30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 190200 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 34605 |
| 3 | 20231011 | 190100 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 4 | 20231011 | 190000 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 5 | 20231011 | 185900 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 6 | 20231011 | 185800 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 7 | 20231011 | 185700 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 8 | 20231011 | 185600 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 9 | 20231011 | 185500 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 10 | 20231011 | 185400 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 11 | 20231011 | 185300 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 12 | 20231011 | 185200 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 13 | 20231011 | 185100 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 14 | 20231011 | 185000 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 15 | 20231011 | 184900 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 16 | 20231011 | 184800 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 17 | 20231011 | 184700 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 18 | 20231011 | 184600 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 19 | 20231011 | 184500 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 20 | 20231011 | 184400 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 21 | 20231011 | 184300 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 22 | 20231011 | 184200 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 23 | 20231011 | 184100 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 24 | 20231011 | 184000 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 25 | 20231011 | 183900 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 26 | 20231011 | 183800 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 27 | 20231011 | 183700 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 28 | 20231011 | 183600 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 29 | 20231011 | 183500 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 30 | 20231011 | 183400 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 31 | 20231011 | 183300 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 32 | 20231011 | 183200 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 34605 |
| 33 | 20231011 | 183100 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 34 | 20231011 | 183000 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 35 | 20231011 | 182900 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 36 | 20231011 | 182800 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 37 | 20231011 | 182700 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 38 | 20231011 | 182600 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 39 | 20231011 | 182500 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 40 | 20231011 | 182400 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 41 | 20231011 | 182300 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 42 | 20231011 | 182200 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 43 | 20231011 | 182100 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 44 | 20231011 | 182000 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 45 | 20231011 | 181900 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 46 | 20231011 | 181800 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 47 | 20231011 | 181700 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 48 | 20231011 | 181600 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 49 | 20231011 | 181500 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 50 | 20231011 | 181400 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 51 | 20231011 | 181300 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 52 | 20231011 | 181200 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 53 | 20231011 | 181100 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 54 | 20231011 | 181000 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 55 | 20231011 | 180900 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 56 | 20231011 | 180800 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 57 | 20231011 | 180700 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 58 | 20231011 | 180600 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 59 | 20231011 | 180500 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 60 | 20231011 | 180400 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 61 | 20231011 | 180300 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 62 | 20231011 | 180200 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 34605 |
| 63 | 20231011 | 180100 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 64 | 20231011 | 180000 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 65 | 20231011 | 175900 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 66 | 20231011 | 175800 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 67 | 20231011 | 175700 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 68 | 20231011 | 175600 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 69 | 20231011 | 175500 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 70 | 20231011 | 175400 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 71 | 20231011 | 175300 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 72 | 20231011 | 175200 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 73 | 20231011 | 175100 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 74 | 20231011 | 175000 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 75 | 20231011 | 174900 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 76 | 20231011 | 174800 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 77 | 20231011 | 174700 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 78 | 20231011 | 174600 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 79 | 20231011 | 174500 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 80 | 20231011 | 174400 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 81 | 20231011 | 174300 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 82 | 20231011 | 174200 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 83 | 20231011 | 174100 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 84 | 20231011 | 174000 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 85 | 20231011 | 173900 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 86 | 20231011 | 173800 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 87 | 20231011 | 173700 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 88 | 20231011 | 173600 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 89 | 20231011 | 173500 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 90 | 20231011 | 173400 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 91 | 20231011 | 173300 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 92 | 20231011 | 173200 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 34605 |
| 93 | 20231011 | 173100 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 94 | 20231011 | 173000 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 95 | 20231011 | 172900 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 96 | 20231011 | 172800 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 97 | 20231011 | 172700 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 98 | 20231011 | 172600 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 99 | 20231011 | 172500 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 100 | 20231011 | 172400 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 101 | 20231011 | 172300 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 102 | 20231011 | 172200 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 103 | 20231011 | 172100 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 104 | 20231011 | 172000 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 105 | 20231011 | 171900 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 106 | 20231011 | 171800 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 107 | 20231011 | 171700 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 108 | 20231011 | 171600 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 109 | 20231011 | 171500 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 110 | 20231011 | 171400 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 111 | 20231011 | 171300 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 112 | 20231011 | 171200 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 113 | 20231011 | 171100 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 114 | 20231011 | 171000 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 115 | 20231011 | 170900 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 116 | 20231011 | 170800 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 117 | 20231011 | 170700 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 118 | 20231011 | 170600 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 119 | 20231011 | 170500 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 120 | 20231011 | 170400 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 121 | 20231011 | 170300 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 122 | 20231011 | 170200 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 34605 |
| 123 | 20231011 | 170100 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 124 | 20231011 | 170000 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 125 | 20231011 | 165900 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 126 | 20231011 | 165800 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 127 | 20231011 | 165700 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 128 | 20231011 | 165600 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 129 | 20231011 | 165500 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 130 | 20231011 | 165400 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 131 | 20231011 | 165300 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 132 | 20231011 | 165200 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 133 | 20231011 | 165100 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 134 | 20231011 | 165000 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 135 | 20231011 | 164900 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 136 | 20231011 | 164800 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 137 | 20231011 | 164700 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 138 | 20231011 | 164600 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 139 | 20231011 | 164500 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 140 | 20231011 | 164400 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 141 | 20231011 | 164300 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 142 | 20231011 | 164200 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 143 | 20231011 | 164100 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 144 | 20231011 | 164000 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 145 | 20231011 | 163900 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 146 | 20231011 | 163800 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 147 | 20231011 | 163700 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 148 | 20231011 | 163600 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 149 | 20231011 | 163500 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 150 | 20231011 | 163400 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 151 | 20231011 | 163300 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 152 | 20231011 | 163200 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 34605 |
| 153 | 20231011 | 163100 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 154 | 20231011 | 163000 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 155 | 20231011 | 162900 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 156 | 20231011 | 162800 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 157 | 20231011 | 162700 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 158 | 20231011 | 162600 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 159 | 20231011 | 162500 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 160 | 20231011 | 162400 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 161 | 20231011 | 162300 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 162 | 20231011 | 162200 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 163 | 20231011 | 162100 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 164 | 20231011 | 162000 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 165 | 20231011 | 161900 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 166 | 20231011 | 161800 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 167 | 20231011 | 161700 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 168 | 20231011 | 161600 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 169 | 20231011 | 161500 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 170 | 20231011 | 161400 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 171 | 20231011 | 161300 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 172 | 20231011 | 161200 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 173 | 20231011 | 161100 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 174 | 20231011 | 161000 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 175 | 20231011 | 160900 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 176 | 20231011 | 160800 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 177 | 20231011 | 160700 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 178 | 20231011 | 160600 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 179 | 20231011 | 160500 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 180 | 20231011 | 160400 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 181 | 20231011 | 160300 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 182 | 20231011 | 160200 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 34605 |
| 183 | 20231011 | 160100 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 184 | 20231011 | 160000 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 185 | 20231011 | 155900 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 186 | 20231011 | 155800 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 187 | 20231011 | 155700 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 188 | 20231011 | 155600 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 189 | 20231011 | 155500 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 190 | 20231011 | 155400 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 191 | 20231011 | 155300 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 192 | 20231011 | 155200 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 193 | 20231011 | 155100 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 194 | 20231011 | 155000 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 195 | 20231011 | 154900 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 196 | 20231011 | 154800 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 197 | 20231011 | 154700 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 198 | 20231011 | 154600 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 199 | 20231011 | 154500 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 200 | 20231011 | 154400 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 201 | 20231011 | 154300 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 202 | 20231011 | 154200 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 203 | 20231011 | 154100 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 204 | 20231011 | 154000 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 205 | 20231011 | 153900 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 206 | 20231011 | 153800 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 207 | 20231011 | 153700 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 208 | 20231011 | 153600 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 209 | 20231011 | 153500 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 210 | 20231011 | 153400 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 211 | 20231011 | 153300 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 212 | 20231011 | 153200 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 34605 |
| 213 | 20231011 | 153100 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 214 | 20231011 | 153000 | 2324119460 | 2260 | 2260 | 2260 | 2260 | 34605 |
| 215 | 20231011 | 152900 | 2245912160 | 2290 | 2290 | 2290 | 2290 | 0 |
| 216 | 20231011 | 152800 | 2245912160 | 2290 | 2290 | 2290 | 2290 | 0 |
| 217 | 20231011 | 152700 | 2245912160 | 2290 | 2290 | 2290 | 2290 | 0 |
| 218 | 20231011 | 152600 | 2245912160 | 2290 | 2290 | 2290 | 2290 | 0 |
| 219 | 20231011 | 152500 | 2245912160 | 2290 | 2290 | 2290 | 2290 | 0 |
| 220 | 20231011 | 152400 | 2245912160 | 2290 | 2290 | 2290 | 2290 | 0 |
| 221 | 20231011 | 152300 | 2245912160 | 2290 | 2290 | 2290 | 2290 | 0 |
| 222 | 20231011 | 152200 | 2245912160 | 2290 | 2290 | 2290 | 2290 | 0 |
| 223 | 20231011 | 152100 | 2245912160 | 2290 | 2290 | 2290 | 2290 | 0 |
| 224 | 20231011 | 152000 | 2245912160 | 2290 | 2290 | 2290 | 2290 | 0 |
| 225 | 20231011 | 151900 | 2245912160 | 2290 | 2280 | 2290 | 2270 | 1829 |
| 226 | 20231011 | 151800 | 2241739590 | 2270 | 2270 | 2280 | 2265 | 732 |
| 227 | 20231011 | 151700 | 2240078985 | 2270 | 2295 | 2295 | 2270 | 5048 |
| 228 | 20231011 | 151600 | 2228606255 | 2295 | 2285 | 2295 | 2285 | 4080 |
| 229 | 20231011 | 151500 | 2219283395 | 2275 | 2285 | 2285 | 2275 | 2745 |
| 230 | 20231011 | 151400 | 2213018175 | 2295 | 2290 | 2295 | 2290 | 110 |
| 231 | 20231011 | 151300 | 2212766225 | 2295 | 2285 | 2295 | 2280 | 883 |
| 232 | 20231011 | 151200 | 2210739855 | 2300 | 2280 | 2300 | 2280 | 4990 |
| 233 | 20231011 | 151100 | 2199314930 | 2280 | 2275 | 2280 | 2275 | 82 |
| 234 | 20231011 | 151000 | 2199128370 | 2280 | 2275 | 2280 | 2275 | 190 |
| 235 | 20231011 | 150900 | 2198695890 | 2280 | 2275 | 2280 | 2275 | 2284 |
| 236 | 20231011 | 150800 | 2193494310 | 2275 | 2270 | 2275 | 2270 | 770 |
| 237 | 20231011 | 150700 | 2191746405 | 2275 | 2275 | 2275 | 2270 | 292 |
| 238 | 20231011 | 150600 | 2191082605 | 2275 | 2265 | 2280 | 2265 | 527 |
| 239 | 20231011 | 150500 | 2189885705 | 2265 | 2280 | 2280 | 2265 | 4101 |
| 240 | 20231011 | 150400 | 2180596925 | 2275 | 2280 | 2280 | 2265 | 4142 |
| 241 | 20231011 | 150300 | 2171209610 | 2270 | 2280 | 2290 | 2265 | 16084 |
| 242 | 20231011 | 150200 | 2134656180 | 2285 | 2285 | 2290 | 2280 | 3157 |
| 243 | 20231011 | 150100 | 2127434320 | 2290 | 2285 | 2290 | 2285 | 258 |
| 244 | 20231011 | 150000 | 2126844570 | 2285 | 2280 | 2285 | 2280 | 216 |
| 245 | 20231011 | 145900 | 2126352045 | 2280 | 2280 | 2285 | 2280 | 102 |
| 246 | 20231011 | 145800 | 2126119465 | 2280 | 2275 | 2280 | 2275 | 8440 |
| 247 | 20231011 | 145700 | 2106887820 | 2275 | 2280 | 2280 | 2275 | 101 |
| 248 | 20231011 | 145600 | 2106657545 | 2280 | 2280 | 2280 | 2280 | 101 |
| 249 | 20231011 | 145500 | 2106427265 | 2280 | 2280 | 2280 | 2280 | 108 |
| 250 | 20231011 | 145400 | 2106181025 | 2270 | 2270 | 2280 | 2270 | 463 |
| 251 | 20231011 | 145300 | 2105128335 | 2270 | 2265 | 2270 | 2265 | 1095 |
| 252 | 20231011 | 145200 | 2102647625 | 2265 | 2270 | 2270 | 2265 | 520 |
| 253 | 20231011 | 145100 | 2101468725 | 2275 | 2265 | 2275 | 2265 | 1043 |
| 254 | 20231011 | 145000 | 2099100120 | 2265 | 2270 | 2275 | 2265 | 3353 |
| 255 | 20231011 | 144900 | 2091494090 | 2280 | 2270 | 2280 | 2265 | 6879 |
| 256 | 20231011 | 144800 | 2075912450 | 2270 | 2280 | 2280 | 2270 | 7783 |
| 257 | 20231011 | 144700 | 2058229255 | 2280 | 2280 | 2285 | 2280 | 521 |
| 258 | 20231011 | 144600 | 2057041215 | 2275 | 2285 | 2285 | 2275 | 46883 |
| 259 | 20231011 | 144500 | 1950165165 | 2290 | 2290 | 2290 | 2285 | 8680 |
| 260 | 20231011 | 144400 | 1930321850 | 2290 | 2290 | 2290 | 2290 | 861 |
| 261 | 20231011 | 144300 | 1928350160 | 2295 | 2290 | 2295 | 2290 | 872 |
| 262 | 20231011 | 144200 | 1926353025 | 2290 | 2295 | 2295 | 2290 | 505 |
| 263 | 20231011 | 144100 | 1925196225 | 2295 | 2295 | 2295 | 2295 | 640 |
| 264 | 20231011 | 144000 | 1923727425 | 2300 | 2300 | 2300 | 2300 | 2 |
| 265 | 20231011 | 143900 | 1923722825 | 2295 | 2300 | 2305 | 2295 | 7192 |
| 266 | 20231011 | 143800 | 1907205015 | 2310 | 2310 | 2310 | 2310 | 0 |
| 267 | 20231011 | 143700 | 1907205015 | 2310 | 2300 | 2310 | 2300 | 226 |
| 268 | 20231011 | 143600 | 1906684835 | 2295 | 2300 | 2300 | 2295 | 410 |
| 269 | 20231011 | 143500 | 1905742335 | 2300 | 2295 | 2300 | 2295 | 9 |
| 270 | 20231011 | 143400 | 1905721675 | 2300 | 2305 | 2305 | 2300 | 9 |
| 271 | 20231011 | 143300 | 1905700970 | 2300 | 2305 | 2310 | 2300 | 3602 |
| 272 | 20231011 | 143200 | 1897416280 | 2305 | 2310 | 2310 | 2305 | 200 |
| 273 | 20231011 | 143100 | 1896954780 | 2315 | 2310 | 2315 | 2305 | 6987 |
| 274 | 20231011 | 143000 | 1880847430 | 2315 | 2310 | 2315 | 2310 | 21 |
| 275 | 20231011 | 142900 | 1880798855 | 2310 | 2310 | 2310 | 2310 | 2272 |
| 276 | 20231011 | 142800 | 1875550535 | 2305 | 2305 | 2305 | 2305 | 1 |
| 277 | 20231011 | 142700 | 1875548230 | 2310 | 2305 | 2310 | 2305 | 11 |
| 278 | 20231011 | 142600 | 1875522855 | 2305 | 2310 | 2310 | 2305 | 1063 |
| 279 | 20231011 | 142500 | 1873072325 | 2300 | 2300 | 2300 | 2300 | 72 |
| 280 | 20231011 | 142400 | 1872906725 | 2310 | 2300 | 2310 | 2300 | 8 |
| 281 | 20231011 | 142300 | 1872888315 | 2300 | 2300 | 2310 | 2300 | 1479 |
| 282 | 20231011 | 142200 | 1869485565 | 2295 | 2300 | 2300 | 2295 | 13 |
| 283 | 20231011 | 142100 | 1869455675 | 2300 | 2300 | 2300 | 2300 | 0 |
| 284 | 20231011 | 142000 | 1869455675 | 2300 | 2300 | 2300 | 2295 | 2625 |
| 285 | 20231011 | 141900 | 1863422605 | 2300 | 2295 | 2300 | 2295 | 11 |
| 286 | 20231011 | 141800 | 1863397355 | 2295 | 2295 | 2295 | 2295 | 27 |
| 287 | 20231011 | 141700 | 1863335390 | 2295 | 2295 | 2295 | 2295 | 264 |
| 288 | 20231011 | 141600 | 1862729510 | 2300 | 2295 | 2300 | 2295 | 245 |
| 289 | 20231011 | 141500 | 1862167230 | 2295 | 2290 | 2295 | 2290 | 2230 |
| 290 | 20231011 | 141400 | 1857049415 | 2290 | 2290 | 2290 | 2290 | 0 |
| 291 | 20231011 | 141300 | 1857049415 | 2290 | 2290 | 2290 | 2290 | 0 |
| 292 | 20231011 | 141200 | 1857049415 | 2290 | 2290 | 2290 | 2290 | 2507 |
| 293 | 20231011 | 141100 | 1851308385 | 2290 | 2290 | 2290 | 2290 | 361 |
| 294 | 20231011 | 141000 | 1850481695 | 2295 | 2295 | 2295 | 2295 | 0 |
| 295 | 20231011 | 140900 | 1850481695 | 2295 | 2290 | 2295 | 2290 | 1082 |
| 296 | 20231011 | 140800 | 1847998540 | 2290 | 2290 | 2290 | 2290 | 390 |
| 297 | 20231011 | 140700 | 1847105440 | 2295 | 2295 | 2295 | 2295 | 161 |
| 298 | 20231011 | 140600 | 1846735945 | 2295 | 2295 | 2295 | 2295 | 217 |
| 299 | 20231011 | 140500 | 1846237930 | 2295 | 2295 | 2295 | 2295 | 0 |
| 300 | 20231011 | 140400 | 1846237930 | 2295 | 2295 | 2295 | 2295 | 530 |
| 301 | 20231011 | 140300 | 1845021580 | 2295 | 2295 | 2295 | 2290 | 2380 |
| 302 | 20231011 | 140200 | 1839562080 | 2295 | 2295 | 2295 | 2290 | 820 |
| 303 | 20231011 | 140100 | 1837682680 | 2295 | 2295 | 2295 | 2295 | 880 |
| 304 | 20231011 | 140000 | 1835663080 | 2295 | 2295 | 2295 | 2295 | 22 |
| 305 | 20231011 | 135900 | 1835612590 | 2295 | 2290 | 2295 | 2290 | 102 |
| 306 | 20231011 | 135800 | 1835379005 | 2295 | 2295 | 2295 | 2295 | 0 |
| 307 | 20231011 | 135700 | 1835379005 | 2295 | 2280 | 2295 | 2280 | 3120 |
| 308 | 20231011 | 135600 | 1828265375 | 2280 | 2290 | 2290 | 2280 | 2233 |
| 309 | 20231011 | 135500 | 1823152305 | 2290 | 2290 | 2295 | 2280 | 4115 |
| 310 | 20231011 | 135400 | 1813764125 | 2290 | 2290 | 2290 | 2290 | 0 |
| 311 | 20231011 | 135300 | 1813764125 | 2290 | 2290 | 2290 | 2285 | 308 |
| 312 | 20231011 | 135200 | 1813058900 | 2290 | 2285 | 2290 | 2285 | 3 |
| 313 | 20231011 | 135100 | 1813052040 | 2285 | 2290 | 2290 | 2285 | 2160 |
| 314 | 20231011 | 135000 | 1808113140 | 2290 | 2290 | 2295 | 2290 | 730 |
| 315 | 20231011 | 134900 | 1806441340 | 2290 | 2290 | 2290 | 2290 | 71 |
| 316 | 20231011 | 134800 | 1806278750 | 2295 | 2295 | 2295 | 2290 | 196 |
| 317 | 20231011 | 134700 | 1805829380 | 2295 | 2295 | 2295 | 2285 | 4085 |
| 318 | 20231011 | 134600 | 1796494060 | 2290 | 2285 | 2290 | 2285 | 226 |
| 319 | 20231011 | 134500 | 1795976525 | 2290 | 2285 | 2290 | 2285 | 501 |
| 320 | 20231011 | 134400 | 1794831735 | 2290 | 2285 | 2290 | 2285 | 508 |
| 321 | 20231011 | 134300 | 1793670915 | 2290 | 2295 | 2295 | 2290 | 1790 |
| 322 | 20231011 | 134200 | 1789570805 | 2295 | 2290 | 2295 | 2290 | 2503 |
| 323 | 20231011 | 134100 | 1783838750 | 2290 | 2290 | 2290 | 2290 | 4477 |
| 324 | 20231011 | 134000 | 1773586420 | 2285 | 2290 | 2290 | 2285 | 3234 |
| 325 | 20231011 | 133900 | 1766193720 | 2290 | 2290 | 2290 | 2290 | 2178 |
| 326 | 20231011 | 133800 | 1761206100 | 2290 | 2285 | 2290 | 2285 | 248 |
| 327 | 20231011 | 133700 | 1760638360 | 2290 | 2290 | 2295 | 2290 | 3221 |
| 328 | 20231011 | 133600 | 1753262215 | 2290 | 2290 | 2295 | 2290 | 6107 |
| 329 | 20231011 | 133500 | 1739276685 | 2290 | 2295 | 2295 | 2290 | 4031 |
| 330 | 20231011 | 133400 | 1730043040 | 2295 | 2285 | 2295 | 2275 | 8649 |
| 331 | 20231011 | 133300 | 1710317930 | 2290 | 2290 | 2290 | 2285 | 4080 |
| 332 | 20231011 | 133200 | 1700982230 | 2300 | 2290 | 2300 | 2290 | 16 |
| 333 | 20231011 | 133100 | 1700945480 | 2290 | 2285 | 2305 | 2285 | 3253 |
| 334 | 20231011 | 133000 | 1693500270 | 2285 | 2295 | 2295 | 2285 | 9175 |
| 335 | 20231011 | 132900 | 1672489710 | 2305 | 2295 | 2305 | 2295 | 4282 |
| 336 | 20231011 | 132800 | 1662662460 | 2295 | 2305 | 2305 | 2295 | 7272 |
| 337 | 20231011 | 132700 | 1645929850 | 2305 | 2305 | 2305 | 2305 | 200 |
| 338 | 20231011 | 132600 | 1645468850 | 2315 | 2315 | 2315 | 2300 | 4051 |
| 339 | 20231011 | 132500 | 1636131945 | 2315 | 2310 | 2315 | 2310 | 1507 |
| 340 | 20231011 | 132400 | 1632650770 | 2310 | 2310 | 2310 | 2310 | 60 |
| 341 | 20231011 | 132300 | 1632512170 | 2310 | 2310 | 2310 | 2310 | 457 |
| 342 | 20231011 | 132200 | 1631456500 | 2310 | 2310 | 2310 | 2310 | 247 |
| 343 | 20231011 | 132100 | 1630885930 | 2305 | 2300 | 2305 | 2300 | 3871 |
| 344 | 20231011 | 132000 | 1621964495 | 2305 | 2310 | 2310 | 2305 | 8144 |
| 345 | 20231011 | 131900 | 1603187570 | 2305 | 2315 | 2315 | 2305 | 13128 |
| 346 | 20231011 | 131800 | 1572845730 | 2315 | 2320 | 2320 | 2315 | 18 |
| 347 | 20231011 | 131700 | 1572804035 | 2320 | 2320 | 2320 | 2320 | 1431 |
| 348 | 20231011 | 131600 | 1569484115 | 2320 | 2320 | 2320 | 2315 | 250 |
| 349 | 20231011 | 131500 | 1568904120 | 2320 | 2320 | 2320 | 2320 | 0 |
| 350 | 20231011 | 131400 | 1568904120 | 2320 | 2325 | 2325 | 2320 | 21 |
| 351 | 20231011 | 131300 | 1568855350 | 2330 | 2320 | 2330 | 2310 | 11400 |
| 352 | 20231011 | 131200 | 1542471530 | 2320 | 2320 | 2320 | 2320 | 784 |
| 353 | 20231011 | 131100 | 1540652650 | 2320 | 2330 | 2330 | 2320 | 7371 |
| 354 | 20231011 | 131000 | 1523542470 | 2325 | 2325 | 2325 | 2325 | 218 |
| 355 | 20231011 | 130900 | 1523035620 | 2330 | 2325 | 2330 | 2325 | 8 |
| 356 | 20231011 | 130800 | 1523017015 | 2325 | 2325 | 2325 | 2325 | 0 |
| 357 | 20231011 | 130700 | 1523017015 | 2325 | 2330 | 2330 | 2325 | 15155 |
| 358 | 20231011 | 130600 | 1487780970 | 2330 | 2330 | 2330 | 2330 | 1007 |
| 359 | 20231011 | 130500 | 1485434660 | 2330 | 2330 | 2330 | 2330 | 0 |
| 360 | 20231011 | 130400 | 1485434660 | 2330 | 2330 | 2330 | 2330 | 20 |
| 361 | 20231011 | 130300 | 1485388060 | 2330 | 2330 | 2330 | 2330 | 7 |
| 362 | 20231011 | 130200 | 1485371750 | 2330 | 2330 | 2330 | 2330 | 10 |
| 363 | 20231011 | 130100 | 1485348450 | 2330 | 2335 | 2335 | 2330 | 2010 |
| 364 | 20231011 | 130000 | 1480665100 | 2335 | 2330 | 2335 | 2330 | 8 |
| 365 | 20231011 | 125900 | 1480646455 | 2330 | 2330 | 2330 | 2330 | 0 |
| 366 | 20231011 | 125800 | 1480646455 | 2330 | 2330 | 2330 | 2330 | 150 |
| 367 | 20231011 | 125700 | 1480296955 | 2325 | 2330 | 2330 | 2325 | 1841 |
| 368 | 20231011 | 125600 | 1476012270 | 2335 | 2335 | 2335 | 2330 | 318 |
| 369 | 20231011 | 125500 | 1475271240 | 2330 | 2330 | 2330 | 2330 | 62 |
| 370 | 20231011 | 125400 | 1475126780 | 2335 | 2330 | 2335 | 2330 | 1244 |
| 371 | 20231011 | 125300 | 1472227040 | 2335 | 2335 | 2335 | 2335 | 21 |
| 372 | 20231011 | 125200 | 1472178005 | 2330 | 2335 | 2335 | 2330 | 201 |
| 373 | 20231011 | 125100 | 1471709270 | 2330 | 2330 | 2330 | 2330 | 8 |
| 374 | 20231011 | 125000 | 1471690630 | 2330 | 2335 | 2335 | 2330 | 970 |
| 375 | 20231011 | 124900 | 1469425690 | 2335 | 2335 | 2335 | 2335 | 1 |
| 376 | 20231011 | 124800 | 1469423355 | 2340 | 2335 | 2340 | 2335 | 10 |
| 377 | 20231011 | 124700 | 1469400000 | 2335 | 2340 | 2340 | 2335 | 2 |
| 378 | 20231011 | 124600 | 1469395325 | 2325 | 2325 | 2325 | 2325 | 9 |
| 379 | 20231011 | 124500 | 1469374400 | 2325 | 2325 | 2340 | 2325 | 7017 |
| 380 | 20231011 | 124400 | 1452969875 | 2325 | 2330 | 2335 | 2325 | 1426 |
| 381 | 20231011 | 124300 | 1449654390 | 2335 | 2330 | 2335 | 2330 | 281 |
| 382 | 20231011 | 124200 | 1448999655 | 2330 | 2325 | 2330 | 2325 | 420 |
| 383 | 20231011 | 124100 | 1448021095 | 2325 | 2325 | 2325 | 2325 | 4848 |
| 384 | 20231011 | 124000 | 1436749495 | 2325 | 2330 | 2330 | 2325 | 12343 |
| 385 | 20231011 | 123900 | 1408000305 | 2335 | 2330 | 2335 | 2330 | 46 |
| 386 | 20231011 | 123800 | 1407892975 | 2335 | 2335 | 2335 | 2335 | 1473 |
| 387 | 20231011 | 123700 | 1404453520 | 2335 | 2340 | 2340 | 2330 | 546 |
| 388 | 20231011 | 123600 | 1403181105 | 2330 | 2330 | 2330 | 2330 | 32 |
| 389 | 20231011 | 123500 | 1403106545 | 2340 | 2335 | 2340 | 2330 | 1412 |
| 390 | 20231011 | 123400 | 1399806120 | 2335 | 2335 | 2335 | 2335 | 25 |
| 391 | 20231011 | 123300 | 1399747745 | 2340 | 2340 | 2340 | 2340 | 0 |
| 392 | 20231011 | 123200 | 1399747745 | 2340 | 2340 | 2340 | 2330 | 550 |
| 393 | 20231011 | 123100 | 1398461025 | 2335 | 2335 | 2335 | 2335 | 10 |
| 394 | 20231011 | 123000 | 1398437675 | 2340 | 2340 | 2340 | 2340 | 0 |
| 395 | 20231011 | 122900 | 1398437675 | 2340 | 2340 | 2340 | 2340 | 34 |
| 396 | 20231011 | 122800 | 1398358115 | 2330 | 2335 | 2335 | 2330 | 1649 |
| 397 | 20231011 | 122700 | 1394507740 | 2340 | 2340 | 2350 | 2340 | 999 |
| 398 | 20231011 | 122600 | 1392165810 | 2350 | 2330 | 2350 | 2330 | 2450 |
| 399 | 20231011 | 122500 | 1386412820 | 2330 | 2335 | 2335 | 2330 | 12265 |
| 400 | 20231011 | 122400 | 1357787420 | 2335 | 2335 | 2335 | 2335 | 8 |
| 401 | 20231011 | 122300 | 1357768740 | 2335 | 2350 | 2350 | 2330 | 5104 |
| 402 | 20231011 | 122200 | 1345869080 | 2335 | 2335 | 2335 | 2335 | 0 |
| 403 | 20231011 | 122100 | 1345869080 | 2335 | 2340 | 2340 | 2335 | 4540 |
| 404 | 20231011 | 122000 | 1335264245 | 2350 | 2350 | 2350 | 2350 | 300 |
| 405 | 20231011 | 121900 | 1334559245 | 2340 | 2345 | 2345 | 2340 | 9711 |
| 406 | 20231011 | 121800 | 1311830505 | 2355 | 2355 | 2355 | 2355 | 424 |
| 407 | 20231011 | 121700 | 1310831985 | 2355 | 2355 | 2355 | 2355 | 858 |
| 408 | 20231011 | 121600 | 1308811395 | 2350 | 2345 | 2350 | 2345 | 1012 |
| 409 | 20231011 | 121500 | 1306438245 | 2350 | 2350 | 2350 | 2350 | 15 |
| 410 | 20231011 | 121400 | 1306402995 | 2355 | 2355 | 2355 | 2355 | 0 |
| 411 | 20231011 | 121300 | 1306402995 | 2355 | 2350 | 2355 | 2350 | 289 |
| 412 | 20231011 | 121200 | 1305723620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 413 | 20231011 | 121100 | 1305723620 | 2355 | 2355 | 2355 | 2355 | 615 |
| 414 | 20231011 | 121000 | 1304275295 | 2345 | 2345 | 2345 | 2345 | 0 |
| 415 | 20231011 | 120900 | 1304275295 | 2345 | 2345 | 2345 | 2345 | 8 |
| 416 | 20231011 | 120800 | 1304256535 | 2345 | 2350 | 2350 | 2345 | 1010 |
| 417 | 20231011 | 120700 | 1301886755 | 2355 | 2350 | 2355 | 2350 | 4364 |
| 418 | 20231011 | 120600 | 1291620205 | 2350 | 2350 | 2350 | 2350 | 72 |
| 419 | 20231011 | 120500 | 1291451005 | 2350 | 2355 | 2355 | 2350 | 22 |
| 420 | 20231011 | 120400 | 1291399300 | 2350 | 2345 | 2350 | 2345 | 7 |
| 421 | 20231011 | 120300 | 1291382860 | 2355 | 2350 | 2355 | 2350 | 60 |
| 422 | 20231011 | 120200 | 1291241710 | 2355 | 2355 | 2355 | 2355 | 362 |
| 423 | 20231011 | 120100 | 1290389200 | 2355 | 2345 | 2355 | 2345 | 5789 |
| 424 | 20231011 | 120000 | 1276782935 | 2345 | 2345 | 2345 | 2345 | 5 |
| 425 | 20231011 | 115900 | 1276771210 | 2345 | 2340 | 2345 | 2335 | 437 |
| 426 | 20231011 | 115800 | 1275747465 | 2345 | 2345 | 2345 | 2345 | 1 |
| 427 | 20231011 | 115700 | 1275745120 | 2345 | 2345 | 2345 | 2345 | 0 |
| 428 | 20231011 | 115600 | 1275745120 | 2345 | 2340 | 2345 | 2340 | 5400 |
| 429 | 20231011 | 115500 | 1263094120 | 2330 | 2325 | 2330 | 2325 | 1625 |
| 430 | 20231011 | 115400 | 1259308220 | 2325 | 2330 | 2330 | 2325 | 52 |
| 431 | 20231011 | 115300 | 1259187315 | 2330 | 2330 | 2330 | 2330 | 3555 |
| 432 | 20231011 | 115200 | 1250904165 | 2330 | 2330 | 2330 | 2330 | 90 |
| 433 | 20231011 | 115100 | 1250694465 | 2330 | 2330 | 2330 | 2330 | 8 |
| 434 | 20231011 | 115000 | 1250675825 | 2330 | 2340 | 2340 | 2330 | 170 |
| 435 | 20231011 | 114900 | 1250279715 | 2340 | 2340 | 2340 | 2340 | 50 |
| 436 | 20231011 | 114800 | 1250162715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 437 | 20231011 | 114700 | 1250162715 | 2345 | 2345 | 2345 | 2345 | 365 |
| 438 | 20231011 | 114600 | 1249306790 | 2345 | 2330 | 2345 | 2330 | 50 |
| 439 | 20231011 | 114500 | 1249189850 | 2330 | 2330 | 2330 | 2330 | 8 |
| 440 | 20231011 | 114400 | 1249171210 | 2330 | 2330 | 2330 | 2330 | 50 |
| 441 | 20231011 | 114300 | 1249054710 | 2330 | 2330 | 2330 | 2330 | 0 |
| 442 | 20231011 | 114200 | 1249054710 | 2330 | 2330 | 2330 | 2330 | 8 |
| 443 | 20231011 | 114100 | 1249036070 | 2330 | 2330 | 2330 | 2330 | 235 |
| 444 | 20231011 | 114000 | 1248488520 | 2330 | 2330 | 2330 | 2330 | 100 |
| 445 | 20231011 | 113900 | 1248255520 | 2330 | 2335 | 2335 | 2330 | 1008 |
| 446 | 20231011 | 113800 | 1245906790 | 2335 | 2330 | 2335 | 2330 | 1172 |
| 447 | 20231011 | 113700 | 1243175575 | 2330 | 2350 | 2350 | 2330 | 16082 |
| 448 | 20231011 | 113600 | 1205583140 | 2350 | 2350 | 2350 | 2350 | 0 |
| 449 | 20231011 | 113500 | 1205583140 | 2350 | 2350 | 2350 | 2350 | 6 |
| 450 | 20231011 | 113400 | 1205569040 | 2345 | 2345 | 2350 | 2345 | 827 |
| 451 | 20231011 | 113300 | 1203629675 | 2350 | 2340 | 2350 | 2340 | 18 |
| 452 | 20231011 | 113200 | 1203587455 | 2340 | 2340 | 2340 | 2340 | 15 |
| 453 | 20231011 | 113100 | 1203552355 | 2340 | 2345 | 2345 | 2340 | 1232 |
| 454 | 20231011 | 113000 | 1200668815 | 2340 | 2340 | 2340 | 2340 | 508 |
| 455 | 20231011 | 112900 | 1199480095 | 2340 | 2345 | 2345 | 2340 | 1172 |
| 456 | 20231011 | 112800 | 1196731980 | 2345 | 2345 | 2345 | 2345 | 104 |
| 457 | 20231011 | 112700 | 1196488100 | 2340 | 2340 | 2340 | 2340 | 1065 |
| 458 | 20231011 | 112600 | 1193996000 | 2345 | 2345 | 2345 | 2345 | 0 |
| 459 | 20231011 | 112500 | 1193996000 | 2345 | 2345 | 2345 | 2345 | 7682 |
| 460 | 20231011 | 112400 | 1175981710 | 2340 | 2340 | 2345 | 2340 | 6510 |
| 461 | 20231011 | 112300 | 1160748290 | 2340 | 2335 | 2340 | 2335 | 3074 |
| 462 | 20231011 | 112200 | 1153555180 | 2335 | 2335 | 2340 | 2335 | 4318 |
| 463 | 20231011 | 112100 | 1143471950 | 2335 | 2330 | 2335 | 2330 | 53 |
| 464 | 20231011 | 112000 | 1143348255 | 2330 | 2335 | 2335 | 2330 | 1002 |
| 465 | 20231011 | 111900 | 1141013585 | 2330 | 2330 | 2330 | 2330 | 1370 |
| 466 | 20231011 | 111800 | 1137821485 | 2330 | 2325 | 2330 | 2325 | 1969 |
| 467 | 20231011 | 111700 | 1133233755 | 2325 | 2330 | 2330 | 2325 | 1121 |
| 468 | 20231011 | 111600 | 1130626825 | 2330 | 2325 | 2330 | 2325 | 1637 |
| 469 | 20231011 | 111500 | 1126817940 | 2325 | 2325 | 2325 | 2325 | 1930 |
| 470 | 20231011 | 111400 | 1122330690 | 2325 | 2325 | 2325 | 2320 | 1852 |
| 471 | 20231011 | 111300 | 1118024830 | 2320 | 2320 | 2320 | 2320 | 0 |
| 472 | 20231011 | 111200 | 1118024830 | 2320 | 2320 | 2325 | 2320 | 528 |
| 473 | 20231011 | 111100 | 1116797370 | 2320 | 2320 | 2320 | 2320 | 0 |
| 474 | 20231011 | 111000 | 1116797370 | 2320 | 2320 | 2320 | 2320 | 1180 |
| 475 | 20231011 | 110900 | 1114059770 | 2320 | 2325 | 2325 | 2320 | 2130 |
| 476 | 20231011 | 110800 | 1109117820 | 2325 | 2325 | 2325 | 2325 | 201 |
| 477 | 20231011 | 110700 | 1108650495 | 2315 | 2320 | 2320 | 2315 | 4010 |
| 478 | 20231011 | 110600 | 1099351115 | 2320 | 2320 | 2320 | 2320 | 213 |
| 479 | 20231011 | 110500 | 1098856955 | 2325 | 2325 | 2325 | 2320 | 325 |
| 480 | 20231011 | 110400 | 1098101380 | 2320 | 2315 | 2320 | 2315 | 713 |
| 481 | 20231011 | 110300 | 1096447720 | 2320 | 2315 | 2320 | 2315 | 3149 |
| 482 | 20231011 | 110200 | 1089147780 | 2320 | 2320 | 2320 | 2320 | 1 |
| 483 | 20231011 | 110100 | 1089145460 | 2320 | 2315 | 2320 | 2315 | 1111 |
| 484 | 20231011 | 110000 | 1086570160 | 2320 | 2310 | 2320 | 2310 | 6768 |
| 485 | 20231011 | 105900 | 1070905185 | 2315 | 2320 | 2320 | 2315 | 3902 |
| 486 | 20231011 | 105800 | 1061869470 | 2315 | 2320 | 2320 | 2315 | 3137 |
| 487 | 20231011 | 105700 | 1054606655 | 2320 | 2320 | 2325 | 2320 | 1596 |
| 488 | 20231011 | 105600 | 1050903405 | 2325 | 2330 | 2330 | 2320 | 12727 |
| 489 | 20231011 | 105500 | 1021362415 | 2330 | 2325 | 2330 | 2325 | 737 |
| 490 | 20231011 | 105400 | 1019648845 | 2325 | 2320 | 2325 | 2320 | 932 |
| 491 | 20231011 | 105300 | 1017484450 | 2330 | 2330 | 2330 | 2325 | 58 |
| 492 | 20231011 | 105200 | 1017349570 | 2325 | 2330 | 2330 | 2320 | 1607 |
| 493 | 20231011 | 105100 | 1013617955 | 2330 | 2325 | 2330 | 2315 | 8693 |
| 494 | 20231011 | 105000 | 993459595 | 2330 | 2335 | 2340 | 2325 | 7217 |
| 495 | 20231011 | 104900 | 976659000 | 2335 | 2335 | 2335 | 2335 | 5743 |
| 496 | 20231011 | 104800 | 963249095 | 2335 | 2340 | 2340 | 2335 | 676 |
| 497 | 20231011 | 104700 | 961670255 | 2340 | 2340 | 2340 | 2335 | 5801 |
| 498 | 20231011 | 104600 | 948123415 | 2340 | 2340 | 2340 | 2340 | 119 |
| 499 | 20231011 | 104500 | 947844955 | 2340 | 2340 | 2345 | 2340 | 5331 |
| 500 | 20231011 | 104400 | 935370350 | 2340 | 2345 | 2345 | 2340 | 800 |
| 501 | 20231011 | 104300 | 933494850 | 2345 | 2340 | 2345 | 2340 | 1941 |
| 502 | 20231011 | 104200 | 928948510 | 2340 | 2335 | 2340 | 2335 | 2731 |
| 503 | 20231011 | 104100 | 922559525 | 2335 | 2335 | 2340 | 2335 | 1066 |
| 504 | 20231011 | 104000 | 920070315 | 2335 | 2345 | 2345 | 2335 | 52 |
| 505 | 20231011 | 103900 | 919948635 | 2335 | 2335 | 2335 | 2335 | 1008 |
| 506 | 20231011 | 103800 | 917594955 | 2335 | 2335 | 2340 | 2335 | 2457 |
| 507 | 20231011 | 103700 | 911857760 | 2335 | 2335 | 2335 | 2335 | 20 |
| 508 | 20231011 | 103600 | 911811060 | 2335 | 2340 | 2340 | 2335 | 52 |
| 509 | 20231011 | 103500 | 911689635 | 2340 | 2340 | 2350 | 2340 | 2882 |
| 510 | 20231011 | 103400 | 904944665 | 2340 | 2340 | 2340 | 2335 | 1432 |
| 511 | 20231011 | 103300 | 901593815 | 2340 | 2335 | 2340 | 2335 | 2524 |
| 512 | 20231011 | 103200 | 895692695 | 2335 | 2335 | 2335 | 2335 | 1914 |
| 513 | 20231011 | 103100 | 891223505 | 2335 | 2340 | 2340 | 2335 | 1019 |
| 514 | 20231011 | 103000 | 888842870 | 2335 | 2345 | 2345 | 2335 | 3859 |
| 515 | 20231011 | 102900 | 879806650 | 2345 | 2350 | 2350 | 2345 | 311 |
| 516 | 20231011 | 102800 | 879075850 | 2350 | 2350 | 2350 | 2350 | 653 |
| 517 | 20231011 | 102700 | 877541300 | 2355 | 2350 | 2355 | 2350 | 514 |
| 518 | 20231011 | 102600 | 876330890 | 2350 | 2355 | 2355 | 2350 | 6191 |
| 519 | 20231011 | 102500 | 861780650 | 2355 | 2360 | 2360 | 2355 | 36 |
| 520 | 20231011 | 102400 | 861695750 | 2360 | 2360 | 2360 | 2360 | 1 |
| 521 | 20231011 | 102300 | 861693390 | 2360 | 2360 | 2360 | 2360 | 680 |
| 522 | 20231011 | 102200 | 860088590 | 2365 | 2365 | 2365 | 2360 | 1166 |
| 523 | 20231011 | 102100 | 857332355 | 2365 | 2360 | 2365 | 2360 | 108 |
| 524 | 20231011 | 102000 | 857076975 | 2350 | 2355 | 2365 | 2350 | 2217 |
| 525 | 20231011 | 101900 | 851852815 | 2355 | 2355 | 2355 | 2355 | 474 |
| 526 | 20231011 | 101800 | 850736545 | 2355 | 2355 | 2355 | 2355 | 0 |
| 527 | 20231011 | 101700 | 850736545 | 2355 | 2355 | 2355 | 2355 | 0 |
| 528 | 20231011 | 101600 | 850736545 | 2355 | 2355 | 2355 | 2355 | 30 |
| 529 | 20231011 | 101500 | 850665895 | 2350 | 2350 | 2350 | 2350 | 508 |
| 530 | 20231011 | 101400 | 849472095 | 2350 | 2350 | 2350 | 2350 | 1460 |
| 531 | 20231011 | 101300 | 846041095 | 2350 | 2350 | 2350 | 2345 | 677 |
| 532 | 20231011 | 101200 | 844452515 | 2350 | 2350 | 2360 | 2350 | 8068 |
| 533 | 20231011 | 101100 | 825489715 | 2350 | 2355 | 2355 | 2350 | 82 |
| 534 | 20231011 | 101000 | 825296980 | 2360 | 2350 | 2360 | 2350 | 2328 |
| 535 | 20231011 | 100900 | 819825860 | 2355 | 2355 | 2355 | 2350 | 845 |
| 536 | 20231011 | 100800 | 817840010 | 2355 | 2350 | 2355 | 2350 | 51 |
| 537 | 20231011 | 100700 | 817719955 | 2350 | 2355 | 2355 | 2350 | 788 |
| 538 | 20231011 | 100600 | 815865555 | 2355 | 2355 | 2355 | 2355 | 3256 |
| 539 | 20231011 | 100500 | 808197675 | 2355 | 2360 | 2360 | 2355 | 4510 |
| 540 | 20231011 | 100400 | 797570095 | 2360 | 2360 | 2360 | 2360 | 898 |
| 541 | 20231011 | 100300 | 795450815 | 2360 | 2360 | 2360 | 2360 | 1085 |
| 542 | 20231011 | 100200 | 792890215 | 2365 | 2365 | 2365 | 2360 | 484 |
| 543 | 20231011 | 100100 | 791747775 | 2365 | 2360 | 2365 | 2355 | 9374 |
| 544 | 20231011 | 100000 | 769625020 | 2360 | 2360 | 2360 | 2360 | 220 |
| 545 | 20231011 | 095900 | 769105820 | 2365 | 2360 | 2365 | 2360 | 67 |
| 546 | 20231011 | 095800 | 768947590 | 2360 | 2365 | 2365 | 2360 | 1205 |
| 547 | 20231011 | 095700 | 766102855 | 2365 | 2365 | 2365 | 2360 | 1634 |
| 548 | 20231011 | 095600 | 762246570 | 2365 | 2365 | 2365 | 2360 | 755 |
| 549 | 20231011 | 095500 | 760462330 | 2365 | 2365 | 2365 | 2365 | 1671 |
| 550 | 20231011 | 095400 | 756510415 | 2365 | 2365 | 2365 | 2365 | 2719 |
| 551 | 20231011 | 095300 | 750079980 | 2375 | 2375 | 2375 | 2375 | 11 |
| 552 | 20231011 | 095200 | 750053855 | 2370 | 2370 | 2370 | 2370 | 505 |
| 553 | 20231011 | 095100 | 748857005 | 2370 | 2370 | 2375 | 2370 | 5158 |
| 554 | 20231011 | 095000 | 736632535 | 2370 | 2380 | 2380 | 2370 | 2202 |
| 555 | 20231011 | 094900 | 731406665 | 2380 | 2375 | 2380 | 2375 | 2977 |
| 556 | 20231011 | 094800 | 724321830 | 2375 | 2370 | 2380 | 2370 | 7201 |
| 557 | 20231011 | 094700 | 707224485 | 2370 | 2365 | 2370 | 2365 | 5602 |
| 558 | 20231011 | 094600 | 693975750 | 2365 | 2365 | 2365 | 2365 | 1005 |
| 559 | 20231011 | 094500 | 691598925 | 2370 | 2360 | 2370 | 2360 | 265 |
| 560 | 20231011 | 094400 | 690971425 | 2360 | 2360 | 2365 | 2355 | 2678 |
| 561 | 20231011 | 094300 | 684657555 | 2360 | 2365 | 2365 | 2360 | 1106 |
| 562 | 20231011 | 094200 | 682046865 | 2365 | 2365 | 2370 | 2365 | 714 |
| 563 | 20231011 | 094100 | 680357970 | 2370 | 2370 | 2375 | 2370 | 511 |
| 564 | 20231011 | 094000 | 679146370 | 2370 | 2375 | 2375 | 2370 | 368 |
| 565 | 20231011 | 093900 | 678274105 | 2375 | 2360 | 2380 | 2360 | 3779 |
| 566 | 20231011 | 093800 | 669297885 | 2360 | 2365 | 2365 | 2360 | 4205 |
| 567 | 20231011 | 093700 | 659371300 | 2365 | 2375 | 2375 | 2365 | 10112 |
| 568 | 20231011 | 093600 | 635407350 | 2380 | 2380 | 2380 | 2375 | 1161 |
| 569 | 20231011 | 093500 | 632644715 | 2380 | 2380 | 2380 | 2380 | 2027 |
| 570 | 20231011 | 093400 | 627820455 | 2375 | 2375 | 2380 | 2375 | 576 |
| 571 | 20231011 | 093300 | 626451865 | 2375 | 2375 | 2380 | 2375 | 1789 |
| 572 | 20231011 | 093200 | 622202870 | 2375 | 2370 | 2375 | 2370 | 926 |
| 573 | 20231011 | 093100 | 620006120 | 2375 | 2380 | 2380 | 2370 | 748 |
| 574 | 20231011 | 093000 | 618228355 | 2380 | 2370 | 2380 | 2365 | 3077 |
| 575 | 20231011 | 092900 | 610923850 | 2370 | 2375 | 2375 | 2370 | 231 |
| 576 | 20231011 | 092800 | 610376315 | 2365 | 2365 | 2375 | 2365 | 13112 |
| 577 | 20231011 | 092700 | 579307350 | 2370 | 2365 | 2370 | 2365 | 2226 |
| 578 | 20231011 | 092600 | 574034440 | 2365 | 2360 | 2365 | 2360 | 1298 |
| 579 | 20231011 | 092500 | 570968195 | 2360 | 2365 | 2365 | 2360 | 145 |
| 580 | 20231011 | 092400 | 570625845 | 2355 | 2360 | 2360 | 2350 | 12047 |
| 581 | 20231011 | 092300 | 542275465 | 2360 | 2365 | 2365 | 2360 | 10329 |
| 582 | 20231011 | 092200 | 517872130 | 2365 | 2365 | 2365 | 2360 | 8039 |
| 583 | 20231011 | 092100 | 498861425 | 2365 | 2355 | 2365 | 2355 | 527 |
| 584 | 20231011 | 092000 | 497615970 | 2365 | 2370 | 2370 | 2355 | 4339 |
| 585 | 20231011 | 091900 | 487364990 | 2370 | 2380 | 2385 | 2365 | 9953 |
| 586 | 20231011 | 091800 | 463729350 | 2380 | 2340 | 2395 | 2335 | 77882 |
| 587 | 20231011 | 091700 | 280112205 | 2340 | 2345 | 2345 | 2340 | 2482 |
| 588 | 20231011 | 091600 | 274291920 | 2345 | 2350 | 2350 | 2340 | 4301 |
| 589 | 20231011 | 091500 | 264195385 | 2350 | 2350 | 2350 | 2350 | 2424 |
| 590 | 20231011 | 091400 | 258498985 | 2350 | 2335 | 2350 | 2335 | 4702 |
| 591 | 20231011 | 091300 | 247488675 | 2325 | 2335 | 2335 | 2325 | 14597 |
| 592 | 20231011 | 091200 | 213523715 | 2335 | 2335 | 2340 | 2335 | 2681 |
| 593 | 20231011 | 091100 | 207263375 | 2335 | 2340 | 2345 | 2335 | 1096 |
| 594 | 20231011 | 091000 | 204700210 | 2345 | 2345 | 2345 | 2340 | 2290 |
| 595 | 20231011 | 090900 | 199332685 | 2345 | 2340 | 2345 | 2340 | 6479 |
| 596 | 20231011 | 090800 | 184160645 | 2340 | 2330 | 2340 | 2330 | 3642 |
| 597 | 20231011 | 090700 | 175648870 | 2330 | 2325 | 2330 | 2320 | 1182 |
| 598 | 20231011 | 090600 | 172897355 | 2320 | 2320 | 2325 | 2315 | 3073 |
| 599 | 20231011 | 090500 | 165772685 | 2320 | 2315 | 2325 | 2310 | 1583 |
| 600 | 20231011 | 090400 | 162107935 | 2320 | 2330 | 2335 | 2315 | 12535 |
| 601 | 20231011 | 090300 | 133019225 | 2330 | 2340 | 2345 | 2330 | 5779 |
| 602 | 20231011 | 090200 | 119521945 | 2340 | 2335 | 2360 | 2335 | 17266 |
| 603 | 20231011 | 090100 | 79070915 | 2335 | 2320 | 2335 | 2310 | 18220 |
| 604 | 20231011 | 090000 | 36674090 | 2320 | 2305 | 2320 | 2305 | 15889 |