29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 190000 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 19061 |
| 3 | 20231017 | 185900 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 4 | 20231017 | 185800 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 5 | 20231017 | 185700 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 6 | 20231017 | 185600 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 7 | 20231017 | 185500 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 8 | 20231017 | 185400 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 9 | 20231017 | 185300 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 10 | 20231017 | 185200 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 11 | 20231017 | 185100 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 12 | 20231017 | 185000 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 13 | 20231017 | 184900 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 14 | 20231017 | 184800 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 15 | 20231017 | 184700 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 16 | 20231017 | 184600 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 17 | 20231017 | 184500 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 18 | 20231017 | 184400 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 19 | 20231017 | 184300 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 20 | 20231017 | 184200 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 21 | 20231017 | 184100 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 22 | 20231017 | 184000 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 23 | 20231017 | 183900 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 24 | 20231017 | 183800 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 25 | 20231017 | 183700 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 26 | 20231017 | 183600 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 27 | 20231017 | 183500 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 28 | 20231017 | 183400 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 29 | 20231017 | 183300 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 30 | 20231017 | 183200 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 31 | 20231017 | 183100 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 32 | 20231017 | 183000 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 19061 |
| 33 | 20231017 | 182900 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 34 | 20231017 | 182800 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 35 | 20231017 | 182700 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 36 | 20231017 | 182600 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 37 | 20231017 | 182500 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 38 | 20231017 | 182400 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 39 | 20231017 | 182300 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 40 | 20231017 | 182200 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 41 | 20231017 | 182100 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 42 | 20231017 | 182000 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 43 | 20231017 | 181900 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 44 | 20231017 | 181800 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 45 | 20231017 | 181700 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 46 | 20231017 | 181600 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 47 | 20231017 | 181500 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 48 | 20231017 | 181400 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 49 | 20231017 | 181300 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 50 | 20231017 | 181200 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 51 | 20231017 | 181100 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 52 | 20231017 | 181000 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 53 | 20231017 | 180900 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 54 | 20231017 | 180800 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 55 | 20231017 | 180700 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 56 | 20231017 | 180600 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 57 | 20231017 | 180500 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 58 | 20231017 | 180400 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 59 | 20231017 | 180300 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 60 | 20231017 | 180200 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 61 | 20231017 | 180100 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 62 | 20231017 | 180000 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 19061 |
| 63 | 20231017 | 175900 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 64 | 20231017 | 175800 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 65 | 20231017 | 175700 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 66 | 20231017 | 175600 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 67 | 20231017 | 175500 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 68 | 20231017 | 175400 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 69 | 20231017 | 175300 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 70 | 20231017 | 175200 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 71 | 20231017 | 175100 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 72 | 20231017 | 175000 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 73 | 20231017 | 174900 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 74 | 20231017 | 174800 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 75 | 20231017 | 174700 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 76 | 20231017 | 174600 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 77 | 20231017 | 174500 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 78 | 20231017 | 174400 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 79 | 20231017 | 174300 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 80 | 20231017 | 174200 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 81 | 20231017 | 174100 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 82 | 20231017 | 174000 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 83 | 20231017 | 173900 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 84 | 20231017 | 173800 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 85 | 20231017 | 173700 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 86 | 20231017 | 173600 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 87 | 20231017 | 173500 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 88 | 20231017 | 173400 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 89 | 20231017 | 173300 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 90 | 20231017 | 173200 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 91 | 20231017 | 173100 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 92 | 20231017 | 173000 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 19061 |
| 93 | 20231017 | 172900 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 94 | 20231017 | 172800 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 95 | 20231017 | 172700 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 96 | 20231017 | 172600 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 97 | 20231017 | 172500 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 98 | 20231017 | 172400 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 99 | 20231017 | 172300 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 100 | 20231017 | 172200 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 101 | 20231017 | 172100 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 102 | 20231017 | 172000 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 103 | 20231017 | 171900 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 104 | 20231017 | 171800 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 105 | 20231017 | 171700 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 106 | 20231017 | 171600 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 107 | 20231017 | 171500 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 108 | 20231017 | 171400 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 109 | 20231017 | 171300 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 110 | 20231017 | 171200 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 111 | 20231017 | 171100 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 112 | 20231017 | 171000 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 113 | 20231017 | 170900 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 114 | 20231017 | 170800 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 115 | 20231017 | 170700 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 116 | 20231017 | 170600 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 117 | 20231017 | 170500 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 118 | 20231017 | 170400 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 119 | 20231017 | 170300 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 120 | 20231017 | 170200 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 121 | 20231017 | 170100 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 122 | 20231017 | 170000 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 19061 |
| 123 | 20231017 | 165900 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 124 | 20231017 | 165800 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 125 | 20231017 | 165700 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 126 | 20231017 | 165600 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 127 | 20231017 | 165500 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 128 | 20231017 | 165400 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 129 | 20231017 | 165300 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 130 | 20231017 | 165200 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 131 | 20231017 | 165100 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 132 | 20231017 | 165000 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 133 | 20231017 | 164900 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 134 | 20231017 | 164800 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 135 | 20231017 | 164700 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 136 | 20231017 | 164600 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 137 | 20231017 | 164500 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 138 | 20231017 | 164400 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 139 | 20231017 | 164300 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 140 | 20231017 | 164200 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 141 | 20231017 | 164100 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 142 | 20231017 | 164000 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 143 | 20231017 | 163900 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 144 | 20231017 | 163800 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 145 | 20231017 | 163700 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 146 | 20231017 | 163600 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 147 | 20231017 | 163500 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 148 | 20231017 | 163400 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 149 | 20231017 | 163300 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 150 | 20231017 | 163200 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 151 | 20231017 | 163100 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 152 | 20231017 | 163000 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 19061 |
| 153 | 20231017 | 162900 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 154 | 20231017 | 162800 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 155 | 20231017 | 162700 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 156 | 20231017 | 162600 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 157 | 20231017 | 162500 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 158 | 20231017 | 162400 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 159 | 20231017 | 162300 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 160 | 20231017 | 162200 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 161 | 20231017 | 162100 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 162 | 20231017 | 162000 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 163 | 20231017 | 161900 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 164 | 20231017 | 161800 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 165 | 20231017 | 161700 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 166 | 20231017 | 161600 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 167 | 20231017 | 161500 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 168 | 20231017 | 161400 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 169 | 20231017 | 161300 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 170 | 20231017 | 161200 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 171 | 20231017 | 161100 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 172 | 20231017 | 161000 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 173 | 20231017 | 160900 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 174 | 20231017 | 160800 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 175 | 20231017 | 160700 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 176 | 20231017 | 160600 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 177 | 20231017 | 160500 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 178 | 20231017 | 160400 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 179 | 20231017 | 160300 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 180 | 20231017 | 160200 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 181 | 20231017 | 160100 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 182 | 20231017 | 160000 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 19061 |
| 183 | 20231017 | 155900 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 184 | 20231017 | 155800 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 185 | 20231017 | 155700 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 186 | 20231017 | 155600 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 187 | 20231017 | 155500 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 188 | 20231017 | 155400 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 189 | 20231017 | 155300 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 190 | 20231017 | 155200 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 191 | 20231017 | 155100 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 192 | 20231017 | 155000 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 193 | 20231017 | 154900 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 194 | 20231017 | 154800 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 195 | 20231017 | 154700 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 196 | 20231017 | 154600 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 197 | 20231017 | 154500 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 198 | 20231017 | 154400 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 199 | 20231017 | 154300 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 200 | 20231017 | 154200 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 201 | 20231017 | 154100 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 202 | 20231017 | 154000 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 203 | 20231017 | 153900 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 204 | 20231017 | 153800 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 205 | 20231017 | 153700 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 206 | 20231017 | 153600 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 207 | 20231017 | 153500 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 208 | 20231017 | 153400 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 209 | 20231017 | 153300 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 210 | 20231017 | 153200 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 211 | 20231017 | 153100 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 212 | 20231017 | 153000 | 1368468550 | 2350 | 2350 | 2350 | 2350 | 38122 |
| 213 | 20231017 | 152900 | 1323675200 | 2340 | 2340 | 2340 | 2340 | 0 |
| 214 | 20231017 | 152800 | 1323675200 | 2340 | 2340 | 2340 | 2340 | 0 |
| 215 | 20231017 | 152700 | 1323675200 | 2340 | 2340 | 2340 | 2340 | 0 |
| 216 | 20231017 | 152600 | 1323675200 | 2340 | 2340 | 2340 | 2340 | 0 |
| 217 | 20231017 | 152500 | 1323675200 | 2340 | 2340 | 2340 | 2340 | 0 |
| 218 | 20231017 | 152400 | 1323675200 | 2340 | 2340 | 2340 | 2340 | 0 |
| 219 | 20231017 | 152300 | 1323675200 | 2340 | 2340 | 2340 | 2340 | 0 |
| 220 | 20231017 | 152200 | 1323675200 | 2340 | 2340 | 2340 | 2340 | 0 |
| 221 | 20231017 | 152100 | 1323675200 | 2340 | 2340 | 2340 | 2340 | 0 |
| 222 | 20231017 | 152000 | 1323675200 | 2340 | 2340 | 2340 | 2340 | 0 |
| 223 | 20231017 | 151900 | 1323675200 | 2340 | 2340 | 2340 | 2335 | 1577 |
| 224 | 20231017 | 151800 | 1319986520 | 2340 | 2340 | 2340 | 2335 | 9273 |
| 225 | 20231017 | 151700 | 1298291980 | 2335 | 2335 | 2335 | 2335 | 877 |
| 226 | 20231017 | 151600 | 1296244185 | 2340 | 2340 | 2340 | 2340 | 1310 |
| 227 | 20231017 | 151500 | 1293178785 | 2340 | 2340 | 2340 | 2340 | 70 |
| 228 | 20231017 | 151400 | 1293014985 | 2340 | 2335 | 2340 | 2335 | 275 |
| 229 | 20231017 | 151300 | 1292371850 | 2335 | 2340 | 2340 | 2335 | 327 |
| 230 | 20231017 | 151200 | 1291608055 | 2335 | 2340 | 2340 | 2335 | 418 |
| 231 | 20231017 | 151100 | 1290631485 | 2340 | 2335 | 2340 | 2335 | 205 |
| 232 | 20231017 | 151000 | 1290152770 | 2335 | 2335 | 2335 | 2330 | 396 |
| 233 | 20231017 | 150900 | 1289229675 | 2335 | 2335 | 2335 | 2335 | 2 |
| 234 | 20231017 | 150800 | 1289225005 | 2335 | 2335 | 2335 | 2335 | 1272 |
| 235 | 20231017 | 150700 | 1286254885 | 2335 | 2335 | 2335 | 2335 | 150 |
| 236 | 20231017 | 150600 | 1285904635 | 2335 | 2340 | 2345 | 2335 | 3041 |
| 237 | 20231017 | 150500 | 1278789540 | 2340 | 2340 | 2340 | 2340 | 7 |
| 238 | 20231017 | 150400 | 1278773160 | 2340 | 2335 | 2340 | 2330 | 224 |
| 239 | 20231017 | 150300 | 1278250700 | 2335 | 2335 | 2340 | 2335 | 2402 |
| 240 | 20231017 | 150200 | 1272640715 | 2340 | 2340 | 2340 | 2340 | 11 |
| 241 | 20231017 | 150100 | 1272614975 | 2335 | 2335 | 2340 | 2335 | 2428 |
| 242 | 20231017 | 150000 | 1266934705 | 2335 | 2345 | 2345 | 2335 | 911 |
| 243 | 20231017 | 145900 | 1264802945 | 2345 | 2340 | 2345 | 2340 | 441 |
| 244 | 20231017 | 145800 | 1263769300 | 2340 | 2340 | 2345 | 2340 | 394 |
| 245 | 20231017 | 145700 | 1262846730 | 2340 | 2340 | 2340 | 2340 | 2918 |
| 246 | 20231017 | 145600 | 1256018610 | 2340 | 2340 | 2340 | 2340 | 1118 |
| 247 | 20231017 | 145500 | 1253402490 | 2340 | 2340 | 2340 | 2335 | 1138 |
| 248 | 20231017 | 145400 | 1250739735 | 2340 | 2335 | 2340 | 2335 | 13 |
| 249 | 20231017 | 145300 | 1250709350 | 2335 | 2340 | 2340 | 2335 | 2175 |
| 250 | 20231017 | 145200 | 1245625565 | 2340 | 2340 | 2340 | 2340 | 445 |
| 251 | 20231017 | 145100 | 1244584265 | 2340 | 2340 | 2345 | 2340 | 3746 |
| 252 | 20231017 | 145000 | 1235817505 | 2340 | 2340 | 2345 | 2340 | 979 |
| 253 | 20231017 | 144900 | 1233526640 | 2340 | 2340 | 2340 | 2335 | 6801 |
| 254 | 20231017 | 144800 | 1217612305 | 2340 | 2340 | 2340 | 2340 | 30 |
| 255 | 20231017 | 144700 | 1217542105 | 2340 | 2340 | 2340 | 2340 | 564 |
| 256 | 20231017 | 144600 | 1216222345 | 2340 | 2340 | 2340 | 2340 | 1000 |
| 257 | 20231017 | 144500 | 1213882345 | 2340 | 2335 | 2340 | 2335 | 1529 |
| 258 | 20231017 | 144400 | 1210312120 | 2335 | 2335 | 2335 | 2330 | 2214 |
| 259 | 20231017 | 144300 | 1205147905 | 2330 | 2330 | 2330 | 2330 | 756 |
| 260 | 20231017 | 144200 | 1203386425 | 2330 | 2330 | 2330 | 2330 | 615 |
| 261 | 20231017 | 144100 | 1201953475 | 2330 | 2325 | 2330 | 2325 | 3224 |
| 262 | 20231017 | 144000 | 1194454875 | 2320 | 2320 | 2320 | 2320 | 1214 |
| 263 | 20231017 | 143900 | 1191638395 | 2320 | 2320 | 2320 | 2320 | 7 |
| 264 | 20231017 | 143800 | 1191622155 | 2320 | 2320 | 2320 | 2320 | 117 |
| 265 | 20231017 | 143700 | 1191350715 | 2320 | 2320 | 2320 | 2320 | 97 |
| 266 | 20231017 | 143600 | 1191125675 | 2320 | 2320 | 2320 | 2320 | 8 |
| 267 | 20231017 | 143500 | 1191107115 | 2325 | 2325 | 2325 | 2325 | 17 |
| 268 | 20231017 | 143400 | 1191067590 | 2325 | 2315 | 2325 | 2315 | 9 |
| 269 | 20231017 | 143300 | 1191046685 | 2320 | 2315 | 2320 | 2315 | 1809 |
| 270 | 20231017 | 143200 | 1186850320 | 2315 | 2320 | 2320 | 2315 | 509 |
| 271 | 20231017 | 143100 | 1185671945 | 2315 | 2315 | 2315 | 2315 | 8 |
| 272 | 20231017 | 143000 | 1185653425 | 2315 | 2315 | 2315 | 2315 | 844 |
| 273 | 20231017 | 142900 | 1183699565 | 2315 | 2310 | 2315 | 2305 | 15 |
| 274 | 20231017 | 142800 | 1183664855 | 2315 | 2315 | 2315 | 2315 | 1 |
| 275 | 20231017 | 142700 | 1183662540 | 2300 | 2305 | 2305 | 2300 | 1600 |
| 276 | 20231017 | 142600 | 1179978155 | 2305 | 2310 | 2310 | 2305 | 303 |
| 277 | 20231017 | 142500 | 1179278325 | 2320 | 2320 | 2320 | 2320 | 0 |
| 278 | 20231017 | 142400 | 1179278325 | 2320 | 2320 | 2320 | 2320 | 1 |
| 279 | 20231017 | 142300 | 1179276005 | 2320 | 2305 | 2320 | 2305 | 106 |
| 280 | 20231017 | 142200 | 1179031585 | 2325 | 2315 | 2325 | 2305 | 3039 |
| 281 | 20231017 | 142100 | 1172012925 | 2310 | 2310 | 2310 | 2310 | 800 |
| 282 | 20231017 | 142000 | 1170164925 | 2315 | 2310 | 2315 | 2310 | 153 |
| 283 | 20231017 | 141900 | 1169811480 | 2315 | 2315 | 2315 | 2315 | 200 |
| 284 | 20231017 | 141800 | 1169348480 | 2315 | 2315 | 2315 | 2315 | 0 |
| 285 | 20231017 | 141700 | 1169348480 | 2315 | 2315 | 2315 | 2315 | 0 |
| 286 | 20231017 | 141600 | 1169348480 | 2315 | 2310 | 2315 | 2310 | 250 |
| 287 | 20231017 | 141500 | 1168769870 | 2315 | 2315 | 2315 | 2315 | 11 |
| 288 | 20231017 | 141400 | 1168744405 | 2315 | 2310 | 2315 | 2310 | 555 |
| 289 | 20231017 | 141300 | 1167462215 | 2310 | 2310 | 2310 | 2310 | 1 |
| 290 | 20231017 | 141200 | 1167459905 | 2305 | 2305 | 2305 | 2300 | 1001 |
| 291 | 20231017 | 141100 | 1165152605 | 2315 | 2315 | 2315 | 2315 | 9 |
| 292 | 20231017 | 141000 | 1165131770 | 2310 | 2300 | 2310 | 2300 | 2982 |
| 293 | 20231017 | 140900 | 1158243365 | 2300 | 2290 | 2315 | 2290 | 20 |
| 294 | 20231017 | 140800 | 1158197250 | 2310 | 2310 | 2310 | 2310 | 0 |
| 295 | 20231017 | 140700 | 1158197250 | 2310 | 2310 | 2310 | 2310 | 0 |
| 296 | 20231017 | 140600 | 1158197250 | 2310 | 2310 | 2310 | 2310 | 1 |
| 297 | 20231017 | 140500 | 1158194940 | 2315 | 2305 | 2315 | 2285 | 3336 |
| 298 | 20231017 | 140400 | 1150479105 | 2305 | 2285 | 2305 | 2280 | 7988 |
| 299 | 20231017 | 140300 | 1132222510 | 2285 | 2290 | 2290 | 2285 | 4363 |
| 300 | 20231017 | 140200 | 1122232240 | 2295 | 2295 | 2295 | 2295 | 0 |
| 301 | 20231017 | 140100 | 1122232240 | 2295 | 2295 | 2295 | 2295 | 0 |
| 302 | 20231017 | 140000 | 1122232240 | 2295 | 2295 | 2295 | 2290 | 2082 |
| 303 | 20231017 | 135900 | 1117456105 | 2295 | 2300 | 2300 | 2295 | 1472 |
| 304 | 20231017 | 135800 | 1114076775 | 2300 | 2300 | 2300 | 2295 | 69 |
| 305 | 20231017 | 135700 | 1113918325 | 2300 | 2295 | 2300 | 2295 | 330 |
| 306 | 20231017 | 135600 | 1113160675 | 2295 | 2300 | 2300 | 2295 | 1338 |
| 307 | 20231017 | 135500 | 1110088325 | 2310 | 2305 | 2310 | 2295 | 10024 |
| 308 | 20231017 | 135400 | 1087034720 | 2300 | 2300 | 2300 | 2300 | 27 |
| 309 | 20231017 | 135300 | 1086972620 | 2300 | 2300 | 2300 | 2300 | 0 |
| 310 | 20231017 | 135200 | 1086972620 | 2300 | 2300 | 2300 | 2300 | 54 |
| 311 | 20231017 | 135100 | 1086848420 | 2310 | 2310 | 2310 | 2310 | 0 |
| 312 | 20231017 | 135000 | 1086848420 | 2310 | 2310 | 2310 | 2310 | 12 |
| 313 | 20231017 | 134900 | 1086820700 | 2310 | 2310 | 2310 | 2300 | 42 |
| 314 | 20231017 | 134800 | 1086724080 | 2300 | 2305 | 2305 | 2300 | 457 |
| 315 | 20231017 | 134700 | 1085671535 | 2310 | 2310 | 2310 | 2310 | 0 |
| 316 | 20231017 | 134600 | 1085671535 | 2310 | 2310 | 2310 | 2305 | 61 |
| 317 | 20231017 | 134500 | 1085530655 | 2310 | 2310 | 2310 | 2310 | 20 |
| 318 | 20231017 | 134400 | 1085484455 | 2310 | 2310 | 2310 | 2310 | 200 |
| 319 | 20231017 | 134300 | 1085022455 | 2310 | 2310 | 2310 | 2310 | 0 |
| 320 | 20231017 | 134200 | 1085022455 | 2310 | 2300 | 2310 | 2295 | 278 |
| 321 | 20231017 | 134100 | 1084382925 | 2305 | 2300 | 2305 | 2290 | 2560 |
| 322 | 20231017 | 134000 | 1078508100 | 2300 | 2295 | 2300 | 2295 | 5161 |
| 323 | 20231017 | 133900 | 1066663380 | 2295 | 2300 | 2300 | 2295 | 4770 |
| 324 | 20231017 | 133800 | 1055698210 | 2300 | 2300 | 2300 | 2300 | 155 |
| 325 | 20231017 | 133700 | 1055341710 | 2305 | 2305 | 2305 | 2305 | 0 |
| 326 | 20231017 | 133600 | 1055341710 | 2305 | 2305 | 2305 | 2305 | 1794 |
| 327 | 20231017 | 133500 | 1051206540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 328 | 20231017 | 133400 | 1051206540 | 2310 | 2310 | 2310 | 2310 | 1 |
| 329 | 20231017 | 133300 | 1051204230 | 2310 | 2310 | 2310 | 2310 | 1 |
| 330 | 20231017 | 133200 | 1051201920 | 2315 | 2310 | 2315 | 2300 | 8322 |
| 331 | 20231017 | 133100 | 1032015190 | 2315 | 2315 | 2315 | 2315 | 50 |
| 332 | 20231017 | 133000 | 1031899440 | 2315 | 2315 | 2325 | 2315 | 1207 |
| 333 | 20231017 | 132900 | 1029105175 | 2325 | 2325 | 2325 | 2320 | 1056 |
| 334 | 20231017 | 132800 | 1026654980 | 2320 | 2320 | 2320 | 2320 | 10 |
| 335 | 20231017 | 132700 | 1026631780 | 2325 | 2325 | 2325 | 2325 | 0 |
| 336 | 20231017 | 132600 | 1026631780 | 2325 | 2325 | 2325 | 2325 | 0 |
| 337 | 20231017 | 132500 | 1026631780 | 2325 | 2325 | 2325 | 2325 | 0 |
| 338 | 20231017 | 132400 | 1026631780 | 2325 | 2325 | 2325 | 2325 | 0 |
| 339 | 20231017 | 132300 | 1026631780 | 2325 | 2325 | 2325 | 2325 | 0 |
| 340 | 20231017 | 132200 | 1026631780 | 2325 | 2315 | 2325 | 2315 | 302 |
| 341 | 20231017 | 132100 | 1025932635 | 2325 | 2325 | 2325 | 2325 | 0 |
| 342 | 20231017 | 132000 | 1025932635 | 2325 | 2325 | 2325 | 2325 | 0 |
| 343 | 20231017 | 131900 | 1025932635 | 2325 | 2325 | 2325 | 2325 | 0 |
| 344 | 20231017 | 131800 | 1025932635 | 2325 | 2315 | 2325 | 2310 | 815 |
| 345 | 20231017 | 131700 | 1024047035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 346 | 20231017 | 131600 | 1024047035 | 2315 | 2315 | 2315 | 2315 | 272 |
| 347 | 20231017 | 131500 | 1023417355 | 2315 | 2315 | 2315 | 2315 | 345 |
| 348 | 20231017 | 131400 | 1022618680 | 2315 | 2315 | 2315 | 2315 | 31 |
| 349 | 20231017 | 131300 | 1022546915 | 2330 | 2330 | 2330 | 2330 | 0 |
| 350 | 20231017 | 131200 | 1022546915 | 2330 | 2330 | 2330 | 2330 | 0 |
| 351 | 20231017 | 131100 | 1022546915 | 2330 | 2330 | 2330 | 2330 | 0 |
| 352 | 20231017 | 131000 | 1022546915 | 2330 | 2325 | 2330 | 2325 | 50 |
| 353 | 20231017 | 130900 | 1022430430 | 2330 | 2330 | 2330 | 2330 | 0 |
| 354 | 20231017 | 130800 | 1022430430 | 2330 | 2330 | 2330 | 2330 | 0 |
| 355 | 20231017 | 130700 | 1022430430 | 2330 | 2320 | 2330 | 2320 | 208 |
| 356 | 20231017 | 130600 | 1021947835 | 2330 | 2320 | 2330 | 2320 | 101 |
| 357 | 20231017 | 130500 | 1021713505 | 2320 | 2330 | 2330 | 2320 | 208 |
| 358 | 20231017 | 130400 | 1021229645 | 2330 | 2325 | 2330 | 2325 | 301 |
| 359 | 20231017 | 130300 | 1020528320 | 2330 | 2330 | 2330 | 2330 | 0 |
| 360 | 20231017 | 130200 | 1020528320 | 2330 | 2320 | 2330 | 2320 | 21 |
| 361 | 20231017 | 130100 | 1020479590 | 2335 | 2335 | 2335 | 2335 | 0 |
| 362 | 20231017 | 130000 | 1020479590 | 2335 | 2335 | 2335 | 2335 | 0 |
| 363 | 20231017 | 125900 | 1020479590 | 2335 | 2310 | 2335 | 2310 | 402 |
| 364 | 20231017 | 125800 | 1019550295 | 2315 | 2315 | 2315 | 2310 | 243 |
| 365 | 20231017 | 125700 | 1018988250 | 2315 | 2315 | 2315 | 2315 | 0 |
| 366 | 20231017 | 125600 | 1018988250 | 2315 | 2315 | 2315 | 2315 | 0 |
| 367 | 20231017 | 125500 | 1018988250 | 2315 | 2315 | 2315 | 2310 | 50 |
| 368 | 20231017 | 125400 | 1018872740 | 2310 | 2315 | 2315 | 2310 | 1663 |
| 369 | 20231017 | 125300 | 1015031060 | 2315 | 2310 | 2315 | 2310 | 868 |
| 370 | 20231017 | 125200 | 1013024970 | 2315 | 2310 | 2315 | 2310 | 2680 |
| 371 | 20231017 | 125100 | 1006834165 | 2310 | 2305 | 2310 | 2305 | 266 |
| 372 | 20231017 | 125000 | 1006219780 | 2310 | 2305 | 2310 | 2300 | 1347 |
| 373 | 20231017 | 124900 | 1003118620 | 2305 | 2305 | 2305 | 2300 | 302 |
| 374 | 20231017 | 124800 | 1002422905 | 2300 | 2305 | 2305 | 2300 | 5869 |
| 375 | 20231017 | 124700 | 988918640 | 2305 | 2310 | 2310 | 2305 | 5076 |
| 376 | 20231017 | 124600 | 977206080 | 2310 | 2310 | 2310 | 2310 | 2812 |
| 377 | 20231017 | 124500 | 970710360 | 2310 | 2320 | 2320 | 2310 | 4826 |
| 378 | 20231017 | 124400 | 959533240 | 2320 | 2320 | 2320 | 2320 | 2136 |
| 379 | 20231017 | 124300 | 954577720 | 2320 | 2320 | 2320 | 2320 | 116 |
| 380 | 20231017 | 124200 | 954308600 | 2325 | 2330 | 2330 | 2325 | 3151 |
| 381 | 20231017 | 124100 | 946974845 | 2335 | 2330 | 2335 | 2330 | 396 |
| 382 | 20231017 | 124000 | 946052135 | 2335 | 2335 | 2335 | 2335 | 1 |
| 383 | 20231017 | 123900 | 946049800 | 2335 | 2335 | 2335 | 2335 | 0 |
| 384 | 20231017 | 123800 | 946049800 | 2335 | 2335 | 2335 | 2335 | 211 |
| 385 | 20231017 | 123700 | 945557115 | 2330 | 2330 | 2330 | 2330 | 0 |
| 386 | 20231017 | 123600 | 945557115 | 2330 | 2330 | 2330 | 2330 | 309 |
| 387 | 20231017 | 123500 | 944837145 | 2335 | 2335 | 2335 | 2335 | 0 |
| 388 | 20231017 | 123400 | 944837145 | 2335 | 2335 | 2335 | 2335 | 0 |
| 389 | 20231017 | 123300 | 944837145 | 2335 | 2335 | 2335 | 2335 | 0 |
| 390 | 20231017 | 123200 | 944837145 | 2335 | 2330 | 2335 | 2330 | 55 |
| 391 | 20231017 | 123100 | 944708970 | 2325 | 2325 | 2325 | 2325 | 256 |
| 392 | 20231017 | 123000 | 944113770 | 2325 | 2325 | 2325 | 2325 | 13 |
| 393 | 20231017 | 122900 | 944083545 | 2335 | 2335 | 2335 | 2335 | 0 |
| 394 | 20231017 | 122800 | 944083545 | 2335 | 2335 | 2335 | 2335 | 0 |
| 395 | 20231017 | 122700 | 944083545 | 2335 | 2325 | 2335 | 2325 | 13 |
| 396 | 20231017 | 122600 | 944053270 | 2320 | 2325 | 2325 | 2320 | 5272 |
| 397 | 20231017 | 122500 | 931813010 | 2325 | 2330 | 2330 | 2325 | 2500 |
| 398 | 20231017 | 122400 | 925997025 | 2335 | 2335 | 2335 | 2335 | 0 |
| 399 | 20231017 | 122300 | 925997025 | 2335 | 2335 | 2335 | 2335 | 40 |
| 400 | 20231017 | 122200 | 925903625 | 2335 | 2330 | 2335 | 2330 | 3131 |
| 401 | 20231017 | 122100 | 918608290 | 2330 | 2330 | 2330 | 2330 | 956 |
| 402 | 20231017 | 122000 | 916380810 | 2330 | 2335 | 2335 | 2330 | 47 |
| 403 | 20231017 | 121900 | 916271285 | 2335 | 2335 | 2335 | 2335 | 107 |
| 404 | 20231017 | 121800 | 916021440 | 2335 | 2335 | 2335 | 2335 | 0 |
| 405 | 20231017 | 121700 | 916021440 | 2335 | 2330 | 2340 | 2330 | 1728 |
| 406 | 20231017 | 121600 | 911995175 | 2330 | 2335 | 2335 | 2330 | 8333 |
| 407 | 20231017 | 121500 | 892557785 | 2340 | 2340 | 2340 | 2340 | 790 |
| 408 | 20231017 | 121400 | 890709185 | 2345 | 2340 | 2345 | 2340 | 2800 |
| 409 | 20231017 | 121300 | 884153185 | 2345 | 2345 | 2345 | 2345 | 200 |
| 410 | 20231017 | 121200 | 883684185 | 2345 | 2345 | 2345 | 2345 | 0 |
| 411 | 20231017 | 121100 | 883684185 | 2345 | 2345 | 2345 | 2345 | 20 |
| 412 | 20231017 | 121000 | 883637285 | 2345 | 2345 | 2345 | 2345 | 12 |
| 413 | 20231017 | 120900 | 883609145 | 2340 | 2340 | 2340 | 2340 | 827 |
| 414 | 20231017 | 120800 | 881673965 | 2340 | 2345 | 2345 | 2340 | 382 |
| 415 | 20231017 | 120700 | 880779085 | 2345 | 2345 | 2345 | 2345 | 10 |
| 416 | 20231017 | 120600 | 880755635 | 2345 | 2340 | 2345 | 2340 | 248 |
| 417 | 20231017 | 120500 | 880175115 | 2340 | 2335 | 2340 | 2335 | 1824 |
| 418 | 20231017 | 120400 | 875908075 | 2340 | 2345 | 2345 | 2340 | 2161 |
| 419 | 20231017 | 120300 | 870849075 | 2340 | 2340 | 2340 | 2340 | 441 |
| 420 | 20231017 | 120200 | 869817135 | 2340 | 2340 | 2340 | 2340 | 1367 |
| 421 | 20231017 | 120100 | 866618355 | 2340 | 2345 | 2345 | 2340 | 182 |
| 422 | 20231017 | 120000 | 866192065 | 2345 | 2345 | 2345 | 2345 | 1466 |
| 423 | 20231017 | 115900 | 862754295 | 2345 | 2345 | 2345 | 2345 | 400 |
| 424 | 20231017 | 115800 | 861816295 | 2345 | 2345 | 2345 | 2335 | 574 |
| 425 | 20231017 | 115700 | 860473715 | 2345 | 2335 | 2345 | 2335 | 392 |
| 426 | 20231017 | 115600 | 859558305 | 2335 | 2335 | 2335 | 2335 | 31 |
| 427 | 20231017 | 115500 | 859485920 | 2340 | 2340 | 2340 | 2340 | 7512 |
| 428 | 20231017 | 115400 | 841907840 | 2340 | 2340 | 2340 | 2340 | 16 |
| 429 | 20231017 | 115300 | 841870400 | 2345 | 2345 | 2345 | 2345 | 2533 |
| 430 | 20231017 | 115200 | 835930515 | 2345 | 2350 | 2350 | 2345 | 63 |
| 431 | 20231017 | 115100 | 835782680 | 2350 | 2350 | 2350 | 2350 | 368 |
| 432 | 20231017 | 115000 | 834917880 | 2350 | 2350 | 2350 | 2350 | 456 |
| 433 | 20231017 | 114900 | 833846280 | 2345 | 2345 | 2345 | 2345 | 0 |
| 434 | 20231017 | 114800 | 833846280 | 2345 | 2345 | 2345 | 2345 | 8 |
| 435 | 20231017 | 114700 | 833827520 | 2345 | 2345 | 2345 | 2345 | 32 |
| 436 | 20231017 | 114600 | 833752480 | 2345 | 2345 | 2345 | 2345 | 0 |
| 437 | 20231017 | 114500 | 833752480 | 2345 | 2345 | 2350 | 2345 | 301 |
| 438 | 20231017 | 114400 | 833046170 | 2345 | 2345 | 2345 | 2345 | 5 |
| 439 | 20231017 | 114300 | 833034445 | 2345 | 2345 | 2345 | 2345 | 100 |
| 440 | 20231017 | 114200 | 832799945 | 2340 | 2340 | 2340 | 2340 | 66 |
| 441 | 20231017 | 114100 | 832645505 | 2350 | 2345 | 2350 | 2345 | 312 |
| 442 | 20231017 | 114000 | 831913815 | 2345 | 2350 | 2350 | 2345 | 464 |
| 443 | 20231017 | 113900 | 830824735 | 2350 | 2340 | 2350 | 2340 | 20 |
| 444 | 20231017 | 113800 | 830777855 | 2340 | 2350 | 2350 | 2340 | 10162 |
| 445 | 20231017 | 113700 | 806992260 | 2350 | 2350 | 2350 | 2350 | 3 |
| 446 | 20231017 | 113600 | 806985210 | 2350 | 2355 | 2355 | 2340 | 9099 |
| 447 | 20231017 | 113500 | 785683475 | 2355 | 2355 | 2355 | 2355 | 247 |
| 448 | 20231017 | 113400 | 785101790 | 2355 | 2355 | 2355 | 2355 | 1 |
| 449 | 20231017 | 113300 | 785099435 | 2360 | 2355 | 2360 | 2355 | 133 |
| 450 | 20231017 | 113200 | 784785560 | 2360 | 2355 | 2360 | 2355 | 15 |
| 451 | 20231017 | 113100 | 784750210 | 2360 | 2360 | 2360 | 2360 | 110 |
| 452 | 20231017 | 113000 | 784490610 | 2360 | 2355 | 2360 | 2355 | 51 |
| 453 | 20231017 | 112900 | 784370500 | 2355 | 2355 | 2355 | 2355 | 248 |
| 454 | 20231017 | 112800 | 783786460 | 2355 | 2355 | 2355 | 2355 | 483 |
| 455 | 20231017 | 112700 | 782648995 | 2355 | 2355 | 2355 | 2355 | 38 |
| 456 | 20231017 | 112600 | 782559505 | 2355 | 2355 | 2355 | 2355 | 82 |
| 457 | 20231017 | 112500 | 782366395 | 2355 | 2350 | 2355 | 2350 | 421 |
| 458 | 20231017 | 112400 | 781374950 | 2350 | 2350 | 2350 | 2350 | 8 |
| 459 | 20231017 | 112300 | 781356150 | 2350 | 2350 | 2350 | 2350 | 594 |
| 460 | 20231017 | 112200 | 779960250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 461 | 20231017 | 112100 | 779960250 | 2350 | 2345 | 2350 | 2345 | 768 |
| 462 | 20231017 | 112000 | 778155520 | 2345 | 2345 | 2345 | 2345 | 102 |
| 463 | 20231017 | 111900 | 777916330 | 2345 | 2345 | 2345 | 2345 | 789 |
| 464 | 20231017 | 111800 | 776066125 | 2345 | 2340 | 2345 | 2340 | 19 |
| 465 | 20231017 | 111700 | 776021610 | 2340 | 2345 | 2345 | 2340 | 2800 |
| 466 | 20231017 | 111600 | 769456830 | 2345 | 2350 | 2350 | 2345 | 1005 |
| 467 | 20231017 | 111500 | 767100080 | 2355 | 2345 | 2355 | 2345 | 9 |
| 468 | 20231017 | 111400 | 767078965 | 2345 | 2350 | 2355 | 2345 | 558 |
| 469 | 20231017 | 111300 | 765768925 | 2355 | 2355 | 2355 | 2355 | 127 |
| 470 | 20231017 | 111200 | 765469840 | 2355 | 2355 | 2355 | 2355 | 0 |
| 471 | 20231017 | 111100 | 765469840 | 2355 | 2350 | 2355 | 2345 | 2309 |
| 472 | 20231017 | 111000 | 760046970 | 2350 | 2350 | 2350 | 2350 | 0 |
| 473 | 20231017 | 110900 | 760046970 | 2350 | 2345 | 2350 | 2345 | 559 |
| 474 | 20231017 | 110800 | 758733360 | 2345 | 2345 | 2345 | 2345 | 0 |
| 475 | 20231017 | 110700 | 758733360 | 2345 | 2345 | 2345 | 2345 | 6 |
| 476 | 20231017 | 110600 | 758719290 | 2350 | 2350 | 2350 | 2345 | 818 |
| 477 | 20231017 | 110500 | 756797000 | 2355 | 2355 | 2355 | 2355 | 112 |
| 478 | 20231017 | 110400 | 756533240 | 2355 | 2350 | 2355 | 2350 | 2133 |
| 479 | 20231017 | 110300 | 751520685 | 2350 | 2355 | 2355 | 2350 | 56 |
| 480 | 20231017 | 110200 | 751389015 | 2355 | 2355 | 2355 | 2355 | 56 |
| 481 | 20231017 | 110100 | 751257135 | 2355 | 2360 | 2360 | 2355 | 90 |
| 482 | 20231017 | 110000 | 751044985 | 2360 | 2350 | 2360 | 2350 | 131 |
| 483 | 20231017 | 105900 | 750736115 | 2360 | 2350 | 2360 | 2345 | 1683 |
| 484 | 20231017 | 105800 | 746781280 | 2350 | 2350 | 2350 | 2350 | 505 |
| 485 | 20231017 | 105700 | 745594530 | 2345 | 2350 | 2350 | 2345 | 1461 |
| 486 | 20231017 | 105600 | 742162035 | 2350 | 2350 | 2350 | 2350 | 165 |
| 487 | 20231017 | 105500 | 741774285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 488 | 20231017 | 105400 | 741774285 | 2350 | 2350 | 2350 | 2350 | 8 |
| 489 | 20231017 | 105300 | 741755485 | 2350 | 2350 | 2350 | 2350 | 0 |
| 490 | 20231017 | 105200 | 741755485 | 2350 | 2345 | 2350 | 2345 | 174 |
| 491 | 20231017 | 105100 | 741347385 | 2345 | 2345 | 2345 | 2345 | 934 |
| 492 | 20231017 | 105000 | 739157155 | 2345 | 2345 | 2345 | 2345 | 1392 |
| 493 | 20231017 | 104900 | 735892915 | 2350 | 2345 | 2350 | 2345 | 227 |
| 494 | 20231017 | 104800 | 735360500 | 2350 | 2345 | 2350 | 2345 | 621 |
| 495 | 20231017 | 104700 | 733904250 | 2350 | 2345 | 2350 | 2345 | 5133 |
| 496 | 20231017 | 104600 | 721867335 | 2345 | 2350 | 2350 | 2345 | 160 |
| 497 | 20231017 | 104500 | 721491885 | 2350 | 2350 | 2350 | 2350 | 3204 |
| 498 | 20231017 | 104400 | 713962485 | 2350 | 2350 | 2350 | 2350 | 650 |
| 499 | 20231017 | 104300 | 712434985 | 2350 | 2355 | 2355 | 2350 | 40 |
| 500 | 20231017 | 104200 | 712340850 | 2360 | 2355 | 2360 | 2355 | 1856 |
| 501 | 20231017 | 104100 | 707968470 | 2365 | 2365 | 2365 | 2365 | 1320 |
| 502 | 20231017 | 104000 | 704846670 | 2370 | 2370 | 2370 | 2370 | 0 |
| 503 | 20231017 | 103900 | 704846670 | 2370 | 2370 | 2370 | 2370 | 1363 |
| 504 | 20231017 | 103800 | 701616360 | 2370 | 2350 | 2375 | 2350 | 21742 |
| 505 | 20231017 | 103700 | 650277570 | 2350 | 2345 | 2350 | 2340 | 4437 |
| 506 | 20231017 | 103600 | 639854410 | 2350 | 2345 | 2350 | 2345 | 2406 |
| 507 | 20231017 | 103500 | 634212325 | 2355 | 2350 | 2355 | 2350 | 3230 |
| 508 | 20231017 | 103400 | 626621810 | 2355 | 2355 | 2355 | 2355 | 576 |
| 509 | 20231017 | 103300 | 625265330 | 2360 | 2355 | 2360 | 2355 | 143 |
| 510 | 20231017 | 103200 | 624928545 | 2355 | 2360 | 2365 | 2355 | 2849 |
| 511 | 20231017 | 103100 | 618209805 | 2365 | 2360 | 2365 | 2360 | 64 |
| 512 | 20231017 | 103000 | 618058740 | 2365 | 2360 | 2365 | 2360 | 59 |
| 513 | 20231017 | 102900 | 617919345 | 2360 | 2360 | 2360 | 2360 | 1120 |
| 514 | 20231017 | 102800 | 615276145 | 2360 | 2360 | 2360 | 2355 | 1112 |
| 515 | 20231017 | 102700 | 612652125 | 2360 | 2360 | 2360 | 2355 | 916 |
| 516 | 20231017 | 102600 | 610493000 | 2360 | 2355 | 2360 | 2355 | 434 |
| 517 | 20231017 | 102500 | 609468810 | 2360 | 2370 | 2370 | 2360 | 3146 |
| 518 | 20231017 | 102400 | 602023495 | 2370 | 2355 | 2375 | 2355 | 8622 |
| 519 | 20231017 | 102300 | 581604275 | 2355 | 2350 | 2355 | 2350 | 1476 |
| 520 | 20231017 | 102200 | 578135515 | 2345 | 2340 | 2345 | 2340 | 1012 |
| 521 | 20231017 | 102100 | 575764440 | 2340 | 2335 | 2340 | 2335 | 1329 |
| 522 | 20231017 | 102000 | 572656225 | 2335 | 2335 | 2335 | 2335 | 158 |
| 523 | 20231017 | 101900 | 572287295 | 2340 | 2335 | 2340 | 2335 | 383 |
| 524 | 20231017 | 101800 | 571391080 | 2335 | 2335 | 2335 | 2335 | 208 |
| 525 | 20231017 | 101700 | 570905400 | 2335 | 2345 | 2345 | 2335 | 295 |
| 526 | 20231017 | 101600 | 570216555 | 2335 | 2335 | 2345 | 2335 | 184 |
| 527 | 20231017 | 101500 | 569785585 | 2345 | 2345 | 2345 | 2345 | 180 |
| 528 | 20231017 | 101400 | 569363485 | 2345 | 2345 | 2345 | 2345 | 5 |
| 529 | 20231017 | 101300 | 569351760 | 2330 | 2330 | 2330 | 2330 | 194 |
| 530 | 20231017 | 101200 | 568899740 | 2330 | 2335 | 2335 | 2330 | 4481 |
| 531 | 20231017 | 101100 | 558444730 | 2335 | 2335 | 2335 | 2330 | 1340 |
| 532 | 20231017 | 101000 | 555320140 | 2340 | 2335 | 2340 | 2335 | 3006 |
| 533 | 20231017 | 100900 | 548286120 | 2335 | 2335 | 2335 | 2335 | 132 |
| 534 | 20231017 | 100800 | 547977900 | 2335 | 2335 | 2335 | 2335 | 380 |
| 535 | 20231017 | 100700 | 547090600 | 2335 | 2335 | 2335 | 2335 | 19 |
| 536 | 20231017 | 100600 | 547046235 | 2340 | 2335 | 2340 | 2335 | 188 |
| 537 | 20231017 | 100500 | 546607205 | 2335 | 2335 | 2335 | 2335 | 350 |
| 538 | 20231017 | 100400 | 545789955 | 2335 | 2335 | 2335 | 2335 | 31 |
| 539 | 20231017 | 100300 | 545717570 | 2340 | 2340 | 2340 | 2340 | 266 |
| 540 | 20231017 | 100200 | 545095130 | 2340 | 2340 | 2340 | 2330 | 490 |
| 541 | 20231017 | 100100 | 543953320 | 2325 | 2335 | 2335 | 2325 | 3220 |
| 542 | 20231017 | 100000 | 536458200 | 2340 | 2340 | 2340 | 2340 | 425 |
| 543 | 20231017 | 095900 | 535463700 | 2340 | 2330 | 2340 | 2330 | 548 |
| 544 | 20231017 | 095800 | 534184405 | 2335 | 2335 | 2335 | 2335 | 457 |
| 545 | 20231017 | 095700 | 533117310 | 2330 | 2340 | 2340 | 2330 | 2299 |
| 546 | 20231017 | 095600 | 527750495 | 2340 | 2340 | 2340 | 2340 | 918 |
| 547 | 20231017 | 095500 | 525602375 | 2340 | 2335 | 2340 | 2335 | 263 |
| 548 | 20231017 | 095400 | 524988230 | 2340 | 2350 | 2350 | 2340 | 1179 |
| 549 | 20231017 | 095300 | 522229060 | 2350 | 2340 | 2350 | 2340 | 5688 |
| 550 | 20231017 | 095200 | 508917920 | 2350 | 2350 | 2350 | 2345 | 345 |
| 551 | 20231017 | 095100 | 508108685 | 2345 | 2350 | 2350 | 2345 | 675 |
| 552 | 20231017 | 095000 | 506525235 | 2350 | 2345 | 2350 | 2345 | 1461 |
| 553 | 20231017 | 094900 | 503097015 | 2345 | 2360 | 2360 | 2345 | 1721 |
| 554 | 20231017 | 094800 | 499057810 | 2360 | 2345 | 2365 | 2345 | 2897 |
| 555 | 20231017 | 094700 | 492224055 | 2345 | 2350 | 2350 | 2345 | 2097 |
| 556 | 20231017 | 094600 | 487305085 | 2350 | 2360 | 2365 | 2350 | 3048 |
| 557 | 20231017 | 094500 | 480117645 | 2365 | 2350 | 2365 | 2350 | 5391 |
| 558 | 20231017 | 094400 | 467402270 | 2350 | 2345 | 2355 | 2345 | 19551 |
| 559 | 20231017 | 094300 | 421455355 | 2350 | 2345 | 2350 | 2340 | 15776 |
| 560 | 20231017 | 094200 | 384450335 | 2340 | 2345 | 2345 | 2340 | 5122 |
| 561 | 20231017 | 094100 | 372444590 | 2345 | 2340 | 2345 | 2340 | 7661 |
| 562 | 20231017 | 094000 | 354479950 | 2345 | 2335 | 2345 | 2335 | 17150 |
| 563 | 20231017 | 093900 | 314275100 | 2335 | 2340 | 2340 | 2335 | 291 |
| 564 | 20231017 | 093800 | 313594765 | 2340 | 2340 | 2340 | 2330 | 708 |
| 565 | 20231017 | 093700 | 311938055 | 2340 | 2340 | 2345 | 2325 | 4364 |
| 566 | 20231017 | 093600 | 301716590 | 2340 | 2335 | 2340 | 2320 | 3759 |
| 567 | 20231017 | 093500 | 292931125 | 2335 | 2340 | 2350 | 2335 | 8744 |
| 568 | 20231017 | 093400 | 272443465 | 2340 | 2330 | 2340 | 2330 | 4895 |
| 569 | 20231017 | 093300 | 261014145 | 2325 | 2315 | 2325 | 2315 | 2249 |
| 570 | 20231017 | 093200 | 255790385 | 2315 | 2315 | 2320 | 2315 | 1947 |
| 571 | 20231017 | 093100 | 251276445 | 2315 | 2315 | 2320 | 2315 | 2517 |
| 572 | 20231017 | 093000 | 245437860 | 2320 | 2320 | 2320 | 2315 | 1148 |
| 573 | 20231017 | 092900 | 242780010 | 2325 | 2325 | 2330 | 2325 | 550 |
| 574 | 20231017 | 092800 | 241501255 | 2325 | 2305 | 2325 | 2305 | 1412 |
| 575 | 20231017 | 092700 | 238246575 | 2305 | 2310 | 2310 | 2305 | 2008 |
| 576 | 20231017 | 092600 | 233615210 | 2310 | 2320 | 2320 | 2310 | 6610 |
| 577 | 20231017 | 092500 | 218333910 | 2320 | 2325 | 2325 | 2320 | 3258 |
| 578 | 20231017 | 092400 | 210769060 | 2320 | 2320 | 2325 | 2315 | 1198 |
| 579 | 20231017 | 092300 | 207989345 | 2320 | 2310 | 2320 | 2310 | 1675 |
| 580 | 20231017 | 092200 | 204105345 | 2320 | 2310 | 2320 | 2310 | 3952 |
| 581 | 20231017 | 092100 | 194976045 | 2310 | 2305 | 2320 | 2305 | 1749 |
| 582 | 20231017 | 092000 | 190933310 | 2305 | 2300 | 2305 | 2300 | 6038 |
| 583 | 20231017 | 091900 | 177043245 | 2305 | 2290 | 2305 | 2290 | 1023 |
| 584 | 20231017 | 091800 | 174691560 | 2290 | 2295 | 2295 | 2290 | 701 |
| 585 | 20231017 | 091700 | 173086145 | 2295 | 2295 | 2295 | 2295 | 25 |
| 586 | 20231017 | 091600 | 173028770 | 2290 | 2290 | 2295 | 2290 | 7208 |
| 587 | 20231017 | 091500 | 156515995 | 2290 | 2295 | 2295 | 2290 | 1906 |
| 588 | 20231017 | 091400 | 152144665 | 2295 | 2305 | 2305 | 2295 | 8162 |
| 589 | 20231017 | 091300 | 133401790 | 2305 | 2305 | 2305 | 2305 | 484 |
| 590 | 20231017 | 091200 | 132286170 | 2305 | 2305 | 2305 | 2305 | 2478 |
| 591 | 20231017 | 091100 | 126574380 | 2305 | 2310 | 2310 | 2305 | 2818 |
| 592 | 20231017 | 091000 | 120064815 | 2310 | 2315 | 2315 | 2310 | 1137 |
| 593 | 20231017 | 090900 | 117437850 | 2310 | 2315 | 2315 | 2310 | 753 |
| 594 | 20231017 | 090800 | 115697750 | 2315 | 2315 | 2315 | 2315 | 1339 |
| 595 | 20231017 | 090700 | 112597965 | 2320 | 2325 | 2325 | 2320 | 2705 |
| 596 | 20231017 | 090600 | 106322255 | 2320 | 2315 | 2320 | 2310 | 4951 |
| 597 | 20231017 | 090500 | 94859535 | 2315 | 2325 | 2330 | 2315 | 2395 |
| 598 | 20231017 | 090400 | 89302755 | 2330 | 2335 | 2340 | 2330 | 5711 |
| 599 | 20231017 | 090300 | 75990335 | 2340 | 2355 | 2355 | 2340 | 10165 |
| 600 | 20231017 | 090200 | 52114350 | 2360 | 2330 | 2360 | 2325 | 12153 |
| 601 | 20231017 | 090100 | 23644615 | 2330 | 2315 | 2330 | 2315 | 2468 |
| 602 | 20231017 | 090000 | 17921500 | 2315 | 2320 | 2320 | 2315 | 7725 |