | 0 |
| 216 | 20231010 | 152800 | 2844361055 | 2270 | 2270 | 2270 | 2270 | 0 |
| 217 | 20231010 | 152700 | 2844361055 | 2270 | 2270 | 2270 | 2270 | 0 |
| 218 | 20231010 | 152600 | 2844361055 | 2270 | 2270 | 2270 | 2270 | 0 |
| 219 | 20231010 | 152500 | 2844361055 | 2270 | 2270 | 2270 | 2270 | 0 |
| 220 | 20231010 | 152400 | 2844361055 | 2270 | 2270 | 2270 | 2270 | 0 |
| 221 | 20231010 | 152300 | 2844361055 | 2270 | 2270 | 2270 | 2270 | 0 |
| 222 | 20231010 | 152200 | 2844361055 | 2270 | 2270 | 2270 | 2270 | 0 |
| 223 | 20231010 | 152100 | 2844361055 | 2270 | 2270 | 2270 | 2270 | 0 |
| 224 | 20231010 | 152000 | 2844361055 | 2270 | 2270 | 2270 | 2270 | 0 |
| 225 | 20231010 | 151900 | 2844361055 | 2270 | 2270 | 2275 | 2265 | 982 |
| 226 | 20231010 | 151800 | 2842134070 | 2265 | 2260 | 2265 | 2260 | 2691 |
| 227 | 20231010 | 151700 | 2836038965 | 2260 | 2260 | 2265 | 2255 | 467 |
| 228 | 20231010 | 151600 | 2834984765 | 2260 | 2265 | 2265 | 2260 | 10 |
| 229 | 20231010 | 151500 | 2834962160 | 2255 | 2255 | 2265 | 2250 | 125 |
| 230 | 20231010 | 151400 | 2834680840 | 2265 | 2260 | 2265 | 2250 | 3203 |
| 231 | 20231010 | 151300 | 2827465025 | 2260 | 2260 | 2260 | 2250 | 321 |
| 232 | 20231010 | 151200 | 2826739965 | 2250 | 2255 | 2260 | 2250 | 6860 |
| 233 | 20231010 | 151100 | 2811299475 | 2260 | 2260 | 2260 | 2260 | 995 |
| 234 | 20231010 | 151000 | 2809050775 | 2255 | 2255 | 2260 | 2255 | 4625 |
| 235 | 20231010 | 150900 | 2798621145 | 2260 | 2255 | 2260 | 2255 | 1631 |
| 236 | 20231010 | 150800 | 2794937690 | 2260 | 2255 | 2260 | 2255 | 3671 |
| 237 | 20231010 | 150700 | 2786659580 | 2255 | 2255 | 2255 | 2250 | 17773 |
| 238 | 20231010 | 150600 | 2746602625 | 2260 | 2260 | 2260 | 2260 | 1 |
| 239 | 20231010 | 150500 | 2746600365 | 2260 | 2260 | 2260 | 2260 | 21 |
| 240 | 20231010 | 150400 | 2746552905 | 2255 | 2255 | 2255 | 2250 | 987 |
| 241 | 20231010 | 150300 | 2744327320 | 2255 | 2250 | 2255 | 2250 | 352 |
| 242 | 20231010 | 150200 | 2743535120 | 2255 | 2260 | 2260 | 2255 | 864 |
| 243 | 20231010 | 150100 | 2741586795 | 2255 | 2255 | 2255 | 2245 | 2158 |
| 244 | 20231010 | 150000 | 2736730505 | 2255 | 2245 | 2255 | 2245 | 45 |
| 245 | 20231010 | 145900 | 2736629470 | 2260 | 2245 | 2260 | 2240 | 970 |
| 246 | 20231010 | 145800 | 2734445635 | 2260 | 2250 | 2260 | 2250 | 3387 |
| 247 | 20231010 | 145700 | 2726824865 | 2265 | 2265 | 2265 | 2250 | 10955 |
| 248 | 20231010 | 145600 | 2702071655 | 2275 | 2275 | 2275 | 2275 | 101 |
| 249 | 20231010 | 145500 | 2701841880 | 2270 | 2265 | 2275 | 2265 | 252 |
| 250 | 20231010 | 145400 | 2701271040 | 2275 | 2270 | 2275 | 2270 | 3984 |
| 251 | 20231010 | 145300 | 2692227175 | 2275 | 2270 | 2275 | 2270 | 1613 |
| 252 | 20231010 | 145200 | 2688565350 | 2275 | 2275 | 2275 | 2270 | 498 |
| 253 | 20231010 | 145100 | 2687434385 | 2275 | 2270 | 2280 | 2270 | 1864 |
| 254 | 20231010 | 145000 | 2683202785 | 2270 | 2280 | 2280 | 2270 | 3520 |
| 255 | 20231010 | 144900 | 2675194870 | 2280 | 2275 | 2280 | 2275 | 208 |
| 256 | 20231010 | 144800 | 2674721650 | 2270 | 2270 | 2285 | 2270 | 5572 |
| 257 | 20231010 | 144700 | 2662031845 | 2270 | 2270 | 2270 | 2270 | 6 |
| 258 | 20231010 | 144600 | 2662018225 | 2280 | 2280 | 2280 | 2270 | 1977 |
| 259 | 20231010 | 144500 | 2657511055 | 2270 | 2270 | 2275 | 2270 | 1711 |
| 260 | 20231010 | 144400 | 2653623570 | 2270 | 2270 | 2270 | 2270 | 225 |
| 261 | 20231010 | 144300 | 2653112820 | 2270 | 2270 | 2270 | 2270 | 144 |
| 262 | 20231010 | 144200 | 2652785940 | 2275 | 2275 | 2275 | 2275 | 1929 |
| 263 | 20231010 | 144100 | 2648397465 | 2275 | 2280 | 2285 | 2265 | 874 |
| 264 | 20231010 | 144000 | 2646406085 | 2280 | 2265 | 2280 | 2265 | 139 |
| 265 | 20231010 | 143900 | 2646090665 | 2290 | 2265 | 2290 | 2265 | 2522 |
| 266 | 20231010 | 143800 | 2640326710 | 2265 | 2255 | 2265 | 2255 | 966 |
| 267 | 20231010 | 143700 | 2638144170 | 2260 | 2260 | 2260 | 2260 | 381 |
| 268 | 20231010 | 143600 | 2637283110 | 2255 | 2250 | 2255 | 2250 | 633 |
| 269 | 20231010 | 143500 | 2635855730 | 2250 | 2250 | 2250 | 2250 | 25 |
| 270 | 20231010 | 143400 | 2635799480 | 2250 | 2250 | 2250 | 2250 | 657 |
| 271 | 20231010 | 143300 | 2634321230 | 2250 | 2255 | 2255 | 2250 | 532 |
| 272 | 20231010 | 143200 | 2633121710 | 2260 | 2250 | 2260 | 2250 | 1150 |
| 273 | 20231010 | 143100 | 2630532490 | 2245 | 2230 | 2245 | 2230 | 1169 |
| 274 | 20231010 | 143000 | 2627914960 | 2230 | 2230 | 2235 | 2230 | 921 |
| 275 | 20231010 | 142900 | 2625859870 | 2230 | 2230 | 2230 | 2230 | 1100 |
| 276 | 20231010 | 142800 | 2623406870 | 2235 | 2230 | 2235 | 2230 | 99 |
| 277 | 20231010 | 142700 | 2623185705 | 2235 | 2235 | 2235 | 2230 | 7440 |
| 278 | 20231010 | 142600 | 2606563700 | 2240 | 2245 | 2250 | 2235 | 1990 |
| 279 | 20231010 | 142500 | 2602101440 | 2235 | 2235 | 2235 | 2235 | 15 |
| 280 | 20231010 | 142400 | 2602067915 | 2230 | 2230 | 2230 | 2230 | 2169 |
| 281 | 20231010 | 142300 | 2597231045 | 2230 | 2235 | 2235 | 2230 | 2298 |
| 282 | 20231010 | 142200 | 2592105505 | 2235 | 2240 | 2240 | 2235 | 486 |
| 283 | 20231010 | 142100 | 2591018185 | 2230 | 2230 | 2230 | 2230 | 1 |
| 284 | 20231010 | 142000 | 2591015955 | 2250 | 2225 | 2250 | 2225 | 3114 |
| 285 | 20231010 | 141900 | 2584034105 | 2225 | 2220 | 2225 | 2215 | 1703 |
| 286 | 20231010 | 141800 | 2580252835 | 2215 | 2230 | 2240 | 2215 | 13806 |
| 287 | 20231010 | 141700 | 2549570185 | 2230 | 2235 | 2240 | 2230 | 6453 |
| 288 | 20231010 | 141600 | 2535178005 | 2235 | 2235 | 2235 | 2235 | 1046 |
| 289 | 20231010 | 141500 | 2532840195 | 2235 | 2235 | 2235 | 2230 | 3407 |
| 290 | 20231010 | 141400 | 2525242080 | 2230 | 2235 | 2240 | 2230 | 4151 |
| 291 | 20231010 | 141300 | 2515966985 | 2240 | 2240 | 2240 | 2240 | 2447 |
| 292 | 20231010 | 141200 | 2510485705 | 2250 | 2245 | 2250 | 2245 | 376 |
| 293 | 20231010 | 141100 | 2509641545 | 2245 | 2245 | 2245 | 2245 | 3890 |
| 294 | 20231010 | 141000 | 2500908495 | 2240 | 2245 | 2250 | 2240 | 425 |
| 295 | 20231010 | 140900 | 2499955955 | 2240 | 2235 | 2245 | 2235 | 3654 |
| 296 | 20231010 | 140800 | 2491765585 | 2235 | 2255 | 2255 | 2235 | 21877 |
| 297 | 20231010 | 140700 | 2442703815 | 2255 | 2260 | 2260 | 2255 | 1942 |
| 298 | 20231010 | 140600 | 2438324600 | 2260 | 2265 | 2265 | 2260 | 4332 |
| 299 | 20231010 | 140500 | 2428534275 | 2275 | 2265 | 2275 | 2260 | 4340 |
| 300 | 20231010 | 140400 | 2418704665 | 2275 | 2275 | 2275 | 2275 | 0 |
| 301 | 20231010 | 140300 | 2418704665 | 2275 | 2275 | 2275 | 2275 | 0 |
| 302 | 20231010 | 140200 | 2418704665 | 2275 | 2270 | 2275 | 2270 | 296 |
| 303 | 20231010 | 140100 | 2418032740 | 2270 | 2275 | 2275 | 2270 | 650 |
| 304 | 20231010 | 140000 | 2416556780 | 2275 | 2275 | 2275 | 2275 | 0 |
| 305 | 20231010 | 135900 | 2416556780 | 2275 | 2275 | 2275 | 2275 | 0 |
| 306 | 20231010 | 135800 | 2416556780 | 2275 | 2270 | 2275 | 2270 | 1257 |
| 307 | 20231010 | 135700 | 2413703385 | 2265 | 2265 | 2270 | 2265 | 377 |
| 308 | 20231010 | 135600 | 2412848630 | 2265 | 2270 | 2270 | 2265 | 161 |
| 309 | 20231010 | 135500 | 2412483960 | 2270 | 2265 | 2270 | 2265 | 16 |
| 310 | 20231010 | 135400 | 2412447710 | 2270 | 2270 | 2270 | 2270 | 400 |
| 311 | 20231010 | 135300 | 2411539710 | 2270 | 2270 | 2270 | 2270 | 1 |
| 312 | 20231010 | 135200 | 2411537440 | 2265 | 2265 | 2265 | 2265 | 0 |
| 313 | 20231010 | 135100 | 2411537440 | 2265 | 2265 | 2265 | 2265 | 222 |
| 314 | 20231010 | 135000 | 2411034610 | 2265 | 2265 | 2270 | 2265 | 5534 |
| 315 | 20231010 | 134900 | 2398499950 | 2270 | 2270 | 2270 | 2270 | 342 |
| 316 | 20231010 | 134800 | 2397723610 | 2270 | 2265 | 2270 | 2265 | 59 |
| 317 | 20231010 | 134700 | 2397589970 | 2265 | 2265 | 2265 | 2265 | 1212 |
| 318 | 20231010 | 134600 | 2394844790 | 2260 | 2260 | 2260 | 2260 | 138 |
| 319 | 20231010 | 134500 | 2394532910 | 2260 | 2265 | 2265 | 2260 | 1729 |
| 320 | 20231010 | 134400 | 2390617605 | 2270 | 2265 | 2270 | 2265 | 676 |
| 321 | 20231010 | 134300 | 2389085230 | 2265 | 2255 | 2265 | 2255 | 924 |
| 322 | 20231010 | 134200 | 2386992380 | 2260 | 2255 | 2260 | 2250 | 6158 |
| 323 | 20231010 | 134100 | 2373122030 | 2255 | 2255 | 2255 | 2255 | 301 |
| 324 | 20231010 | 134000 | 2372443275 | 2255 | 2255 | 2260 | 2250 | 4455 |
| 325 | 20231010 | 133900 | 2362406415 | 2260 | 2260 | 2260 | 2260 | 972 |
| 326 | 20231010 | 133800 | 2360209695 | 2265 | 2270 | 2270 | 2265 | 15580 |
| 327 | 20231010 | 133700 | 2324893960 | 2280 | 2280 | 2280 | 2270 | 4676 |
| 328 | 20231010 | 133600 | 2314236880 | 2280 | 2280 | 2280 | 2280 | 0 |
| 329 | 20231010 | 133500 | 2314236880 | 2280 | 2280 | 2280 | 2280 | 0 |
| 330 | 20231010 | 133400 | 2314236880 | 2280 | 2280 | 2280 | 2280 | 2 |
| 331 | 20231010 | 133300 | 2314232320 | 2280 | 2280 | 2280 | 2280 | 0 |
| 332 | 20231010 | 133200 | 2314232320 | 2280 | 2280 | 2280 | 2280 | 1400 |
| 333 | 20231010 | 133100 | 2311040320 | 2280 | 2280 | 2285 | 2275 | 1770 |
| 334 | 20231010 | 133000 | 2307007140 | 2290 | 2275 | 2290 | 2275 | 111 |
| 335 | 20231010 | 132900 | 2306753830 | 2275 | 2275 | 2275 | 2275 | 133 |
| 336 | 20231010 | 132800 | 2306451255 | 2275 | 2270 | 2275 | 2270 | 776 |
| 337 | 20231010 | 132700 | 2304689305 | 2270 | 2265 | 2270 | 2265 | 58 |
| 338 | 20231010 | 132600 | 2304557680 | 2265 | 2265 | 2270 | 2265 | 323 |
| 339 | 20231010 | 132500 | 2303825835 | 2265 | 2270 | 2270 | 2260 | 1383 |
| 340 | 20231010 | 132400 | 2300698930 | 2265 | 2265 | 2265 | 2260 | 982 |
| 341 | 20231010 | 132300 | 2298474760 | 2265 | 2270 | 2270 | 2260 | 1890 |
| 342 | 20231010 | 132200 | 2294194050 | 2270 | 2285 | 2285 | 2270 | 6141 |
| 343 | 20231010 | 132100 | 2280213455 | 2285 | 2285 | 2285 | 2285 | 400 |
| 344 | 20231010 | 132000 | 2279299455 | 2285 | 2285 | 2290 | 2280 | 1366 |
| 345 | 20231010 | 131900 | 2276181550 | 2285 | 2280 | 2285 | 2280 | 941 |
| 346 | 20231010 | 131800 | 2274034730 | 2285 | 2280 | 2285 | 2280 | 752 |
| 347 | 20231010 | 131700 | 2272319670 | 2280 | 2280 | 2280 | 2280 | 141 |
| 348 | 20231010 | 131600 | 2271998190 | 2280 | 2275 | 2280 | 2275 | 2301 |
| 349 | 20231010 | 131500 | 2266757410 | 2275 | 2270 | 2275 | 2270 | 2630 |
| 350 | 20231010 | 131400 | 2260776550 | 2270 | 2275 | 2275 | 2270 | 2 |
| 351 | 20231010 | 131300 | 2260772005 | 2270 | 2265 | 2270 | 2260 | 1583 |
| 352 | 20231010 | 131200 | 2257182995 | 2260 | 2260 | 2265 | 2260 | 2553 |
| 353 | 20231010 | 131100 | 2251412715 | 2260 | 2250 | 2260 | 2245 | 4171 |
| 354 | 20231010 | 131000 | 2242019190 | 2245 | 2245 | 2250 | 2245 | 2556 |
| 355 | 20231010 | 130900 | 2236280840 | 2245 | 2245 | 2250 | 2245 | 7357 |
| 356 | 20231010 | 130800 | 2219762990 | 2245 | 2255 | 2255 | 2245 | 4494 |
| 357 | 20231010 | 130700 | 2209652460 | 2250 | 2250 | 2260 | 2250 | 244 |
| 358 | 20231010 | 130600 | 2209103440 | 2255 | 2255 | 2255 | 2250 | 1226 |
| 359 | 20231010 | 130500 | 2206341390 | 2255 | 2250 | 2260 | 2250 | 9429 |
| 360 | 20231010 | 130400 | 2185046900 | 2250 | 2250 | 2260 | 2250 | 733 |
| 361 | 20231010 | 130300 | 2183397640 | 2250 | 2255 | 2260 | 2250 | 21687 |
| 362 | 20231010 | 130200 | 2134576315 | 2255 | 2270 | 2270 | 2255 | 4587 |
| 363 | 20231010 | 130100 | 2124215280 | 2265 | 2275 | 2275 | 2265 | 680 |
| 364 | 20231010 | 130000 | 2122670640 | 2270 | 2265 | 2275 | 2265 | 2098 |
| 365 | 20231010 | 125900 | 2117918610 | 2265 | 2260 | 2265 | 2260 | 323 |
| 366 | 20231010 | 125800 | 2117188205 | 2265 | 2255 | 2265 | 2255 | 4185 |
| 367 | 20231010 | 125700 | 2107744555 | 2255 | 2260 | 2265 | 2255 | 1146 |
| 368 | 20231010 | 125600 | 2105150790 | 2265 | 2265 | 2265 | 2255 | 3669 |
| 369 | 20231010 | 125500 | 2096848725 | 2255 | 2255 | 2260 | 2255 | 13369 |
| 370 | 20231010 | 125400 | 2066668730 | 2255 | 2275 | 2280 | 2255 | 45656 |
| 371 | 20231010 | 125300 | 1963167845 | 2275 | 2270 | 2275 | 2270 | 4429 |
| 372 | 20231010 | 125200 | 1953112275 | 2275 | 2270 | 2275 | 2270 | 545 |
| 373 | 20231010 | 125100 | 1951873050 | 2280 | 2270 | 2280 | 2270 | 34 |
| 374 | 20231010 | 125000 | 1951795810 | 2270 | 2275 | 2275 | 2270 | 1433 |
| 375 | 20231010 | 124900 | 1948536780 | 2275 | 2270 | 2275 | 2270 | 3571 |
| 376 | 20231010 | 124800 | 1940419070 | 2270 | 2280 | 2280 | 2270 | 15208 |
| 377 | 20231010 | 124700 | 1905776540 | 2290 | 2285 | 2290 | 2285 | 762 |
| 378 | 20231010 | 124600 | 1904034120 | 2285 | 2290 | 2290 | 2285 | 1700 |
| 379 | 20231010 | 124500 | 1900147270 | 2285 | 2285 | 2285 | 2285 | 11834 |
| 380 | 20231010 | 124400 | 1873106580 | 2290 | 2295 | 2295 | 2290 | 1535 |
| 381 | 20231010 | 124300 | 1869590820 | 2300 | 2300 | 2300 | 2300 | 0 |
| 382 | 20231010 | 124200 | 1869590820 | 2300 | 2300 | 2300 | 2300 | 441 |
| 383 | 20231010 | 124100 | 1868576520 | 2300 | 2300 | 2300 | 2300 | 10 |
| 384 | 20231010 | 124000 | 1868553520 | 2300 | 2300 | 2300 | 2300 | 1 |
| 385 | 20231010 | 123900 | 1868551220 | 2300 | 2290 | 2300 | 2290 | 21 |
| 386 | 20231010 | 123800 | 1868503030 | 2300 | 2305 | 2305 | 2300 | 378 |
| 387 | 20231010 | 123700 | 1867631925 | 2305 | 2290 | 2305 | 2290 | 1756 |
| 388 | 20231010 | 123600 | 1863597420 | 2285 | 2290 | 2290 | 2285 | 68 |
| 389 | 20231010 | 123500 | 1863441790 | 2290 | 2290 | 2295 | 2290 | 37 |
| 390 | 20231010 | 123400 | 1863356930 | 2295 | 2290 | 2295 | 2290 | 2907 |
| 391 | 20231010 | 123300 | 1856699890 | 2290 | 2285 | 2290 | 2285 | 165 |
| 392 | 20231010 | 123200 | 1856322080 | 2285 | 2290 | 2295 | 2285 | 103 |
| 393 | 20231010 | 123100 | 1856086240 | 2290 | 2290 | 2290 | 2290 | 588 |
| 394 | 20231010 | 123000 | 1854739720 | 2295 | 2290 | 2295 | 2290 | 114 |
| 395 | 20231010 | 122900 | 1854478155 | 2295 | 2290 | 2295 | 2290 | 368 |
| 396 | 20231010 | 122800 | 1853635185 | 2295 | 2300 | 2300 | 2285 | 5177 |
| 397 | 20231010 | 122700 | 1841791285 | 2300 | 2295 | 2300 | 2295 | 509 |
| 398 | 20231010 | 122600 | 1840623125 | 2295 | 2295 | 2295 | 2290 | 66 |
| 399 | 20231010 | 122500 | 1840471680 | 2290 | 2290 | 2295 | 2290 | 164 |
| 400 | 20231010 | 122400 | 1840095620 | 2295 | 2290 | 2295 | 2290 | 12 |
| 401 | 20231010 | 122300 | 1840068135 | 2290 | 2290 | 2295 | 2285 | 766 |
| 402 | 20231010 | 122200 | 1838317640 | 2290 | 2295 | 2295 | 2290 | 982 |
| 403 | 20231010 | 122100 | 1836068855 | 2290 | 2290 | 2295 | 2290 | 113 |
| 404 | 20231010 | 122000 | 1835809585 | 2290 | 2290 | 2295 | 2290 | 772 |
| 405 | 20231010 | 121900 | 1834041485 | 2295 | 2290 | 2295 | 2290 | 502 |
| 406 | 20231010 | 121800 | 1832891900 | 2290 | 2290 | 2295 | 2285 | 19296 |
| 407 | 20231010 | 121700 | 1788744005 | 2295 | 2290 | 2295 | 2285 | 2222 |
| 408 | 20231010 | 121600 | 1783653200 | 2285 | 2290 | 2290 | 2285 | 1026 |
| 409 | 20231010 | 121500 | 1781305200 | 2290 | 2285 | 2290 | 2285 | 758 |
| 410 | 20231010 | 121400 | 1779569460 | 2285 | 2290 | 2290 | 2285 | 1016 |
| 411 | 20231010 | 121300 | 1777242900 | 2290 | 2290 | 2295 | 2285 | 1040 |
| 412 | 20231010 | 121200 | 1774859825 | 2290 | 2290 | 2290 | 2290 | 10733 |
| 413 | 20231010 | 121100 | 1750281255 | 2295 | 2295 | 2295 | 2295 | 507 |
| 414 | 20231010 | 121000 | 1749117690 | 2290 | 2290 | 2290 | 2290 | 49 |
| 415 | 20231010 | 120900 | 1749005480 | 2300 | 2300 | 2300 | 2300 | 0 |
| 416 | 20231010 | 120800 | 1749005480 | 2300 | 2295 | 2300 | 2295 | 1001 |
| 417 | 20231010 | 120700 | 1746705860 | 2290 | 2295 | 2295 | 2290 | 887 |
| 418 | 20231010 | 120600 | 1744670200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 419 | 20231010 | 120500 | 1744670200 | 2300 | 2300 | 2300 | 2295 | 299 |
| 420 | 20231010 | 120400 | 1743983955 | 2295 | 2300 | 2300 | 2295 | 4357 |
| 421 | 20231010 | 120300 | 1733983290 | 2305 | 2305 | 2305 | 2305 | 0 |
| 422 | 20231010 | 120200 | 1733983290 | 2305 | 2300 | 2305 | 2300 | 2050 |
| 423 | 20231010 | 120100 | 1729268280 | 2300 | 2295 | 2300 | 2295 | 436 |
| 424 | 20231010 | 120000 | 1728266530 | 2295 | 2290 | 2300 | 2290 | 1025 |
| 425 | 20231010 | 115900 | 1725916195 | 2295 | 2295 | 2295 | 2295 | 10922 |
| 426 | 20231010 | 115800 | 1700850205 | 2295 | 2300 | 2300 | 2295 | 6468 |
| 427 | 20231010 | 115700 | 1685973825 | 2305 | 2300 | 2305 | 2300 | 10 |
| 428 | 20231010 | 115600 | 1685950820 | 2300 | 2300 | 2300 | 2300 | 248 |
| 429 | 20231010 | 115500 | 1685380420 | 2300 | 2300 | 2300 | 2300 | 698 |
| 430 | 20231010 | 115400 | 1683775020 | 2300 | 2300 | 2300 | 2300 | 12 |
| 431 | 20231010 | 115300 | 1683747420 | 2305 | 2305 | 2310 | 2305 | 5619 |
| 432 | 20231010 | 115200 | 1670795070 | 2310 | 2310 | 2310 | 2310 | 86 |
| 433 | 20231010 | 115100 | 1670596410 | 2310 | 2310 | 2310 | 2310 | 209 |
| 434 | 20231010 | 115000 | 1670113620 | 2310 | 2310 | 2310 | 2310 | 46 |
| 435 | 20231010 | 114900 | 1670007360 | 2315 | 2315 | 2315 | 2315 | 0 |
| 436 | 20231010 | 114800 | 1670007360 | 2315 | 2305 | 2315 | 2305 | 59 |
| 437 | 20231010 | 114700 | 1669870865 | 2305 | 2305 | 2305 | 2305 | 0 |
| 438 | 20231010 | 114600 | 1669870865 | 2305 | 2305 | 2305 | 2305 | 1 |
| 439 | 20231010 | 114500 | 1669868560 | 2320 | 2305 | 2320 | 2305 | 3676 |
| 440 | 20231010 | 114400 | 1661347030 | 2305 | 2305 | 2305 | 2305 | 5123 |
| 441 | 20231010 | 114300 | 1649538515 | 2300 | 2310 | 2310 | 2300 | 3343 |
| 442 | 20231010 | 114200 | 1641836915 | 2310 | 2310 | 2315 | 2310 | 593 |
| 443 | 20231010 | 114100 | 1640467075 | 2305 | 2305 | 2305 | 2305 | 0 |
| 444 | 20231010 | 114000 | 1640467075 | 2305 | 2305 | 2305 | 2305 | 25 |
| 445 | 20231010 | 113900 | 1640409450 | 2305 | 2305 | 2305 | 2305 | 483 |
| 446 | 20231010 | 113800 | 1639296135 | 2305 | 2300 | 2305 | 2300 | 62 |
| 447 | 20231010 | 113700 | 1639153285 | 2300 | 2300 | 2300 | 2300 | 13 |
| 448 | 20231010 | 113600 | 1639123385 | 2300 | 2300 | 2300 | 2300 | 20 |
| 449 | 20231010 | 113500 | 1639077385 | 2300 | 2300 | 2300 | 2300 | 259 |
| 450 | 20231010 | 113400 | 1638481685 | 2300 | 2300 | 2300 | 2300 | 1202 |
| 451 | 20231010 | 113300 | 1635717085 | 2305 | 2305 | 2305 | 2305 | 0 |
| 452 | 20231010 | 113200 | 1635717085 | 2305 | 2305 | 2305 | 2305 | 811 |
| 453 | 20231010 | 113100 | 1633847730 | 2305 | 2305 | 2305 | 2305 | 12 |
| 454 | 20231010 | 113000 | 1633820070 | 2305 | 2305 | 2305 | 2305 | 2307 |
| 455 | 20231010 | 112900 | 1628502435 | 2305 | 2305 | 2305 | 2305 | 33 |
| 456 | 20231010 | 112800 | 1628426370 | 2310 | 2310 | 2310 | 2310 | 3770 |
| 457 | 20231010 | 112700 | 1619717670 | 2315 | 2310 | 2320 | 2310 | 345 |
| 458 | 20231010 | 112600 | 1618919995 | 2310 | 2310 | 2310 | 2310 | 17 |
| 459 | 20231010 | 112500 | 1618880725 | 2310 | 2310 | 2310 | 2310 | 134 |
| 460 | 20231010 | 112400 | 1618571185 | 2310 | 2325 | 2325 | 2310 | 5007 |
| 461 | 20231010 | 112300 | 1606993815 | 2325 | 2325 | 2325 | 2325 | 210 |
| 462 | 20231010 | 112200 | 1606505565 | 2325 | 2325 | 2325 | 2325 | 434 |
| 463 | 20231010 | 112100 | 1605496515 | 2325 | 2325 | 2325 | 2325 | 755 |
| 464 | 20231010 | 112000 | 1603741140 | 2325 | 2325 | 2330 | 2325 | 173 |
| 465 | 20231010 | 111900 | 1603338845 | 2325 | 2315 | 2325 | 2315 | 9607 |
| 466 | 20231010 | 111800 | 1581050680 | 2310 | 2310 | 2310 | 2310 | 11 |
| 467 | 20231010 | 111700 | 1581025270 | 2310 | 2310 | 2310 | 2310 | 1 |
| 468 | 20231010 | 111600 | 1581022960 | 2310 | 2310 | 2310 | 2310 | 2 |
| 469 | 20231010 | 111500 | 1581018340 | 2310 | 2310 | 2310 | 2310 | 8 |
| 470 | 20231010 | 111400 | 1580999860 | 2310 | 2315 | 2315 | 2310 | 250 |
| 471 | 20231010 | 111300 | 1580422110 | 2315 | 2315 | 2315 | 2315 | 799 |
| 472 | 20231010 | 111200 | 1578572425 | 2310 | 2305 | 2315 | 2305 | 696 |
| 473 | 20231010 | 111100 | 1576965275 | 2310 | 2310 | 2310 | 2310 | 51 |
| 474 | 20231010 | 111000 | 1576847465 | 2305 | 2310 | 2310 | 2305 | 115 |
| 475 | 20231010 | 110900 | 1576581830 | 2310 | 2310 | 2310 | 2310 | 78 |
| 476 | 20231010 | 110800 | 1576401650 | 2310 | 2310 | 2310 | 2310 | 0 |
| 477 | 20231010 | 110700 | 1576401650 | 2310 | 2300 | 2310 | 2300 | 1600 |
| 478 | 20231010 | 110600 | 1572714350 | 2305 | 2300 | 2305 | 2300 | 9 |
| 479 | 20231010 | 110500 | 1572693645 | 2300 | 2305 | 2305 | 2300 | 2805 |
| 480 | 20231010 | 110400 | 1566228165 | 2305 | 2310 | 2310 | 2305 | 27 |
| 481 | 20231010 | 110300 | 1566165885 | 2305 | 2310 | 2310 | 2305 | 240 |
| 482 | 20231010 | 110200 | 1565612185 | 2310 | 2310 | 2310 | 2310 | 100 |
| 483 | 20231010 | 110100 | 1565381185 | 2310 | 2310 | 2310 | 2310 | 200 |
| 484 | 20231010 | 110000 | 1564919185 | 2310 | 2305 | 2310 | 2305 | 133 |
| 485 | 20231010 | 105900 | 1564612585 | 2305 | 2310 | 2310 | 2305 | 256 |
| 486 | 20231010 | 105800 | 1564021265 | 2310 | 2310 | 2310 | 2310 | 22 |
| 487 | 20231010 | 105700 | 1563970445 | 2310 | 2305 | 2310 | 2305 | 43 |
| 488 | 20231010 | 105600 | 1563871130 | 2310 | 2315 | 2315 | 2310 | 191 |
| 489 | 20231010 | 105500 | 1563429915 | 2310 | 2310 | 2315 | 2310 | 4460 |
| 490 | 20231010 | 105400 | 1553126675 | 2305 | 2305 | 2305 | 2305 | 50 |
| 491 | 20231010 | 105300 | 1553011425 | 2310 | 2310 | 2310 | 2310 | 200 |
| 492 | 20231010 | 105200 | 1552549425 | 2310 | 2310 | 2310 | 2310 | 142 |
| 493 | 20231010 | 105100 | 1552221405 | 2310 | 2310 | 2310 | 2310 | 11 |
| 494 | 20231010 | 105000 | 1552195995 | 2310 | 2305 | 2310 | 2305 | 66 |
| 495 | 20231010 | 104900 | 1552043830 | 2310 | 2310 | 2315 | 2310 | 1164 |
| 496 | 20231010 | 104800 | 1549352550 | 2305 | 2305 | 2305 | 2305 | 4508 |
| 497 | 20231010 | 104700 | 1538961610 | 2305 | 2305 | 2310 | 2300 | 1217 |
| 498 | 20231010 | 104600 | 1536157405 | 2305 | 2305 | 2305 | 2305 | 492 |
| 499 | 20231010 | 104500 | 1535023345 | 2300 | 2300 | 2310 | 2300 | 44 |
| 500 | 20231010 | 104400 | 1534922115 | 2300 | 2300 | 2300 | 2300 | 40 |
| 501 | 20231010 | 104300 | 1534830115 | 2310 | 2310 | 2310 | 2310 | 1 |
| 502 | 20231010 | 104200 | 1534827805 | 2300 | 2300 | 2310 | 2295 | 5846 |
| 503 | 20231010 | 104100 | 1521397020 | 2300 | 2300 | 2300 | 2300 | 123 |
| 504 | 20231010 | 104000 | 1521114120 | 2300 | 2305 | 2305 | 2300 | 2091 |
| 505 | 20231010 | 103900 | 1516300495 | 2315 | 2315 | 2315 | 2315 | 5 |
| 506 | 20231010 | 103800 | 1516288920 | 2315 | 2310 | 2315 | 2305 | 1306 |
| 507 | 20231010 | 103700 | 1513274905 | 2310 | 2310 | 2310 | 2310 | 28 |
| 508 | 20231010 | 103600 | 1513210225 | 2315 | 2310 | 2315 | 2310 | 1019 |
| 509 | 20231010 | 103500 | 1510851330 | 2310 | 2310 | 2310 | 2310 | 315 |
| 510 | 20231010 | 103400 | 1510123680 | 2310 | 2305 | 2310 | 2305 | 252 |
| 511 | 20231010 | 103300 | 1509542560 | 2310 | 2305 | 2310 | 2305 | 218 |
| 512 | 20231010 | 103200 | 1509040020 | 2305 | 2305 | 2305 | 2305 | 10 |
| 513 | 20231010 | 103100 | 1509016970 | 2310 | 2310 | 2310 | 2310 | 705 |
| 514 | 20231010 | 103000 | 1507388420 | 2310 | 2310 | 2310 | 2305 | 4191 |
| 515 | 20231010 | 102900 | 1497725775 | 2310 | 2310 | 2310 | 2310 | 24 |
| 516 | 20231010 | 102800 | 1497670335 | 2310 | 2315 | 2315 | 2310 | 5 |
| 517 | 20231010 | 102700 | 1497658765 | 2315 | 2310 | 2315 | 2310 | 1028 |
| 518 | 20231010 | 102600 | 1495282885 | 2310 | 2310 | 2310 | 2310 | 50 |
| 519 | 20231010 | 102500 | 1495167385 | 2310 | 2310 | 2310 | 2310 | 1 |
| 520 | 20231010 | 102400 | 1495165075 | 2305 | 2305 | 2305 | 2305 | 8 |
| 521 | 20231010 | 102300 | 1495146635 | 2305 | 2305 | 2305 | 2305 | 1159 |
| 522 | 20231010 | 102200 | 1492475140 | 2305 | 2305 | 2305 | 2305 | 500 |
| 523 | 20231010 | 102100 | 1491322640 | 2310 | 2310 | 2315 | 2305 | 508 |
| 524 | 20231010 | 102000 | 1490149090 | 2310 | 2305 | 2310 | 2300 | 1618 |
| 525 | 20231010 | 101900 | 1486424655 | 2305 | 2305 | 2305 | 2305 | 7 |
| 526 | 20231010 | 101800 | 1486408520 | 2310 | 2305 | 2310 | 2305 | 3611 |
| 527 | 20231010 | 101700 | 1478067165 | 2305 | 2305 | 2310 | 2305 | 884 |
| 528 | 20231010 | 101600 | 1476029540 | 2295 | 2295 | 2300 | 2295 | 1048 |
| 529 | 20231010 | 101500 | 1473619150 | 2295 | 2295 | 2300 | 2295 | 1146 |
| 530 | 20231010 | 101400 | 1470984020 | 2295 | 2300 | 2300 | 2295 | 856 |
| 531 | 20231010 | 101300 | 1469019485 | 2300 | 2300 | 2300 | 2300 | 5 |
| 532 | 20231010 | 101200 | 1469007985 | 2300 | 2300 | 2300 | 2300 | 569 |
| 533 | 20231010 | 101100 | 1467699285 | 2300 | 2300 | 2300 | 2300 | 3066 |
| 534 | 20231010 | 101000 | 1460647485 | 2300 | 2295 | 2300 | 2295 | 3385 |
| 535 | 20231010 | 100900 | 1452863910 | 2300 | 2310 | 2310 | 2300 | 3899 |
| 536 | 20231010 | 100800 | 1443872425 | 2310 | 2305 | 2310 | 2305 | 2995 |
| 537 | 20231010 | 100700 | 1436954190 | 2305 | 2305 | 2305 | 2305 | 1000 |
| 538 | 20231010 | 100600 | 1434649190 | 2305 | 2300 | 2305 | 2300 | 3051 |
| 539 | 20231010 | 100500 | 1427629225 | 2300 | 2300 | 2305 | 2300 | 145 |
| 540 | 20231010 | 100400 | 1427295455 | 2300 | 2300 | 2300 | 2300 | 200 |
| 541 | 20231010 | 100300 | 1426835455 | 2300 | 2300 | 2305 | 2295 | 5916 |
| 542 | 20231010 | 100200 | 1413230005 | 2300 | 2310 | 2310 | 2300 | 5600 |
| 543 | 20231010 | 100100 | 1400314160 | 2310 | 2315 | 2315 | 2310 | 1907 |
| 544 | 20231010 | 100000 | 1395900955 | 2315 | 2315 | 2315 | 2305 | 1678 |
| 545 | 20231010 | 095900 | 1392023020 | 2315 | 2315 | 2320 | 2310 | 10351 |
| 546 | 20231010 | 095800 | 1368089460 | 2315 | 2325 | 2325 | 2315 | 389 |
| 547 | 20231010 | 095700 | 1367186430 | 2325 | 2325 | 2325 | 2320 | 339 |
| 548 | 20231010 | 095600 | 1366399255 | 2325 | 2330 | 2330 | 2325 | 322 |
| 549 | 20231010 | 095500 | 1365649105 | 2325 | 2320 | 2330 | 2315 | 4231 |
| 550 | 20231010 | 095400 | 1355841550 | 2320 | 2315 | 2325 | 2315 | 3166 |
| 551 | 20231010 | 095300 | 1348492825 | 2315 | 2315 | 2315 | 2315 | 83 |
| 552 | 20231010 | 095200 | 1348300680 | 2315 | 2320 | 2320 | 2315 | 755 |
| 553 | 20231010 | 095100 | 1346552805 | 2320 | 2310 | 2320 | 2310 | 544 |
| 554 | 20231010 | 095000 | 1345290805 | 2310 | 2310 | 2320 | 2310 | 123 |
| 555 | 20231010 | 094900 | 1345006595 | 2315 | 2310 | 2315 | 2310 | 1897 |
| 556 | 20231010 | 094800 | 1340615770 | 2305 | 2305 | 2305 | 2305 | 1045 |
| 557 | 20231010 | 094700 | 1338207045 | 2305 | 2305 | 2305 | 2305 | 4011 |
| 558 | 20231010 | 094600 | 1328961690 | 2300 | 2310 | 2310 | 2300 | 7490 |
| 559 | 20231010 | 094500 | 1311679885 | 2310 | 2315 | 2315 | 2310 | 156 |
| 560 | 20231010 | 094400 | 1311319270 | 2315 | 2315 | 2320 | 2315 | 1359 |
| 561 | 20231010 | 094300 | 1308173180 | 2315 | 2315 | 2315 | 2310 | 868 |
| 562 | 20231010 | 094200 | 1306166935 | 2315 | 2325 | 2325 | 2315 | 1653 |
| 563 | 20231010 | 094100 | 1302335130 | 2325 | 2325 | 2325 | 2315 | 2785 |
| 564 | 20231010 | 094000 | 1295871725 | 2325 | 2320 | 2330 | 2315 | 2700 |
| 565 | 20231010 | 093900 | 1289606035 | 2320 | 2315 | 2320 | 2315 | 1614 |
| 566 | 20231010 | 093800 | 1285862250 | 2320 | 2300 | 2320 | 2300 | 2204 |
| 567 | 20231010 | 093700 | 1280761265 | 2310 | 2305 | 2310 | 2300 | 740 |
| 568 | 20231010 | 093600 | 1279057225 | 2305 | 2305 | 2305 | 2305 | 329 |
| 569 | 20231010 | 093500 | 1278298880 | 2305 | 2305 | 2305 | 2295 | 93 |
| 570 | 20231010 | 093400 | 1278084745 | 2295 | 2295 | 2305 | 2290 | 4437 |
| 571 | 20231010 | 093300 | 1267905550 | 2290 | 2295 | 2295 | 2290 | 164 |
| 572 | 20231010 | 093200 | 1267529975 | 2295 | 2295 | 2295 | 2290 | 861 |
| 573 | 20231010 | 093100 | 1265556285 | 2290 | 2290 | 2295 | 2285 | 3450 |
| 574 | 20231010 | 093000 | 1257657020 | 2290 | 2290 | 2295 | 2290 | 3728 |
| 575 | 20231010 | 092900 | 1249113930 | 2300 | 2300 | 2300 | 2290 | 1123 |
| 576 | 20231010 | 092800 | 1246532190 | 2300 | 2290 | 2300 | 2280 | 6242 |
| 577 | 20231010 | 092700 | 1232245830 | 2300 | 2300 | 2300 | 2280 | 8795 |
| 578 | 20231010 | 092600 | 1212120450 | 2295 | 2290 | 2295 | 2290 | 3253 |
| 579 | 20231010 | 092500 | 1204656940 | 2290 | 2300 | 2300 | 2280 | 15431 |
| 580 | 20231010 | 092400 | 1169349430 | 2300 | 2305 | 2305 | 2300 | 7059 |
| 581 | 20231010 | 092300 | 1153111240 | 2310 | 2320 | 2325 | 2310 | 1679 |
| 582 | 20231010 | 092200 | 1149227105 | 2315 | 2315 | 2320 | 2315 | 3517 |
| 583 | 20231010 | 092100 | 1141077630 | 2315 | 2310 | 2315 | 2310 | 1527 |
| 584 | 20231010 | 092000 | 1137544995 | 2310 | 2300 | 2310 | 2300 | 4028 |
| 585 | 20231010 | 091900 | 1128253510 | 2295 | 2300 | 2305 | 2290 | 2591 |
| 586 | 20231010 | 091800 | 1122312935 | 2280 | 2310 | 2330 | 2280 | 36312 |
| 587 | 20231010 | 091700 | 1039253015 | 2305 | 2300 | 2305 | 2295 | 2912 |
| 588 | 20231010 | 091600 | 1032546845 | 2300 | 2300 | 2310 | 2300 | 6364 |
| 589 | 20231010 | 091500 | 1017903755 | 2295 | 2290 | 2300 | 2275 | 10819 |
| 590 | 20231010 | 091400 | 993197440 | 2295 | 2325 | 2330 | 2295 | 46452 |
| 591 | 20231010 | 091300 | 886093270 | 2330 | 2325 | 2330 | 2320 | 1440 |
| 592 | 20231010 | 091200 | 882746320 | 2325 | 2325 | 2330 | 2320 | 2883 |
| 593 | 20231010 | 091100 | 876037740 | 2320 | 2320 | 2325 | 2315 | 2451 |
| 594 | 20231010 | 091000 | 870348075 | 2330 | 2320 | 2330 | 2315 | 2478 |
| 595 | 20231010 | 090900 | 864597745 | 2320 | 2355 | 2355 | 2320 | 10395 |
| 596 | 20231010 | 090800 | 840405305 | 2355 | 2300 | 2365 | 2300 | 57547 |
| 597 | 20231010 | 090700 | 705912845 | 2300 | 2285 | 2320 | 2275 | 10769 |
| 598 | 20231010 | 090600 | 681147760 | 2295 | 2330 | 2330 | 2270 | 57944 |
| 599 | 20231010 | 090500 | 547946325 | 2335 | 2360 | 2365 | 2320 | 30104 |
| 600 | 20231010 | 090400 | 477366665 | 2360 | 2400 | 2410 | 2355 | 35857 |
| 601 | 20231010 | 090300 | 392161275 | 2400 | 2450 | 2450 | 2395 | 41911 |
| 602 | 20231010 | 090200 | 290793660 | 2450 | 2400 | 2450 | 2400 | 46806 |
| 603 | 20231010 | 090100 | 176938955 | 2405 | 2375 | 2405 | 2370 | 41961 |
| 604 | 20231010 | 090000 | 77057820 | 2380 | 2380 | 2380 | 2365 | 27023 |