30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 190200 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 21039 |
| 3 | 20231016 | 190100 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 4 | 20231016 | 190000 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 5 | 20231016 | 185900 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 6 | 20231016 | 185800 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 7 | 20231016 | 185700 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 8 | 20231016 | 185600 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 9 | 20231016 | 185500 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 10 | 20231016 | 185400 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 11 | 20231016 | 185300 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 12 | 20231016 | 185200 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 13 | 20231016 | 185100 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 14 | 20231016 | 185000 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 15 | 20231016 | 184900 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 16 | 20231016 | 184800 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 17 | 20231016 | 184700 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 18 | 20231016 | 184600 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 19 | 20231016 | 184500 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 20 | 20231016 | 184400 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 21 | 20231016 | 184300 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 22 | 20231016 | 184200 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 23 | 20231016 | 184100 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 24 | 20231016 | 184000 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 25 | 20231016 | 183900 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 26 | 20231016 | 183800 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 27 | 20231016 | 183700 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 28 | 20231016 | 183600 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 29 | 20231016 | 183500 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 30 | 20231016 | 183400 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 31 | 20231016 | 183300 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 32 | 20231016 | 183200 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 21039 |
| 33 | 20231016 | 183100 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 34 | 20231016 | 183000 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 35 | 20231016 | 182900 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 36 | 20231016 | 182800 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 37 | 20231016 | 182700 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 38 | 20231016 | 182600 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 39 | 20231016 | 182500 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 40 | 20231016 | 182400 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 41 | 20231016 | 182300 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 42 | 20231016 | 182200 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 43 | 20231016 | 182100 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 44 | 20231016 | 182000 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 45 | 20231016 | 181900 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 46 | 20231016 | 181800 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 47 | 20231016 | 181700 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 48 | 20231016 | 181600 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 49 | 20231016 | 181500 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 50 | 20231016 | 181400 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 51 | 20231016 | 181300 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 52 | 20231016 | 181200 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 53 | 20231016 | 181100 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 54 | 20231016 | 181000 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 55 | 20231016 | 180900 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 56 | 20231016 | 180800 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 57 | 20231016 | 180700 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 58 | 20231016 | 180600 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 59 | 20231016 | 180500 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 60 | 20231016 | 180400 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 61 | 20231016 | 180300 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 62 | 20231016 | 180200 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 21039 |
| 63 | 20231016 | 180100 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 64 | 20231016 | 180000 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 65 | 20231016 | 175900 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 66 | 20231016 | 175800 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 67 | 20231016 | 175700 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 68 | 20231016 | 175600 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 69 | 20231016 | 175500 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 70 | 20231016 | 175400 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 71 | 20231016 | 175300 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 72 | 20231016 | 175200 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 73 | 20231016 | 175100 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 74 | 20231016 | 175000 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 75 | 20231016 | 174900 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 76 | 20231016 | 174800 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 77 | 20231016 | 174700 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 78 | 20231016 | 174600 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 79 | 20231016 | 174500 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 80 | 20231016 | 174400 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 81 | 20231016 | 174300 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 82 | 20231016 | 174200 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 83 | 20231016 | 174100 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 84 | 20231016 | 174000 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 85 | 20231016 | 173900 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 86 | 20231016 | 173800 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 87 | 20231016 | 173700 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 88 | 20231016 | 173600 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 89 | 20231016 | 173500 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 90 | 20231016 | 173400 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 91 | 20231016 | 173300 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 92 | 20231016 | 173200 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 21039 |
| 93 | 20231016 | 173100 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 94 | 20231016 | 173000 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 95 | 20231016 | 172900 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 96 | 20231016 | 172800 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 97 | 20231016 | 172700 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 98 | 20231016 | 172600 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 99 | 20231016 | 172500 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 100 | 20231016 | 172400 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 101 | 20231016 | 172300 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 102 | 20231016 | 172200 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 103 | 20231016 | 172100 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 104 | 20231016 | 172000 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 105 | 20231016 | 171900 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 106 | 20231016 | 171800 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 107 | 20231016 | 171700 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 108 | 20231016 | 171600 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 109 | 20231016 | 171500 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 110 | 20231016 | 171400 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 111 | 20231016 | 171300 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 112 | 20231016 | 171200 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 113 | 20231016 | 171100 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 114 | 20231016 | 171000 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 115 | 20231016 | 170900 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 116 | 20231016 | 170800 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 117 | 20231016 | 170700 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 118 | 20231016 | 170600 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 119 | 20231016 | 170500 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 120 | 20231016 | 170400 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 121 | 20231016 | 170300 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 122 | 20231016 | 170200 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 21039 |
| 123 | 20231016 | 170100 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 124 | 20231016 | 170000 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 125 | 20231016 | 165900 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 126 | 20231016 | 165800 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 127 | 20231016 | 165700 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 128 | 20231016 | 165600 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 129 | 20231016 | 165500 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 130 | 20231016 | 165400 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 131 | 20231016 | 165300 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 132 | 20231016 | 165200 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 133 | 20231016 | 165100 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 134 | 20231016 | 165000 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 135 | 20231016 | 164900 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 136 | 20231016 | 164800 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 137 | 20231016 | 164700 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 138 | 20231016 | 164600 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 139 | 20231016 | 164500 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 140 | 20231016 | 164400 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 141 | 20231016 | 164300 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 142 | 20231016 | 164200 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 143 | 20231016 | 164100 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 144 | 20231016 | 164000 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 145 | 20231016 | 163900 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 146 | 20231016 | 163800 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 147 | 20231016 | 163700 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 148 | 20231016 | 163600 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 149 | 20231016 | 163500 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 150 | 20231016 | 163400 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 151 | 20231016 | 163300 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 152 | 20231016 | 163200 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 21039 |
| 153 | 20231016 | 163100 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 154 | 20231016 | 163000 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 155 | 20231016 | 162900 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 156 | 20231016 | 162800 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 157 | 20231016 | 162700 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 158 | 20231016 | 162600 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 159 | 20231016 | 162500 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 160 | 20231016 | 162400 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 161 | 20231016 | 162300 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 162 | 20231016 | 162200 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 163 | 20231016 | 162100 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 164 | 20231016 | 162000 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 165 | 20231016 | 161900 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 166 | 20231016 | 161800 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 167 | 20231016 | 161700 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 168 | 20231016 | 161600 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 169 | 20231016 | 161500 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 170 | 20231016 | 161400 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 171 | 20231016 | 161300 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 172 | 20231016 | 161200 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 173 | 20231016 | 161100 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 174 | 20231016 | 161000 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 175 | 20231016 | 160900 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 176 | 20231016 | 160800 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 177 | 20231016 | 160700 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 178 | 20231016 | 160600 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 179 | 20231016 | 160500 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 180 | 20231016 | 160400 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 181 | 20231016 | 160300 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 182 | 20231016 | 160200 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 21039 |
| 183 | 20231016 | 160100 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 184 | 20231016 | 160000 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 185 | 20231016 | 155900 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 186 | 20231016 | 155800 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 187 | 20231016 | 155700 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 188 | 20231016 | 155600 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 189 | 20231016 | 155500 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 190 | 20231016 | 155400 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 191 | 20231016 | 155300 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 192 | 20231016 | 155200 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 193 | 20231016 | 155100 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 194 | 20231016 | 155000 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 195 | 20231016 | 154900 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 196 | 20231016 | 154800 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 197 | 20231016 | 154700 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 198 | 20231016 | 154600 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 199 | 20231016 | 154500 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 200 | 20231016 | 154400 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 201 | 20231016 | 154300 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 202 | 20231016 | 154200 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 203 | 20231016 | 154100 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 204 | 20231016 | 154000 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 205 | 20231016 | 153900 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 206 | 20231016 | 153800 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 207 | 20231016 | 153700 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 208 | 20231016 | 153600 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 209 | 20231016 | 153500 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 210 | 20231016 | 153400 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 211 | 20231016 | 153300 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 212 | 20231016 | 153200 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 21039 |
| 213 | 20231016 | 153100 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 214 | 20231016 | 153000 | 1385755645 | 2305 | 2305 | 2305 | 2305 | 21039 |
| 215 | 20231016 | 152900 | 1337260750 | 2295 | 2295 | 2295 | 2295 | 0 |
| 216 | 20231016 | 152800 | 1337260750 | 2295 | 2295 | 2295 | 2295 | 0 |
| 217 | 20231016 | 152700 | 1337260750 | 2295 | 2295 | 2295 | 2295 | 0 |
| 218 | 20231016 | 152600 | 1337260750 | 2295 | 2295 | 2295 | 2295 | 0 |
| 219 | 20231016 | 152500 | 1337260750 | 2295 | 2295 | 2295 | 2295 | 0 |
| 220 | 20231016 | 152400 | 1337260750 | 2295 | 2295 | 2295 | 2295 | 0 |
| 221 | 20231016 | 152300 | 1337260750 | 2295 | 2295 | 2295 | 2295 | 0 |
| 222 | 20231016 | 152200 | 1337260750 | 2295 | 2295 | 2295 | 2295 | 0 |
| 223 | 20231016 | 152100 | 1337260750 | 2295 | 2295 | 2295 | 2295 | 0 |
| 224 | 20231016 | 152000 | 1337260750 | 2295 | 2295 | 2295 | 2295 | 0 |
| 225 | 20231016 | 151900 | 1337260750 | 2295 | 2285 | 2295 | 2285 | 2435 |
| 226 | 20231016 | 151800 | 1331684735 | 2290 | 2290 | 2290 | 2290 | 2537 |
| 227 | 20231016 | 151700 | 1325875005 | 2295 | 2290 | 2295 | 2290 | 1679 |
| 228 | 20231016 | 151600 | 1322027570 | 2285 | 2290 | 2290 | 2285 | 1432 |
| 229 | 20231016 | 151500 | 1318750450 | 2290 | 2295 | 2295 | 2290 | 1194 |
| 230 | 20231016 | 151400 | 1316011410 | 2295 | 2290 | 2295 | 2290 | 1537 |
| 231 | 20231016 | 151300 | 1312491675 | 2290 | 2285 | 2290 | 2285 | 150 |
| 232 | 20231016 | 151200 | 1312148885 | 2290 | 2285 | 2290 | 2285 | 80 |
| 233 | 20231016 | 151100 | 1311965995 | 2290 | 2285 | 2290 | 2285 | 334 |
| 234 | 20231016 | 151000 | 1311202760 | 2280 | 2295 | 2295 | 2280 | 3356 |
| 235 | 20231016 | 150900 | 1303537740 | 2295 | 2290 | 2295 | 2285 | 9093 |
| 236 | 20231016 | 150800 | 1282724745 | 2295 | 2285 | 2295 | 2285 | 1872 |
| 237 | 20231016 | 150700 | 1278438055 | 2290 | 2290 | 2290 | 2285 | 706 |
| 238 | 20231016 | 150600 | 1276821465 | 2295 | 2285 | 2295 | 2285 | 5900 |
| 239 | 20231016 | 150500 | 1263288555 | 2285 | 2285 | 2285 | 2280 | 940 |
| 240 | 20231016 | 150400 | 1261142565 | 2280 | 2285 | 2285 | 2280 | 1923 |
| 241 | 20231016 | 150300 | 1256758085 | 2285 | 2285 | 2285 | 2280 | 3601 |
| 242 | 20231016 | 150200 | 1248530300 | 2285 | 2285 | 2285 | 2285 | 0 |
| 243 | 20231016 | 150100 | 1248530300 | 2285 | 2285 | 2285 | 2285 | 112 |
| 244 | 20231016 | 150000 | 1248274380 | 2275 | 2270 | 2275 | 2270 | 472 |
| 245 | 20231016 | 145900 | 1247201935 | 2270 | 2270 | 2270 | 2270 | 2683 |
| 246 | 20231016 | 145800 | 1241111525 | 2270 | 2270 | 2270 | 2270 | 104 |
| 247 | 20231016 | 145700 | 1240875445 | 2275 | 2275 | 2275 | 2270 | 1812 |
| 248 | 20231016 | 145600 | 1236755155 | 2285 | 2275 | 2285 | 2275 | 11 |
| 249 | 20231016 | 145500 | 1236730030 | 2275 | 2285 | 2285 | 2275 | 4196 |
| 250 | 20231016 | 145400 | 1227153800 | 2285 | 2295 | 2295 | 2285 | 261 |
| 251 | 20231016 | 145300 | 1226555865 | 2295 | 2295 | 2295 | 2295 | 161 |
| 252 | 20231016 | 145200 | 1226186370 | 2295 | 2295 | 2295 | 2295 | 306 |
| 253 | 20231016 | 145100 | 1225484100 | 2295 | 2290 | 2295 | 2290 | 1167 |
| 254 | 20231016 | 145000 | 1222806970 | 2290 | 2290 | 2290 | 2290 | 234 |
| 255 | 20231016 | 144900 | 1222271110 | 2290 | 2290 | 2290 | 2290 | 0 |
| 256 | 20231016 | 144800 | 1222271110 | 2290 | 2290 | 2290 | 2290 | 50 |
| 257 | 20231016 | 144700 | 1222156610 | 2290 | 2290 | 2290 | 2290 | 0 |
| 258 | 20231016 | 144600 | 1222156610 | 2290 | 2290 | 2290 | 2280 | 3927 |
| 259 | 20231016 | 144500 | 1213182005 | 2290 | 2290 | 2290 | 2290 | 0 |
| 260 | 20231016 | 144400 | 1213182005 | 2290 | 2290 | 2290 | 2290 | 6 |
| 261 | 20231016 | 144300 | 1213168265 | 2285 | 2285 | 2285 | 2285 | 842 |
| 262 | 20231016 | 144200 | 1211244295 | 2290 | 2290 | 2290 | 2290 | 0 |
| 263 | 20231016 | 144100 | 1211244295 | 2290 | 2290 | 2290 | 2290 | 19 |
| 264 | 20231016 | 144000 | 1211200785 | 2290 | 2290 | 2290 | 2290 | 8 |
| 265 | 20231016 | 143900 | 1211182465 | 2290 | 2290 | 2290 | 2280 | 2756 |
| 266 | 20231016 | 143800 | 1204885805 | 2290 | 2290 | 2290 | 2290 | 213 |
| 267 | 20231016 | 143700 | 1204398035 | 2290 | 2290 | 2290 | 2290 | 0 |
| 268 | 20231016 | 143600 | 1204398035 | 2290 | 2280 | 2290 | 2280 | 31 |
| 269 | 20231016 | 143500 | 1204327345 | 2280 | 2290 | 2290 | 2280 | 4198 |
| 270 | 20231016 | 143400 | 1194714905 | 2290 | 2290 | 2290 | 2290 | 0 |
| 271 | 20231016 | 143300 | 1194714905 | 2290 | 2285 | 2290 | 2285 | 11 |
| 272 | 20231016 | 143200 | 1194689750 | 2285 | 2285 | 2285 | 2285 | 340 |
| 273 | 20231016 | 143100 | 1193912850 | 2285 | 2275 | 2285 | 2275 | 3690 |
| 274 | 20231016 | 143000 | 1185515875 | 2270 | 2275 | 2275 | 2270 | 1160 |
| 275 | 20231016 | 142900 | 1182877675 | 2275 | 2275 | 2275 | 2270 | 159 |
| 276 | 20231016 | 142800 | 1182516450 | 2275 | 2275 | 2275 | 2275 | 205 |
| 277 | 20231016 | 142700 | 1182050075 | 2275 | 2275 | 2275 | 2275 | 1331 |
| 278 | 20231016 | 142600 | 1179022050 | 2280 | 2280 | 2280 | 2280 | 178 |
| 279 | 20231016 | 142500 | 1178616210 | 2285 | 2280 | 2285 | 2280 | 321 |
| 280 | 20231016 | 142400 | 1177884225 | 2285 | 2285 | 2285 | 2285 | 0 |
| 281 | 20231016 | 142300 | 1177884225 | 2285 | 2280 | 2285 | 2280 | 201 |
| 282 | 20231016 | 142200 | 1177425940 | 2285 | 2285 | 2285 | 2285 | 0 |
| 283 | 20231016 | 142100 | 1177425940 | 2285 | 2285 | 2285 | 2285 | 0 |
| 284 | 20231016 | 142000 | 1177425940 | 2285 | 2285 | 2285 | 2285 | 0 |
| 285 | 20231016 | 141900 | 1177425940 | 2285 | 2285 | 2285 | 2285 | 46 |
| 286 | 20231016 | 141800 | 1177320830 | 2295 | 2290 | 2295 | 2290 | 350 |
| 287 | 20231016 | 141700 | 1176517865 | 2295 | 2285 | 2295 | 2285 | 2000 |
| 288 | 20231016 | 141600 | 1171933825 | 2285 | 2285 | 2285 | 2285 | 1 |
| 289 | 20231016 | 141500 | 1171931540 | 2285 | 2270 | 2285 | 2270 | 11 |
| 290 | 20231016 | 141400 | 1171906555 | 2290 | 2290 | 2290 | 2270 | 815 |
| 291 | 20231016 | 141300 | 1170052875 | 2290 | 2290 | 2290 | 2280 | 1307 |
| 292 | 20231016 | 141200 | 1167071725 | 2285 | 2285 | 2290 | 2285 | 344 |
| 293 | 20231016 | 141100 | 1166285680 | 2290 | 2290 | 2290 | 2290 | 60 |
| 294 | 20231016 | 141000 | 1166148280 | 2290 | 2285 | 2290 | 2285 | 1395 |
| 295 | 20231016 | 140900 | 1162960700 | 2290 | 2295 | 2295 | 2290 | 5520 |
| 296 | 20231016 | 140800 | 1150319805 | 2295 | 2290 | 2295 | 2290 | 389 |
| 297 | 20231016 | 140700 | 1149428820 | 2290 | 2285 | 2290 | 2285 | 1461 |
| 298 | 20231016 | 140600 | 1146090430 | 2285 | 2280 | 2285 | 2280 | 787 |
| 299 | 20231016 | 140500 | 1144295820 | 2280 | 2280 | 2280 | 2280 | 0 |
| 300 | 20231016 | 140400 | 1144295820 | 2280 | 2280 | 2280 | 2280 | 0 |
| 301 | 20231016 | 140300 | 1144295820 | 2280 | 2280 | 2280 | 2280 | 0 |
| 302 | 20231016 | 140200 | 1144295820 | 2280 | 2280 | 2280 | 2280 | 0 |
| 303 | 20231016 | 140100 | 1144295820 | 2280 | 2280 | 2280 | 2280 | 1 |
| 304 | 20231016 | 140000 | 1144293540 | 2265 | 2265 | 2280 | 2265 | 70 |
| 305 | 20231016 | 135900 | 1144134975 | 2280 | 2265 | 2280 | 2265 | 6 |
| 306 | 20231016 | 135800 | 1144121370 | 2280 | 2275 | 2280 | 2275 | 87 |
| 307 | 20231016 | 135700 | 1143923035 | 2280 | 2275 | 2280 | 2275 | 252 |
| 308 | 20231016 | 135600 | 1143348640 | 2275 | 2275 | 2280 | 2275 | 1055 |
| 309 | 20231016 | 135500 | 1140944910 | 2275 | 2275 | 2275 | 2275 | 0 |
| 310 | 20231016 | 135400 | 1140944910 | 2275 | 2275 | 2275 | 2275 | 0 |
| 311 | 20231016 | 135300 | 1140944910 | 2275 | 2275 | 2275 | 2275 | 0 |
| 312 | 20231016 | 135200 | 1140944910 | 2275 | 2275 | 2275 | 2275 | 0 |
| 313 | 20231016 | 135100 | 1140944910 | 2275 | 2275 | 2275 | 2255 | 112 |
| 314 | 20231016 | 135000 | 1140691330 | 2275 | 2275 | 2275 | 2275 | 0 |
| 315 | 20231016 | 134900 | 1140691330 | 2275 | 2260 | 2275 | 2260 | 20 |
| 316 | 20231016 | 134800 | 1140645985 | 2255 | 2255 | 2255 | 2255 | 7 |
| 317 | 20231016 | 134700 | 1140630200 | 2255 | 2255 | 2255 | 2255 | 235 |
| 318 | 20231016 | 134600 | 1140100275 | 2260 | 2265 | 2265 | 2260 | 3493 |
| 319 | 20231016 | 134500 | 1132203645 | 2270 | 2265 | 2270 | 2265 | 220 |
| 320 | 20231016 | 134400 | 1131705280 | 2265 | 2265 | 2265 | 2265 | 188 |
| 321 | 20231016 | 134300 | 1131279460 | 2270 | 2270 | 2270 | 2270 | 0 |
| 322 | 20231016 | 134200 | 1131279460 | 2270 | 2270 | 2270 | 2270 | 0 |
| 323 | 20231016 | 134100 | 1131279460 | 2270 | 2270 | 2270 | 2270 | 0 |
| 324 | 20231016 | 134000 | 1131279460 | 2270 | 2270 | 2270 | 2270 | 2 |
| 325 | 20231016 | 133900 | 1131274920 | 2270 | 2275 | 2275 | 2270 | 2556 |
| 326 | 20231016 | 133800 | 1125472785 | 2280 | 2280 | 2280 | 2280 | 111 |
| 327 | 20231016 | 133700 | 1125219705 | 2280 | 2275 | 2280 | 2275 | 625 |
| 328 | 20231016 | 133600 | 1123797805 | 2275 | 2275 | 2275 | 2275 | 0 |
| 329 | 20231016 | 133500 | 1123797805 | 2275 | 2275 | 2275 | 2270 | 72 |
| 330 | 20231016 | 133400 | 1123634310 | 2270 | 2275 | 2275 | 2270 | 467 |
| 331 | 20231016 | 133300 | 1122574135 | 2280 | 2270 | 2280 | 2270 | 43 |
| 332 | 20231016 | 133200 | 1122476495 | 2270 | 2270 | 2270 | 2270 | 510 |
| 333 | 20231016 | 133100 | 1121318795 | 2280 | 2280 | 2280 | 2280 | 0 |
| 334 | 20231016 | 133000 | 1121318795 | 2280 | 2280 | 2280 | 2280 | 20 |
| 335 | 20231016 | 132900 | 1121273195 | 2280 | 2275 | 2280 | 2275 | 2474 |
| 336 | 20231016 | 132800 | 1115636155 | 2275 | 2275 | 2275 | 2275 | 108 |
| 337 | 20231016 | 132700 | 1115390455 | 2275 | 2270 | 2275 | 2270 | 543 |
| 338 | 20231016 | 132600 | 1114155155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 339 | 20231016 | 132500 | 1114155155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 340 | 20231016 | 132400 | 1114155155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 341 | 20231016 | 132300 | 1114155155 | 2275 | 2275 | 2275 | 2275 | 51 |
| 342 | 20231016 | 132200 | 1114039130 | 2260 | 2260 | 2260 | 2260 | 1633 |
| 343 | 20231016 | 132100 | 1110348550 | 2275 | 2275 | 2275 | 2275 | 205 |
| 344 | 20231016 | 132000 | 1109882175 | 2275 | 2270 | 2275 | 2270 | 1765 |
| 345 | 20231016 | 131900 | 1105869020 | 2270 | 2260 | 2270 | 2260 | 402 |
| 346 | 20231016 | 131800 | 1104960480 | 2270 | 2265 | 2270 | 2265 | 21 |
| 347 | 20231016 | 131700 | 1104912845 | 2265 | 2250 | 2265 | 2250 | 1103 |
| 348 | 20231016 | 131600 | 1102417775 | 2260 | 2260 | 2260 | 2260 | 1400 |
| 349 | 20231016 | 131500 | 1099253775 | 2260 | 2255 | 2265 | 2250 | 285 |
| 350 | 20231016 | 131400 | 1098611310 | 2265 | 2265 | 2265 | 2265 | 0 |
| 351 | 20231016 | 131300 | 1098611310 | 2265 | 2260 | 2265 | 2255 | 998 |
| 352 | 20231016 | 131200 | 1096355685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 353 | 20231016 | 131100 | 1096355685 | 2265 | 2260 | 2265 | 2255 | 512 |
| 354 | 20231016 | 131000 | 1095200615 | 2260 | 2260 | 2260 | 2260 | 1444 |
| 355 | 20231016 | 130900 | 1091937175 | 2260 | 2260 | 2260 | 2260 | 4524 |
| 356 | 20231016 | 130800 | 1081712935 | 2260 | 2260 | 2260 | 2260 | 0 |
| 357 | 20231016 | 130700 | 1081712935 | 2260 | 2245 | 2260 | 2245 | 43 |
| 358 | 20231016 | 130600 | 1081616385 | 2245 | 2245 | 2245 | 2245 | 1 |
| 359 | 20231016 | 130500 | 1081614140 | 2260 | 2260 | 2260 | 2245 | 12 |
| 360 | 20231016 | 130400 | 1081587170 | 2245 | 2245 | 2245 | 2245 | 1 |
| 361 | 20231016 | 130300 | 1081584925 | 2260 | 2245 | 2260 | 2245 | 62 |
| 362 | 20231016 | 130200 | 1081445720 | 2260 | 2260 | 2260 | 2260 | 5 |
| 363 | 20231016 | 130100 | 1081434420 | 2260 | 2260 | 2260 | 2260 | 0 |
| 364 | 20231016 | 130000 | 1081434420 | 2260 | 2245 | 2260 | 2245 | 207 |
| 365 | 20231016 | 125900 | 1080966705 | 2245 | 2260 | 2260 | 2245 | 103 |
| 366 | 20231016 | 125800 | 1080734940 | 2245 | 2245 | 2245 | 2245 | 0 |
| 367 | 20231016 | 125700 | 1080734940 | 2245 | 2245 | 2245 | 2245 | 710 |
| 368 | 20231016 | 125600 | 1079140990 | 2245 | 2245 | 2245 | 2245 | 316 |
| 369 | 20231016 | 125500 | 1078431570 | 2245 | 2240 | 2245 | 2240 | 63 |
| 370 | 20231016 | 125400 | 1078290440 | 2245 | 2245 | 2245 | 2245 | 551 |
| 371 | 20231016 | 125300 | 1077053445 | 2245 | 2245 | 2245 | 2245 | 305 |
| 372 | 20231016 | 125200 | 1076368720 | 2250 | 2250 | 2250 | 2250 | 0 |
| 373 | 20231016 | 125100 | 1076368720 | 2250 | 2250 | 2250 | 2250 | 9 |
| 374 | 20231016 | 125000 | 1076348470 | 2250 | 2250 | 2250 | 2250 | 250 |
| 375 | 20231016 | 124900 | 1075785970 | 2260 | 2260 | 2260 | 2255 | 57 |
| 376 | 20231016 | 124800 | 1075657425 | 2250 | 2250 | 2250 | 2250 | 602 |
| 377 | 20231016 | 124700 | 1074302925 | 2250 | 2245 | 2250 | 2245 | 264 |
| 378 | 20231016 | 124600 | 1073709230 | 2250 | 2250 | 2250 | 2250 | 0 |
| 379 | 20231016 | 124500 | 1073709230 | 2250 | 2250 | 2250 | 2250 | 246 |
| 380 | 20231016 | 124400 | 1073155730 | 2250 | 2245 | 2250 | 2245 | 446 |
| 381 | 20231016 | 124300 | 1072154455 | 2245 | 2245 | 2245 | 2245 | 21 |
| 382 | 20231016 | 124200 | 1072107310 | 2240 | 2240 | 2240 | 2240 | 4052 |
| 383 | 20231016 | 124100 | 1063030830 | 2240 | 2240 | 2240 | 2240 | 4 |
| 384 | 20231016 | 124000 | 1063021870 | 2240 | 2240 | 2240 | 2240 | 131 |
| 385 | 20231016 | 123900 | 1062728430 | 2240 | 2235 | 2240 | 2235 | 212 |
| 386 | 20231016 | 123800 | 1062254605 | 2235 | 2235 | 2235 | 2235 | 163 |
| 387 | 20231016 | 123700 | 1061890300 | 2235 | 2235 | 2235 | 2235 | 200 |
| 388 | 20231016 | 123600 | 1061443300 | 2235 | 2235 | 2235 | 2235 | 400 |
| 389 | 20231016 | 123500 | 1060549300 | 2240 | 2240 | 2240 | 2240 | 551 |
| 390 | 20231016 | 123400 | 1059315060 | 2250 | 2230 | 2250 | 2230 | 1138 |
| 391 | 20231016 | 123300 | 1056773740 | 2250 | 2250 | 2250 | 2250 | 418 |
| 392 | 20231016 | 123200 | 1055833240 | 2235 | 2250 | 2250 | 2235 | 13258 |
| 393 | 20231016 | 123100 | 1026199405 | 2250 | 2245 | 2250 | 2240 | 7093 |
| 394 | 20231016 | 123000 | 1010310575 | 2250 | 2245 | 2250 | 2245 | 25 |
| 395 | 20231016 | 122900 | 1010254420 | 2245 | 2245 | 2250 | 2240 | 183 |
| 396 | 20231016 | 122800 | 1009844320 | 2245 | 2240 | 2245 | 2240 | 685 |
| 397 | 20231016 | 122700 | 1008307305 | 2245 | 2250 | 2250 | 2245 | 1676 |
| 398 | 20231016 | 122600 | 1004543535 | 2250 | 2250 | 2250 | 2250 | 7 |
| 399 | 20231016 | 122500 | 1004527785 | 2245 | 2240 | 2245 | 2240 | 2565 |
| 400 | 20231016 | 122400 | 998769415 | 2245 | 2265 | 2265 | 2240 | 11971 |
| 401 | 20231016 | 122300 | 971905115 | 2265 | 2250 | 2265 | 2250 | 2021 |
| 402 | 20231016 | 122200 | 967357730 | 2250 | 2260 | 2260 | 2250 | 10510 |
| 403 | 20231016 | 122100 | 943699805 | 2275 | 2260 | 2275 | 2260 | 281 |
| 404 | 20231016 | 122000 | 943064535 | 2260 | 2260 | 2260 | 2260 | 0 |
| 405 | 20231016 | 121900 | 943064535 | 2260 | 2260 | 2260 | 2260 | 500 |
| 406 | 20231016 | 121800 | 941934535 | 2260 | 2260 | 2260 | 2260 | 444 |
| 407 | 20231016 | 121700 | 940931095 | 2260 | 2260 | 2260 | 2260 | 1 |
| 408 | 20231016 | 121600 | 940928835 | 2260 | 2260 | 2260 | 2255 | 1336 |
| 409 | 20231016 | 121500 | 937916130 | 2260 | 2255 | 2260 | 2255 | 282 |
| 410 | 20231016 | 121400 | 937279115 | 2260 | 2260 | 2260 | 2260 | 371 |
| 411 | 20231016 | 121300 | 936440655 | 2260 | 2260 | 2260 | 2260 | 9 |
| 412 | 20231016 | 121200 | 936420315 | 2275 | 2260 | 2275 | 2260 | 1188 |
| 413 | 20231016 | 121100 | 933717735 | 2260 | 2260 | 2260 | 2260 | 735 |
| 414 | 20231016 | 121000 | 932056635 | 2275 | 2275 | 2275 | 2275 | 1 |
| 415 | 20231016 | 120900 | 932054360 | 2270 | 2270 | 2275 | 2270 | 1338 |
| 416 | 20231016 | 120800 | 929017045 | 2275 | 2265 | 2275 | 2265 | 304 |
| 417 | 20231016 | 120700 | 928327995 | 2265 | 2265 | 2265 | 2265 | 101 |
| 418 | 20231016 | 120600 | 928099230 | 2265 | 2265 | 2265 | 2265 | 150 |
| 419 | 20231016 | 120500 | 927759480 | 2265 | 2260 | 2265 | 2260 | 301 |
| 420 | 20231016 | 120400 | 927079215 | 2265 | 2255 | 2265 | 2255 | 205 |
| 421 | 20231016 | 120300 | 926616890 | 2260 | 2260 | 2270 | 2260 | 708 |
| 422 | 20231016 | 120200 | 925014690 | 2260 | 2260 | 2260 | 2260 | 31 |
| 423 | 20231016 | 120100 | 924944630 | 2260 | 2255 | 2260 | 2255 | 89 |
| 424 | 20231016 | 120000 | 924743495 | 2260 | 2250 | 2260 | 2250 | 484 |
| 425 | 20231016 | 115900 | 923652220 | 2255 | 2250 | 2255 | 2250 | 203 |
| 426 | 20231016 | 115800 | 923194970 | 2250 | 2250 | 2250 | 2250 | 4616 |
| 427 | 20231016 | 115700 | 912808970 | 2255 | 2250 | 2255 | 2250 | 3009 |
| 428 | 20231016 | 115600 | 906038715 | 2250 | 2255 | 2255 | 2250 | 1329 |
| 429 | 20231016 | 115500 | 903042025 | 2255 | 2255 | 2255 | 2255 | 289 |
| 430 | 20231016 | 115400 | 902390330 | 2255 | 2250 | 2255 | 2250 | 638 |
| 431 | 20231016 | 115300 | 900951680 | 2250 | 2255 | 2255 | 2250 | 662 |
| 432 | 20231016 | 115200 | 899462080 | 2250 | 2250 | 2255 | 2250 | 2271 |
| 433 | 20231016 | 115100 | 894352100 | 2250 | 2250 | 2250 | 2250 | 351 |
| 434 | 20231016 | 115000 | 893562350 | 2250 | 2250 | 2250 | 2250 | 1126 |
| 435 | 20231016 | 114900 | 891028850 | 2250 | 2255 | 2255 | 2250 | 106 |
| 436 | 20231016 | 114800 | 890790145 | 2255 | 2255 | 2255 | 2255 | 7 |
| 437 | 20231016 | 114700 | 890774360 | 2255 | 2255 | 2255 | 2255 | 55 |
| 438 | 20231016 | 114600 | 890650335 | 2255 | 2255 | 2255 | 2255 | 270 |
| 439 | 20231016 | 114500 | 890041485 | 2255 | 2250 | 2255 | 2250 | 56 |
| 440 | 20231016 | 114400 | 889915260 | 2250 | 2255 | 2255 | 2250 | 67 |
| 441 | 20231016 | 114300 | 889764180 | 2250 | 2250 | 2250 | 2250 | 656 |
| 442 | 20231016 | 114200 | 888288180 | 2250 | 2250 | 2250 | 2250 | 648 |
| 443 | 20231016 | 114100 | 886830180 | 2255 | 2255 | 2255 | 2255 | 7 |
| 444 | 20231016 | 114000 | 886814395 | 2255 | 2255 | 2255 | 2255 | 1499 |
| 445 | 20231016 | 113900 | 883434150 | 2255 | 2250 | 2255 | 2250 | 1493 |
| 446 | 20231016 | 113800 | 880067475 | 2250 | 2255 | 2255 | 2250 | 227 |
| 447 | 20231016 | 113700 | 879556225 | 2250 | 2250 | 2255 | 2250 | 3010 |
| 448 | 20231016 | 113600 | 872783710 | 2250 | 2250 | 2250 | 2250 | 3987 |
| 449 | 20231016 | 113500 | 863812960 | 2250 | 2255 | 2255 | 2250 | 966 |
| 450 | 20231016 | 113400 | 861638900 | 2250 | 2250 | 2250 | 2250 | 500 |
| 451 | 20231016 | 113300 | 860513900 | 2250 | 2260 | 2260 | 2250 | 5247 |
| 452 | 20231016 | 113200 | 848680715 | 2270 | 2270 | 2270 | 2270 | 3 |
| 453 | 20231016 | 113100 | 848673905 | 2265 | 2260 | 2270 | 2255 | 1830 |
| 454 | 20231016 | 113000 | 844542435 | 2255 | 2265 | 2265 | 2255 | 13489 |
| 455 | 20231016 | 112900 | 814063945 | 2270 | 2270 | 2270 | 2270 | 32 |
| 456 | 20231016 | 112800 | 813991305 | 2270 | 2270 | 2270 | 2270 | 3 |
| 457 | 20231016 | 112700 | 813984495 | 2270 | 2270 | 2270 | 2265 | 1378 |
| 458 | 20231016 | 112600 | 810863060 | 2270 | 2270 | 2270 | 2265 | 2345 |
| 459 | 20231016 | 112500 | 805540685 | 2270 | 2270 | 2270 | 2270 | 72 |
| 460 | 20231016 | 112400 | 805377245 | 2270 | 2270 | 2270 | 2270 | 295 |
| 461 | 20231016 | 112300 | 804707595 | 2270 | 2270 | 2270 | 2270 | 6 |
| 462 | 20231016 | 112200 | 804693975 | 2275 | 2275 | 2275 | 2275 | 3 |
| 463 | 20231016 | 112100 | 804687150 | 2280 | 2280 | 2280 | 2280 | 0 |
| 464 | 20231016 | 112000 | 804687150 | 2280 | 2275 | 2280 | 2265 | 1632 |
| 465 | 20231016 | 111900 | 800979340 | 2275 | 2265 | 2275 | 2265 | 501 |
| 466 | 20231016 | 111800 | 799844565 | 2265 | 2265 | 2265 | 2265 | 8 |
| 467 | 20231016 | 111700 | 799826445 | 2265 | 2265 | 2265 | 2265 | 84 |
| 468 | 20231016 | 111600 | 799636185 | 2265 | 2275 | 2275 | 2265 | 10108 |
| 469 | 20231016 | 111500 | 776709730 | 2275 | 2275 | 2275 | 2275 | 338 |
| 470 | 20231016 | 111400 | 775940780 | 2275 | 2275 | 2275 | 2275 | 0 |
| 471 | 20231016 | 111300 | 775940780 | 2275 | 2270 | 2275 | 2270 | 830 |
| 472 | 20231016 | 111200 | 774055565 | 2265 | 2265 | 2265 | 2265 | 1 |
| 473 | 20231016 | 111100 | 774053300 | 2270 | 2270 | 2270 | 2270 | 1 |
| 474 | 20231016 | 111000 | 774051030 | 2265 | 2265 | 2270 | 2265 | 1041 |
| 475 | 20231016 | 110900 | 771688165 | 2265 | 2265 | 2265 | 2260 | 1210 |
| 476 | 20231016 | 110800 | 768948495 | 2265 | 2275 | 2275 | 2265 | 1150 |
| 477 | 20231016 | 110700 | 766337745 | 2260 | 2260 | 2260 | 2260 | 767 |
| 478 | 20231016 | 110600 | 764604325 | 2260 | 2260 | 2275 | 2260 | 471 |
| 479 | 20231016 | 110500 | 763539120 | 2260 | 2265 | 2275 | 2260 | 1980 |
| 480 | 20231016 | 110400 | 759060710 | 2265 | 2265 | 2265 | 2260 | 4741 |
| 481 | 20231016 | 110300 | 748330560 | 2265 | 2280 | 2280 | 2265 | 35632 |
| 482 | 20231016 | 110200 | 667309125 | 2280 | 2280 | 2280 | 2280 | 110 |
| 483 | 20231016 | 110100 | 667058325 | 2280 | 2280 | 2280 | 2280 | 321 |
| 484 | 20231016 | 110000 | 666326445 | 2280 | 2285 | 2285 | 2275 | 4754 |
| 485 | 20231016 | 105900 | 655511080 | 2275 | 2280 | 2280 | 2275 | 8841 |
| 486 | 20231016 | 105800 | 635361590 | 2280 | 2280 | 2280 | 2280 | 22 |
| 487 | 20231016 | 105700 | 635311430 | 2285 | 2285 | 2285 | 2285 | 32 |
| 488 | 20231016 | 105600 | 635238310 | 2290 | 2290 | 2290 | 2290 | 17 |
| 489 | 20231016 | 105500 | 635199380 | 2290 | 2285 | 2290 | 2280 | 560 |
| 490 | 20231016 | 105400 | 633922185 | 2280 | 2280 | 2285 | 2280 | 118 |
| 491 | 20231016 | 105300 | 633652995 | 2280 | 2280 | 2280 | 2280 | 1000 |
| 492 | 20231016 | 105200 | 631372995 | 2280 | 2285 | 2285 | 2280 | 128 |
| 493 | 20231016 | 105100 | 631080750 | 2290 | 2285 | 2290 | 2285 | 20 |
| 494 | 20231016 | 105000 | 631034990 | 2285 | 2280 | 2285 | 2280 | 117 |
| 495 | 20231016 | 104900 | 630768130 | 2285 | 2285 | 2285 | 2280 | 18 |
| 496 | 20231016 | 104800 | 630727010 | 2285 | 2285 | 2285 | 2280 | 1927 |
| 497 | 20231016 | 104700 | 626333015 | 2290 | 2285 | 2290 | 2280 | 3048 |
| 498 | 20231016 | 104600 | 619379165 | 2290 | 2290 | 2290 | 2290 | 205 |
| 499 | 20231016 | 104500 | 618909715 | 2280 | 2285 | 2285 | 2280 | 16741 |
| 500 | 20231016 | 104400 | 580709380 | 2285 | 2285 | 2285 | 2285 | 1627 |
| 501 | 20231016 | 104300 | 576991685 | 2290 | 2290 | 2290 | 2290 | 0 |
| 502 | 20231016 | 104200 | 576991685 | 2290 | 2290 | 2290 | 2290 | 240 |
| 503 | 20231016 | 104100 | 576442085 | 2300 | 2300 | 2300 | 2290 | 189 |
| 504 | 20231016 | 104000 | 576009155 | 2300 | 2300 | 2300 | 2300 | 0 |
| 505 | 20231016 | 103900 | 576009155 | 2300 | 2285 | 2300 | 2285 | 3960 |
| 506 | 20231016 | 103800 | 566915555 | 2285 | 2290 | 2305 | 2285 | 1210 |
| 507 | 20231016 | 103700 | 564143665 | 2285 | 2300 | 2300 | 2285 | 14912 |
| 508 | 20231016 | 103600 | 530047470 | 2300 | 2290 | 2300 | 2290 | 167 |
| 509 | 20231016 | 103500 | 529665030 | 2290 | 2290 | 2290 | 2290 | 939 |
| 510 | 20231016 | 103400 | 527514720 | 2290 | 2290 | 2290 | 2290 | 1286 |
| 511 | 20231016 | 103300 | 524569780 | 2295 | 2295 | 2295 | 2295 | 74 |
| 512 | 20231016 | 103200 | 524399950 | 2300 | 2295 | 2300 | 2295 | 31 |
| 513 | 20231016 | 103100 | 524328780 | 2295 | 2295 | 2295 | 2295 | 15 |
| 514 | 20231016 | 103000 | 524294355 | 2295 | 2290 | 2300 | 2290 | 23 |
| 515 | 20231016 | 102900 | 524241585 | 2290 | 2290 | 2290 | 2290 | 392 |
| 516 | 20231016 | 102800 | 523343905 | 2305 | 2305 | 2305 | 2305 | 0 |
| 517 | 20231016 | 102700 | 523343905 | 2305 | 2290 | 2305 | 2290 | 113 |
| 518 | 20231016 | 102600 | 523084525 | 2285 | 2300 | 2300 | 2285 | 16318 |
| 519 | 20231016 | 102500 | 485715885 | 2305 | 2300 | 2305 | 2300 | 1339 |
| 520 | 20231016 | 102400 | 482629995 | 2305 | 2295 | 2305 | 2295 | 1016 |
| 521 | 20231016 | 102300 | 480298240 | 2295 | 2300 | 2300 | 2295 | 3 |
| 522 | 20231016 | 102200 | 480291345 | 2305 | 2300 | 2305 | 2300 | 10 |
| 523 | 20231016 | 102100 | 480268320 | 2295 | 2300 | 2300 | 2295 | 51 |
| 524 | 20231016 | 102000 | 480151025 | 2300 | 2305 | 2305 | 2300 | 336 |
| 525 | 20231016 | 101900 | 479377725 | 2305 | 2295 | 2305 | 2295 | 2722 |
| 526 | 20231016 | 101800 | 473130715 | 2305 | 2300 | 2305 | 2300 | 101 |
| 527 | 20231016 | 101700 | 472898410 | 2305 | 2305 | 2305 | 2305 | 4 |
| 528 | 20231016 | 101600 | 472889190 | 2295 | 2295 | 2295 | 2295 | 0 |
| 529 | 20231016 | 101500 | 472889190 | 2295 | 2300 | 2300 | 2295 | 1501 |
| 530 | 20231016 | 101400 | 469436895 | 2300 | 2300 | 2300 | 2300 | 1439 |
| 531 | 20231016 | 101300 | 466127195 | 2300 | 2305 | 2305 | 2300 | 190 |
| 532 | 20231016 | 101200 | 465689690 | 2310 | 2310 | 2310 | 2310 | 0 |
| 533 | 20231016 | 101100 | 465689690 | 2310 | 2305 | 2310 | 2300 | 582 |
| 534 | 20231016 | 101000 | 464347035 | 2300 | 2305 | 2305 | 2300 | 2403 |
| 535 | 20231016 | 100900 | 458819665 | 2300 | 2305 | 2305 | 2300 | 282 |
| 536 | 20231016 | 100800 | 458171040 | 2305 | 2300 | 2305 | 2300 | 4 |
| 537 | 20231016 | 100700 | 458161835 | 2300 | 2300 | 2300 | 2300 | 70 |
| 538 | 20231016 | 100600 | 458000835 | 2300 | 2300 | 2300 | 2300 | 755 |
| 539 | 20231016 | 100500 | 456264335 | 2300 | 2300 | 2300 | 2300 | 1 |
| 540 | 20231016 | 100400 | 456262035 | 2300 | 2300 | 2300 | 2300 | 111 |
| 541 | 20231016 | 100300 | 456006735 | 2300 | 2300 | 2300 | 2300 | 33 |
| 542 | 20231016 | 100200 | 455930835 | 2300 | 2300 | 2300 | 2300 | 2 |
| 543 | 20231016 | 100100 | 455926235 | 2300 | 2300 | 2300 | 2295 | 177 |
| 544 | 20231016 | 100000 | 455519200 | 2295 | 2295 | 2295 | 2295 | 8 |
| 545 | 20231016 | 095900 | 455500840 | 2295 | 2300 | 2300 | 2295 | 1743 |
| 546 | 20231016 | 095800 | 451500635 | 2300 | 2300 | 2300 | 2300 | 3258 |
| 547 | 20231016 | 095700 | 444007235 | 2300 | 2300 | 2300 | 2300 | 1590 |
| 548 | 20231016 | 095600 | 440350235 | 2300 | 2300 | 2300 | 2300 | 200 |
| 549 | 20231016 | 095500 | 439890235 | 2300 | 2300 | 2300 | 2300 | 5 |
| 550 | 20231016 | 095400 | 439878735 | 2300 | 2300 | 2300 | 2300 | 223 |
| 551 | 20231016 | 095300 | 439365835 | 2300 | 2300 | 2300 | 2300 | 2 |
| 552 | 20231016 | 095200 | 439361235 | 2300 | 2300 | 2300 | 2295 | 406 |
| 553 | 20231016 | 095100 | 438428385 | 2300 | 2300 | 2305 | 2300 | 126 |
| 554 | 20231016 | 095000 | 438138500 | 2300 | 2300 | 2300 | 2300 | 1372 |
| 555 | 20231016 | 094900 | 434982900 | 2300 | 2300 | 2300 | 2300 | 1308 |
| 556 | 20231016 | 094800 | 431974500 | 2305 | 2310 | 2310 | 2305 | 1737 |
| 557 | 20231016 | 094700 | 427968215 | 2315 | 2300 | 2315 | 2300 | 627 |
| 558 | 20231016 | 094600 | 426521840 | 2310 | 2310 | 2310 | 2310 | 93 |
| 559 | 20231016 | 094500 | 426307010 | 2310 | 2310 | 2310 | 2310 | 200 |
| 560 | 20231016 | 094400 | 425845010 | 2310 | 2310 | 2310 | 2300 | 404 |
| 561 | 20231016 | 094300 | 424915700 | 2295 | 2325 | 2325 | 2295 | 12675 |
| 562 | 20231016 | 094200 | 395736910 | 2315 | 2315 | 2330 | 2315 | 516 |
| 563 | 20231016 | 094100 | 394542310 | 2315 | 2335 | 2335 | 2315 | 860 |
| 564 | 20231016 | 094000 | 392541435 | 2335 | 2335 | 2335 | 2330 | 52 |
| 565 | 20231016 | 093900 | 392420235 | 2330 | 2330 | 2335 | 2325 | 880 |
| 566 | 20231016 | 093800 | 390368270 | 2330 | 2330 | 2330 | 2330 | 2 |
| 567 | 20231016 | 093700 | 390363610 | 2330 | 2330 | 2330 | 2305 | 408 |
| 568 | 20231016 | 093600 | 389422745 | 2325 | 2325 | 2325 | 2325 | 432 |
| 569 | 20231016 | 093500 | 388418345 | 2325 | 2305 | 2325 | 2300 | 2020 |
| 570 | 20231016 | 093400 | 383765580 | 2305 | 2305 | 2305 | 2300 | 3989 |
| 571 | 20231016 | 093300 | 374578340 | 2310 | 2310 | 2310 | 2310 | 1051 |
| 572 | 20231016 | 093200 | 372150530 | 2310 | 2310 | 2315 | 2310 | 1377 |
| 573 | 20231016 | 093100 | 368965610 | 2315 | 2315 | 2315 | 2315 | 27 |
| 574 | 20231016 | 093000 | 368903105 | 2315 | 2300 | 2315 | 2300 | 888 |
| 575 | 20231016 | 092900 | 366847580 | 2325 | 2310 | 2325 | 2300 | 6378 |
| 576 | 20231016 | 092800 | 352120720 | 2310 | 2305 | 2310 | 2305 | 989 |
| 577 | 20231016 | 092700 | 349841070 | 2305 | 2310 | 2310 | 2305 | 509 |
| 578 | 20231016 | 092600 | 348665625 | 2310 | 2300 | 2310 | 2300 | 2503 |
| 579 | 20231016 | 092500 | 342899485 | 2300 | 2305 | 2310 | 2300 | 1484 |
| 580 | 20231016 | 092400 | 339482290 | 2310 | 2305 | 2310 | 2300 | 423 |
| 581 | 20231016 | 092300 | 338509175 | 2305 | 2305 | 2305 | 2305 | 820 |
| 582 | 20231016 | 092200 | 336619075 | 2305 | 2305 | 2305 | 2305 | 721 |
| 583 | 20231016 | 092100 | 334957170 | 2305 | 2300 | 2305 | 2300 | 2010 |
| 584 | 20231016 | 092000 | 330333495 | 2300 | 2290 | 2300 | 2290 | 358 |
| 585 | 20231016 | 091900 | 329510795 | 2295 | 2305 | 2305 | 2295 | 1452 |
| 586 | 20231016 | 091800 | 326174760 | 2305 | 2300 | 2305 | 2300 | 833 |
| 587 | 20231016 | 091700 | 324258585 | 2300 | 2300 | 2300 | 2300 | 436 |
| 588 | 20231016 | 091600 | 323255785 | 2290 | 2290 | 2290 | 2290 | 7084 |
| 589 | 20231016 | 091500 | 307033425 | 2290 | 2305 | 2305 | 2290 | 5063 |
| 590 | 20231016 | 091400 | 295434925 | 2305 | 2295 | 2305 | 2295 | 1631 |
| 591 | 20231016 | 091300 | 291685200 | 2295 | 2300 | 2300 | 2295 | 2953 |
| 592 | 20231016 | 091200 | 284907795 | 2295 | 2290 | 2305 | 2285 | 2589 |
| 593 | 20231016 | 091100 | 278972865 | 2290 | 2280 | 2290 | 2280 | 74 |
| 594 | 20231016 | 091000 | 278803525 | 2295 | 2295 | 2295 | 2285 | 160 |
| 595 | 20231016 | 090900 | 278436885 | 2290 | 2275 | 2290 | 2275 | 5034 |
| 596 | 20231016 | 090800 | 266972755 | 2275 | 2300 | 2305 | 2275 | 12885 |
| 597 | 20231016 | 090700 | 237587840 | 2300 | 2290 | 2305 | 2290 | 609 |
| 598 | 20231016 | 090600 | 236192500 | 2290 | 2275 | 2290 | 2275 | 11649 |
| 599 | 20231016 | 090500 | 209638650 | 2275 | 2280 | 2290 | 2275 | 3809 |
| 600 | 20231016 | 090400 | 200965250 | 2280 | 2280 | 2290 | 2275 | 17882 |
| 601 | 20231016 | 090300 | 160250375 | 2280 | 2310 | 2310 | 2280 | 2778 |
| 602 | 20231016 | 090200 | 153895560 | 2310 | 2290 | 2310 | 2275 | 12735 |
| 603 | 20231016 | 090100 | 124856435 | 2290 | 2320 | 2320 | 2275 | 20778 |
| 604 | 20231016 | 090000 | 77280470 | 2300 | 2340 | 2340 | 2290 | 33115 |