30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 190300 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 2933 |
| 3 | 20231012 | 190200 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 4 | 20231012 | 190100 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 5 | 20231012 | 190000 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 6 | 20231012 | 185900 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 7 | 20231012 | 185800 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 8 | 20231012 | 185700 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 9 | 20231012 | 185600 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 10 | 20231012 | 185500 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 11 | 20231012 | 185400 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 12 | 20231012 | 185300 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 13 | 20231012 | 185200 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 14 | 20231012 | 185100 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 15 | 20231012 | 185000 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 16 | 20231012 | 184900 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 17 | 20231012 | 184800 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 18 | 20231012 | 184700 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 19 | 20231012 | 184600 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 20 | 20231012 | 184500 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 21 | 20231012 | 184400 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 22 | 20231012 | 184300 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 23 | 20231012 | 184200 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 24 | 20231012 | 184100 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 25 | 20231012 | 184000 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 26 | 20231012 | 183900 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 27 | 20231012 | 183800 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 28 | 20231012 | 183700 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 29 | 20231012 | 183600 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 30 | 20231012 | 183500 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 31 | 20231012 | 183400 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 32 | 20231012 | 183300 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 2933 |
| 33 | 20231012 | 183200 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 34 | 20231012 | 183100 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 35 | 20231012 | 183000 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 36 | 20231012 | 182900 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 37 | 20231012 | 182800 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 38 | 20231012 | 182700 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 39 | 20231012 | 182600 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 40 | 20231012 | 182500 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 41 | 20231012 | 182400 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 42 | 20231012 | 182300 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 43 | 20231012 | 182200 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 44 | 20231012 | 182100 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 45 | 20231012 | 182000 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 46 | 20231012 | 181900 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 47 | 20231012 | 181800 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 48 | 20231012 | 181700 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 49 | 20231012 | 181600 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 50 | 20231012 | 181500 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 51 | 20231012 | 181400 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 52 | 20231012 | 181300 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 53 | 20231012 | 181200 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 54 | 20231012 | 181100 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 55 | 20231012 | 181000 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 56 | 20231012 | 180900 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 57 | 20231012 | 180800 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 58 | 20231012 | 180700 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 59 | 20231012 | 180600 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 60 | 20231012 | 180500 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 61 | 20231012 | 180400 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 62 | 20231012 | 180300 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 2933 |
| 63 | 20231012 | 180200 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 64 | 20231012 | 180100 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 65 | 20231012 | 180000 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 66 | 20231012 | 175900 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 67 | 20231012 | 175800 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 68 | 20231012 | 175700 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 69 | 20231012 | 175600 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 70 | 20231012 | 175500 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 71 | 20231012 | 175400 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 72 | 20231012 | 175300 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 73 | 20231012 | 175200 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 74 | 20231012 | 175100 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 75 | 20231012 | 175000 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 76 | 20231012 | 174900 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 77 | 20231012 | 174800 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 78 | 20231012 | 174700 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 79 | 20231012 | 174600 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 80 | 20231012 | 174500 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 81 | 20231012 | 174400 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 82 | 20231012 | 174300 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 83 | 20231012 | 174200 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 84 | 20231012 | 174100 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 85 | 20231012 | 174000 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 86 | 20231012 | 173900 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 87 | 20231012 | 173800 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 88 | 20231012 | 173700 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 89 | 20231012 | 173600 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 90 | 20231012 | 173500 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 91 | 20231012 | 173400 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 92 | 20231012 | 173300 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 2933 |
| 93 | 20231012 | 173200 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 94 | 20231012 | 173100 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 95 | 20231012 | 173000 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 96 | 20231012 | 172900 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 97 | 20231012 | 172800 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 98 | 20231012 | 172700 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 99 | 20231012 | 172600 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 100 | 20231012 | 172500 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 101 | 20231012 | 172400 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 102 | 20231012 | 172300 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 103 | 20231012 | 172200 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 104 | 20231012 | 172100 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 105 | 20231012 | 172000 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 106 | 20231012 | 171900 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 107 | 20231012 | 171800 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 108 | 20231012 | 171700 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 109 | 20231012 | 171600 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 110 | 20231012 | 171500 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 111 | 20231012 | 171400 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 112 | 20231012 | 171300 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 113 | 20231012 | 171200 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 114 | 20231012 | 171100 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 115 | 20231012 | 171000 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 116 | 20231012 | 170900 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 117 | 20231012 | 170800 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 118 | 20231012 | 170700 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 119 | 20231012 | 170600 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 120 | 20231012 | 170500 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 121 | 20231012 | 170400 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 122 | 20231012 | 170300 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 2933 |
| 123 | 20231012 | 170200 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 124 | 20231012 | 170100 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 125 | 20231012 | 170000 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 126 | 20231012 | 165900 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 127 | 20231012 | 165800 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 128 | 20231012 | 165700 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 129 | 20231012 | 165600 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 130 | 20231012 | 165500 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 131 | 20231012 | 165400 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 132 | 20231012 | 165300 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 133 | 20231012 | 165200 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 134 | 20231012 | 165100 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 135 | 20231012 | 165000 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 136 | 20231012 | 164900 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 137 | 20231012 | 164800 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 138 | 20231012 | 164700 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 139 | 20231012 | 164600 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 140 | 20231012 | 164500 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 141 | 20231012 | 164400 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 142 | 20231012 | 164300 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 143 | 20231012 | 164200 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 144 | 20231012 | 164100 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 145 | 20231012 | 164000 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 146 | 20231012 | 163900 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 147 | 20231012 | 163800 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 148 | 20231012 | 163700 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 149 | 20231012 | 163600 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 150 | 20231012 | 163500 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 151 | 20231012 | 163400 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 152 | 20231012 | 163300 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 2933 |
| 153 | 20231012 | 163200 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 154 | 20231012 | 163100 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 155 | 20231012 | 163000 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 156 | 20231012 | 162900 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 157 | 20231012 | 162800 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 158 | 20231012 | 162700 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 159 | 20231012 | 162600 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 160 | 20231012 | 162500 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 161 | 20231012 | 162400 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 162 | 20231012 | 162300 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 163 | 20231012 | 162200 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 164 | 20231012 | 162100 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 165 | 20231012 | 162000 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 166 | 20231012 | 161900 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 167 | 20231012 | 161800 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 168 | 20231012 | 161700 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 169 | 20231012 | 161600 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 170 | 20231012 | 161500 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 171 | 20231012 | 161400 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 172 | 20231012 | 161300 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 173 | 20231012 | 161200 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 174 | 20231012 | 161100 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 175 | 20231012 | 161000 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 176 | 20231012 | 160900 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 177 | 20231012 | 160800 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 178 | 20231012 | 160700 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 179 | 20231012 | 160600 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 180 | 20231012 | 160500 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 181 | 20231012 | 160400 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 182 | 20231012 | 160300 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 2933 |
| 183 | 20231012 | 160200 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 184 | 20231012 | 160100 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 185 | 20231012 | 160000 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 186 | 20231012 | 155900 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 187 | 20231012 | 155800 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 188 | 20231012 | 155700 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 189 | 20231012 | 155600 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 190 | 20231012 | 155500 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 191 | 20231012 | 155400 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 192 | 20231012 | 155300 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 193 | 20231012 | 155200 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 194 | 20231012 | 155100 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 195 | 20231012 | 155000 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 196 | 20231012 | 154900 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 197 | 20231012 | 154800 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 198 | 20231012 | 154700 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 199 | 20231012 | 154600 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 200 | 20231012 | 154500 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 201 | 20231012 | 154400 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 202 | 20231012 | 154300 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 203 | 20231012 | 154200 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 204 | 20231012 | 154100 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 205 | 20231012 | 154000 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 206 | 20231012 | 153900 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 207 | 20231012 | 153800 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 208 | 20231012 | 153700 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 209 | 20231012 | 153600 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 210 | 20231012 | 153500 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 211 | 20231012 | 153400 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 212 | 20231012 | 153300 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 2933 |
| 213 | 20231012 | 153200 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 214 | 20231012 | 153100 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 0 |
| 215 | 20231012 | 153000 | 1629019450 | 3275 | 3275 | 3275 | 3275 | 2933 |
| 216 | 20231012 | 152900 | 1619413875 | 3260 | 3260 | 3260 | 3260 | 0 |
| 217 | 20231012 | 152800 | 1619413875 | 3260 | 3260 | 3260 | 3260 | 0 |
| 218 | 20231012 | 152700 | 1619413875 | 3260 | 3260 | 3260 | 3260 | 0 |
| 219 | 20231012 | 152600 | 1619413875 | 3260 | 3260 | 3260 | 3260 | 0 |
| 220 | 20231012 | 152500 | 1619413875 | 3260 | 3260 | 3260 | 3260 | 0 |
| 221 | 20231012 | 152400 | 1619413875 | 3260 | 3260 | 3260 | 3260 | 0 |
| 222 | 20231012 | 152300 | 1619413875 | 3260 | 3260 | 3260 | 3260 | 0 |
| 223 | 20231012 | 152200 | 1619413875 | 3260 | 3260 | 3260 | 3260 | 0 |
| 224 | 20231012 | 152100 | 1619413875 | 3260 | 3260 | 3260 | 3260 | 0 |
| 225 | 20231012 | 152000 | 1619413875 | 3260 | 3260 | 3260 | 3260 | 0 |
| 226 | 20231012 | 151900 | 1619413875 | 3260 | 3260 | 3260 | 3250 | 3092 |
| 227 | 20231012 | 151800 | 1609354515 | 3265 | 3260 | 3265 | 3260 | 1455 |
| 228 | 20231012 | 151700 | 1604610710 | 3260 | 3260 | 3260 | 3255 | 4992 |
| 229 | 20231012 | 151600 | 1588353095 | 3265 | 3260 | 3265 | 3260 | 4374 |
| 230 | 20231012 | 151500 | 1574088300 | 3260 | 3265 | 3265 | 3260 | 2428 |
| 231 | 20231012 | 151400 | 1566161170 | 3270 | 3270 | 3270 | 3270 | 413 |
| 232 | 20231012 | 151300 | 1564810660 | 3270 | 3260 | 3270 | 3260 | 1199 |
| 233 | 20231012 | 151200 | 1560895920 | 3265 | 3265 | 3265 | 3265 | 915 |
| 234 | 20231012 | 151100 | 1557908445 | 3265 | 3260 | 3265 | 3260 | 327 |
| 235 | 20231012 | 151000 | 1556840925 | 3260 | 3260 | 3265 | 3255 | 941 |
| 236 | 20231012 | 150900 | 1553776380 | 3260 | 3260 | 3265 | 3260 | 542 |
| 237 | 20231012 | 150800 | 1552009450 | 3255 | 3255 | 3260 | 3250 | 1680 |
| 238 | 20231012 | 150700 | 1546542775 | 3255 | 3260 | 3265 | 3255 | 4131 |
| 239 | 20231012 | 150600 | 1533094810 | 3265 | 3265 | 3265 | 3265 | 47 |
| 240 | 20231012 | 150500 | 1532941355 | 3265 | 3265 | 3265 | 3265 | 4 |
| 241 | 20231012 | 150400 | 1532928295 | 3260 | 3265 | 3265 | 3260 | 819 |
| 242 | 20231012 | 150300 | 1530257025 | 3265 | 3260 | 3265 | 3260 | 373 |
| 243 | 20231012 | 150200 | 1529040650 | 3260 | 3260 | 3260 | 3255 | 762 |
| 244 | 20231012 | 150100 | 1526557195 | 3260 | 3265 | 3265 | 3260 | 2593 |
| 245 | 20231012 | 150000 | 1518103550 | 3260 | 3260 | 3260 | 3260 | 1334 |
| 246 | 20231012 | 145900 | 1513754710 | 3265 | 3255 | 3265 | 3255 | 1807 |
| 247 | 20231012 | 145800 | 1507868395 | 3255 | 3255 | 3255 | 3255 | 859 |
| 248 | 20231012 | 145700 | 1505072350 | 3260 | 3260 | 3260 | 3260 | 2071 |
| 249 | 20231012 | 145600 | 1498320890 | 3265 | 3260 | 3265 | 3260 | 1348 |
| 250 | 20231012 | 145500 | 1493926405 | 3260 | 3260 | 3260 | 3260 | 735 |
| 251 | 20231012 | 145400 | 1491530305 | 3265 | 3260 | 3265 | 3260 | 587 |
| 252 | 20231012 | 145300 | 1489615945 | 3265 | 3265 | 3265 | 3265 | 1000 |
| 253 | 20231012 | 145200 | 1486350945 | 3260 | 3265 | 3265 | 3260 | 1001 |
| 254 | 20231012 | 145100 | 1483087680 | 3265 | 3265 | 3265 | 3265 | 1000 |
| 255 | 20231012 | 145000 | 1479822680 | 3265 | 3270 | 3270 | 3265 | 192 |
| 256 | 20231012 | 144900 | 1479195790 | 3275 | 3275 | 3275 | 3275 | 0 |
| 257 | 20231012 | 144800 | 1479195790 | 3275 | 3275 | 3275 | 3270 | 749 |
| 258 | 20231012 | 144700 | 1476745690 | 3270 | 3270 | 3270 | 3265 | 612 |
| 259 | 20231012 | 144600 | 1474744785 | 3275 | 3275 | 3275 | 3275 | 20 |
| 260 | 20231012 | 144500 | 1474679285 | 3280 | 3275 | 3280 | 3275 | 168 |
| 261 | 20231012 | 144400 | 1474129080 | 3280 | 3280 | 3280 | 3280 | 335 |
| 262 | 20231012 | 144300 | 1473030280 | 3280 | 3270 | 3280 | 3265 | 5564 |
| 263 | 20231012 | 144200 | 1454859375 | 3270 | 3270 | 3270 | 3270 | 74 |
| 264 | 20231012 | 144100 | 1454617395 | 3275 | 3275 | 3275 | 3275 | 0 |
| 265 | 20231012 | 144000 | 1454617395 | 3275 | 3265 | 3275 | 3265 | 5070 |
| 266 | 20231012 | 143900 | 1438058430 | 3265 | 3265 | 3265 | 3265 | 52 |
| 267 | 20231012 | 143800 | 1437888650 | 3260 | 3265 | 3265 | 3260 | 156 |
| 268 | 20231012 | 143700 | 1437379585 | 3265 | 3265 | 3265 | 3255 | 230 |
| 269 | 20231012 | 143600 | 1436629155 | 3265 | 3270 | 3280 | 3265 | 3033 |
| 270 | 20231012 | 143500 | 1426703955 | 3270 | 3270 | 3270 | 3270 | 101 |
| 271 | 20231012 | 143400 | 1426373685 | 3270 | 3265 | 3270 | 3265 | 8 |
| 272 | 20231012 | 143300 | 1426347555 | 3270 | 3265 | 3270 | 3265 | 5 |
| 273 | 20231012 | 143200 | 1426331220 | 3270 | 3265 | 3270 | 3255 | 753 |
| 274 | 20231012 | 143100 | 1423873735 | 3270 | 3270 | 3275 | 3265 | 989 |
| 275 | 20231012 | 143000 | 1420639450 | 3270 | 3265 | 3270 | 3255 | 1252 |
| 276 | 20231012 | 142900 | 1416559770 | 3260 | 3270 | 3270 | 3255 | 1123 |
| 277 | 20231012 | 142800 | 1412898195 | 3270 | 3270 | 3270 | 3270 | 523 |
| 278 | 20231012 | 142700 | 1411187985 | 3270 | 3270 | 3275 | 3260 | 1568 |
| 279 | 20231012 | 142600 | 1406060470 | 3275 | 3275 | 3275 | 3275 | 13 |
| 280 | 20231012 | 142500 | 1406017895 | 3275 | 3280 | 3285 | 3275 | 1718 |
| 281 | 20231012 | 142400 | 1400388405 | 3275 | 3280 | 3290 | 3275 | 3298 |
| 282 | 20231012 | 142300 | 1389556145 | 3285 | 3280 | 3285 | 3275 | 1263 |
| 283 | 20231012 | 142200 | 1385415020 | 3280 | 3280 | 3280 | 3270 | 1864 |
| 284 | 20231012 | 142100 | 1379312235 | 3280 | 3280 | 3280 | 3275 | 523 |
| 285 | 20231012 | 142000 | 1377599385 | 3280 | 3285 | 3285 | 3280 | 4474 |
| 286 | 20231012 | 141900 | 1362919825 | 3285 | 3285 | 3285 | 3280 | 753 |
| 287 | 20231012 | 141800 | 1360448900 | 3280 | 3285 | 3290 | 3280 | 1780 |
| 288 | 20231012 | 141700 | 1354600290 | 3280 | 3270 | 3280 | 3270 | 23771 |
| 289 | 20231012 | 141600 | 1276664510 | 3270 | 3255 | 3270 | 3255 | 3051 |
| 290 | 20231012 | 141500 | 1266713600 | 3260 | 3260 | 3260 | 3260 | 1695 |
| 291 | 20231012 | 141400 | 1261187900 | 3260 | 3255 | 3260 | 3255 | 4617 |
| 292 | 20231012 | 141300 | 1246136505 | 3255 | 3255 | 3255 | 3255 | 10 |
| 293 | 20231012 | 141200 | 1246103955 | 3260 | 3255 | 3260 | 3255 | 4086 |
| 294 | 20231012 | 141100 | 1232783985 | 3255 | 3250 | 3255 | 3250 | 73 |
| 295 | 20231012 | 141000 | 1232546725 | 3250 | 3255 | 3260 | 3250 | 1919 |
| 296 | 20231012 | 140900 | 1226300880 | 3255 | 3255 | 3255 | 3255 | 423 |
| 297 | 20231012 | 140800 | 1224924015 | 3255 | 3255 | 3255 | 3255 | 191 |
| 298 | 20231012 | 140700 | 1224302310 | 3255 | 3255 | 3255 | 3255 | 351 |
| 299 | 20231012 | 140600 | 1223159805 | 3250 | 3255 | 3255 | 3250 | 324 |
| 300 | 20231012 | 140500 | 1222105195 | 3250 | 3250 | 3250 | 3250 | 51 |
| 301 | 20231012 | 140400 | 1221939445 | 3255 | 3255 | 3255 | 3255 | 357 |
| 302 | 20231012 | 140300 | 1220777410 | 3255 | 3255 | 3255 | 3255 | 0 |
| 303 | 20231012 | 140200 | 1220777410 | 3255 | 3240 | 3255 | 3240 | 1998 |
| 304 | 20231012 | 140100 | 1214283910 | 3240 | 3250 | 3250 | 3240 | 546 |
| 305 | 20231012 | 140000 | 1212512420 | 3250 | 3250 | 3250 | 3250 | 15 |
| 306 | 20231012 | 135900 | 1212463670 | 3250 | 3240 | 3250 | 3240 | 1171 |
| 307 | 20231012 | 135800 | 1208662920 | 3250 | 3235 | 3250 | 3235 | 1461 |
| 308 | 20231012 | 135700 | 1203935120 | 3235 | 3235 | 3235 | 3235 | 308 |
| 309 | 20231012 | 135600 | 1202938740 | 3235 | 3235 | 3235 | 3235 | 1 |
| 310 | 20231012 | 135500 | 1202935505 | 3235 | 3245 | 3245 | 3235 | 6254 |
| 311 | 20231012 | 135400 | 1182679280 | 3245 | 3240 | 3245 | 3240 | 21 |
| 312 | 20231012 | 135300 | 1182611200 | 3240 | 3245 | 3245 | 3240 | 2407 |
| 313 | 20231012 | 135200 | 1174808020 | 3250 | 3250 | 3250 | 3250 | 45 |
| 314 | 20231012 | 135100 | 1174661770 | 3250 | 3250 | 3250 | 3250 | 255 |
| 315 | 20231012 | 135000 | 1173833020 | 3250 | 3250 | 3250 | 3250 | 0 |
| 316 | 20231012 | 134900 | 1173833020 | 3250 | 3250 | 3250 | 3250 | 0 |
| 317 | 20231012 | 134800 | 1173833020 | 3250 | 3250 | 3250 | 3250 | 0 |
| 318 | 20231012 | 134700 | 1173833020 | 3250 | 3250 | 3250 | 3250 | 21 |
| 319 | 20231012 | 134600 | 1173764770 | 3250 | 3250 | 3250 | 3250 | 184 |
| 320 | 20231012 | 134500 | 1173166770 | 3250 | 3250 | 3250 | 3250 | 0 |
| 321 | 20231012 | 134400 | 1173166770 | 3250 | 3250 | 3250 | 3250 | 123 |
| 322 | 20231012 | 134300 | 1172767020 | 3250 | 3250 | 3250 | 3250 | 307 |
| 323 | 20231012 | 134200 | 1171769270 | 3250 | 3250 | 3250 | 3250 | 66 |
| 324 | 20231012 | 134100 | 1171554770 | 3250 | 3245 | 3250 | 3240 | 4802 |
| 325 | 20231012 | 134000 | 1155975875 | 3245 | 3240 | 3245 | 3240 | 218 |
| 326 | 20231012 | 133900 | 1155268590 | 3245 | 3245 | 3245 | 3245 | 1 |
| 327 | 20231012 | 133800 | 1155265345 | 3245 | 3245 | 3245 | 3245 | 1825 |
| 328 | 20231012 | 133700 | 1149343220 | 3250 | 3250 | 3250 | 3250 | 200 |
| 329 | 20231012 | 133600 | 1148693220 | 3250 | 3250 | 3250 | 3250 | 69 |
| 330 | 20231012 | 133500 | 1148468970 | 3250 | 3250 | 3250 | 3240 | 322 |
| 331 | 20231012 | 133400 | 1147422520 | 3250 | 3245 | 3250 | 3240 | 121 |
| 332 | 20231012 | 133300 | 1147029875 | 3245 | 3245 | 3245 | 3245 | 2 |
| 333 | 20231012 | 133200 | 1147023385 | 3250 | 3250 | 3250 | 3250 | 0 |
| 334 | 20231012 | 133100 | 1147023385 | 3250 | 3250 | 3250 | 3250 | 0 |
| 335 | 20231012 | 133000 | 1147023385 | 3250 | 3250 | 3250 | 3250 | 51 |
| 336 | 20231012 | 132900 | 1146857635 | 3245 | 3245 | 3245 | 3245 | 602 |
| 337 | 20231012 | 132800 | 1144904145 | 3245 | 3245 | 3245 | 3245 | 308 |
| 338 | 20231012 | 132700 | 1143904685 | 3245 | 3240 | 3245 | 3240 | 101 |
| 339 | 20231012 | 132600 | 1143577440 | 3240 | 3245 | 3245 | 3240 | 1992 |
| 340 | 20231012 | 132500 | 1137123355 | 3240 | 3240 | 3240 | 3240 | 105 |
| 341 | 20231012 | 132400 | 1136783155 | 3240 | 3245 | 3245 | 3240 | 65 |
| 342 | 20231012 | 132300 | 1136572245 | 3245 | 3245 | 3245 | 3245 | 941 |
| 343 | 20231012 | 132200 | 1133518700 | 3245 | 3245 | 3255 | 3240 | 4306 |
| 344 | 20231012 | 132100 | 1119550720 | 3260 | 3260 | 3260 | 3260 | 0 |
| 345 | 20231012 | 132000 | 1119550720 | 3260 | 3250 | 3260 | 3250 | 602 |
| 346 | 20231012 | 131900 | 1117594200 | 3260 | 3260 | 3260 | 3260 | 306 |
| 347 | 20231012 | 131800 | 1116596640 | 3260 | 3260 | 3260 | 3260 | 13 |
| 348 | 20231012 | 131700 | 1116554260 | 3260 | 3260 | 3260 | 3250 | 173 |
| 349 | 20231012 | 131600 | 1115991515 | 3255 | 3255 | 3255 | 3255 | 970 |
| 350 | 20231012 | 131500 | 1112834165 | 3250 | 3250 | 3250 | 3250 | 31 |
| 351 | 20231012 | 131400 | 1112733415 | 3255 | 3250 | 3255 | 3250 | 10 |
| 352 | 20231012 | 131300 | 1112700870 | 3250 | 3250 | 3250 | 3250 | 175 |
| 353 | 20231012 | 131200 | 1112132120 | 3245 | 3245 | 3245 | 3245 | 100 |
| 354 | 20231012 | 131100 | 1111807620 | 3240 | 3250 | 3250 | 3240 | 2656 |
| 355 | 20231012 | 131000 | 1103180105 | 3250 | 3240 | 3250 | 3240 | 8541 |
| 356 | 20231012 | 130900 | 1075486165 | 3240 | 3245 | 3245 | 3240 | 2092 |
| 357 | 20231012 | 130800 | 1068708065 | 3240 | 3245 | 3245 | 3240 | 440 |
| 358 | 20231012 | 130700 | 1067282215 | 3245 | 3250 | 3250 | 3245 | 258 |
| 359 | 20231012 | 130600 | 1066444955 | 3250 | 3255 | 3255 | 3250 | 149 |
| 360 | 20231012 | 130500 | 1065960100 | 3260 | 3255 | 3260 | 3255 | 26 |
| 361 | 20231012 | 130400 | 1065875370 | 3260 | 3255 | 3260 | 3250 | 2556 |
| 362 | 20231012 | 130300 | 1057566790 | 3255 | 3255 | 3255 | 3255 | 2000 |
| 363 | 20231012 | 130200 | 1051056790 | 3260 | 3255 | 3260 | 3250 | 2121 |
| 364 | 20231012 | 130100 | 1044162830 | 3260 | 3260 | 3260 | 3260 | 0 |
| 365 | 20231012 | 130000 | 1044162830 | 3260 | 3250 | 3260 | 3245 | 4052 |
| 366 | 20231012 | 125900 | 1031003570 | 3250 | 3255 | 3255 | 3250 | 2301 |
| 367 | 20231012 | 125800 | 1023523815 | 3255 | 3245 | 3255 | 3245 | 366 |
| 368 | 20231012 | 125700 | 1022332535 | 3240 | 3255 | 3255 | 3240 | 1950 |
| 369 | 20231012 | 125600 | 1016004345 | 3255 | 3255 | 3255 | 3255 | 0 |
| 370 | 20231012 | 125500 | 1016004345 | 3255 | 3250 | 3260 | 3250 | 521 |
| 371 | 20231012 | 125400 | 1014308715 | 3260 | 3260 | 3260 | 3260 | 5 |
| 372 | 20231012 | 125300 | 1014292415 | 3250 | 3250 | 3250 | 3250 | 0 |
| 373 | 20231012 | 125200 | 1014292415 | 3250 | 3250 | 3255 | 3250 | 511 |
| 374 | 20231012 | 125100 | 1012629380 | 3250 | 3250 | 3255 | 3250 | 301 |
| 375 | 20231012 | 125000 | 1011651125 | 3255 | 3255 | 3255 | 3255 | 20 |
| 376 | 20231012 | 124900 | 1011586025 | 3255 | 3255 | 3255 | 3255 | 5 |
| 377 | 20231012 | 124800 | 1011569750 | 3250 | 3250 | 3250 | 3250 | 0 |
| 378 | 20231012 | 124700 | 1011569750 | 3250 | 3250 | 3250 | 3250 | 568 |
| 379 | 20231012 | 124600 | 1009723750 | 3250 | 3250 | 3250 | 3250 | 3 |
| 380 | 20231012 | 124500 | 1009714000 | 3250 | 3250 | 3255 | 3250 | 512 |
| 381 | 20231012 | 124400 | 1008049985 | 3245 | 3245 | 3245 | 3245 | 0 |
| 382 | 20231012 | 124300 | 1008049985 | 3245 | 3245 | 3245 | 3245 | 0 |
| 383 | 20231012 | 124200 | 1008049985 | 3245 | 3245 | 3245 | 3245 | 0 |
| 384 | 20231012 | 124100 | 1008049985 | 3245 | 3245 | 3245 | 3245 | 0 |
| 385 | 20231012 | 124000 | 1008049985 | 3245 | 3255 | 3255 | 3245 | 219 |
| 386 | 20231012 | 123900 | 1007338885 | 3260 | 3255 | 3260 | 3255 | 802 |
| 387 | 20231012 | 123800 | 1004728365 | 3250 | 3250 | 3255 | 3250 | 1185 |
| 388 | 20231012 | 123700 | 1000871615 | 3250 | 3245 | 3255 | 3245 | 1215 |
| 389 | 20231012 | 123600 | 996923415 | 3245 | 3245 | 3245 | 3245 | 9 |
| 390 | 20231012 | 123500 | 996894210 | 3250 | 3245 | 3250 | 3245 | 22 |
| 391 | 20231012 | 123400 | 996822810 | 3245 | 3250 | 3250 | 3245 | 669 |
| 392 | 20231012 | 123300 | 994648760 | 3255 | 3255 | 3255 | 3255 | 1 |
| 393 | 20231012 | 123200 | 994645505 | 3255 | 3255 | 3255 | 3255 | 170 |
| 394 | 20231012 | 123100 | 994092155 | 3250 | 3250 | 3255 | 3250 | 2233 |
| 395 | 20231012 | 123000 | 986834895 | 3250 | 3250 | 3250 | 3250 | 0 |
| 396 | 20231012 | 122900 | 986834895 | 3250 | 3250 | 3250 | 3250 | 185 |
| 397 | 20231012 | 122800 | 986233645 | 3250 | 3250 | 3250 | 3250 | 12 |
| 398 | 20231012 | 122700 | 986194645 | 3255 | 3255 | 3255 | 3255 | 0 |
| 399 | 20231012 | 122600 | 986194645 | 3255 | 3255 | 3255 | 3250 | 116 |
| 400 | 20231012 | 122500 | 985817295 | 3255 | 3250 | 3255 | 3250 | 138 |
| 401 | 20231012 | 122400 | 985368565 | 3255 | 3255 | 3255 | 3255 | 0 |
| 402 | 20231012 | 122300 | 985368565 | 3255 | 3255 | 3255 | 3255 | 2 |
| 403 | 20231012 | 122200 | 985362055 | 3260 | 3260 | 3260 | 3245 | 250 |
| 404 | 20231012 | 122100 | 984549775 | 3260 | 3260 | 3260 | 3260 | 368 |
| 405 | 20231012 | 122000 | 983350095 | 3260 | 3255 | 3260 | 3255 | 132 |
| 406 | 20231012 | 121900 | 982920175 | 3250 | 3250 | 3250 | 3250 | 0 |
| 407 | 20231012 | 121800 | 982920175 | 3250 | 3250 | 3250 | 3250 | 1104 |
| 408 | 20231012 | 121700 | 979332175 | 3245 | 3245 | 3245 | 3245 | 38 |
| 409 | 20231012 | 121600 | 979208865 | 3240 | 3240 | 3240 | 3240 | 1098 |
| 410 | 20231012 | 121500 | 975651345 | 3245 | 3245 | 3245 | 3245 | 433 |
| 411 | 20231012 | 121400 | 974246260 | 3245 | 3245 | 3245 | 3245 | 102 |
| 412 | 20231012 | 121300 | 973915270 | 3250 | 3250 | 3250 | 3250 | 0 |
| 413 | 20231012 | 121200 | 973915270 | 3250 | 3250 | 3250 | 3250 | 0 |
| 414 | 20231012 | 121100 | 973915270 | 3250 | 3250 | 3250 | 3250 | 1 |
| 415 | 20231012 | 121000 | 973912020 | 3245 | 3245 | 3245 | 3245 | 1120 |
| 416 | 20231012 | 120900 | 970277620 | 3245 | 3245 | 3245 | 3245 | 0 |
| 417 | 20231012 | 120800 | 970277620 | 3245 | 3245 | 3245 | 3245 | 650 |
| 418 | 20231012 | 120700 | 968168370 | 3245 | 3250 | 3250 | 3245 | 605 |
| 419 | 20231012 | 120600 | 966203815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 420 | 20231012 | 120500 | 966203815 | 3245 | 3250 | 3250 | 3245 | 217 |
| 421 | 20231012 | 120400 | 965499455 | 3260 | 3250 | 3260 | 3250 | 682 |
| 422 | 20231012 | 120300 | 963282945 | 3250 | 3250 | 3250 | 3250 | 497 |
| 423 | 20231012 | 120200 | 961667695 | 3250 | 3250 | 3250 | 3250 | 700 |
| 424 | 20231012 | 120100 | 959392695 | 3260 | 3255 | 3260 | 3255 | 59 |
| 425 | 20231012 | 120000 | 959200640 | 3255 | 3250 | 3255 | 3250 | 1235 |
| 426 | 20231012 | 115900 | 955182025 | 3250 | 3250 | 3250 | 3250 | 1 |
| 427 | 20231012 | 115800 | 955178775 | 3250 | 3245 | 3250 | 3240 | 648 |
| 428 | 20231012 | 115700 | 953077875 | 3245 | 3245 | 3245 | 3245 | 476 |
| 429 | 20231012 | 115600 | 951533255 | 3245 | 3250 | 3250 | 3245 | 130 |
| 430 | 20231012 | 115500 | 951110905 | 3250 | 3250 | 3250 | 3250 | 656 |
| 431 | 20231012 | 115400 | 948978905 | 3255 | 3255 | 3255 | 3255 | 200 |
| 432 | 20231012 | 115300 | 948327905 | 3255 | 3250 | 3255 | 3250 | 1285 |
| 433 | 20231012 | 115200 | 944150230 | 3255 | 3255 | 3255 | 3255 | 0 |
| 434 | 20231012 | 115100 | 944150230 | 3255 | 3235 | 3255 | 3235 | 2 |
| 435 | 20231012 | 115000 | 944143740 | 3255 | 3240 | 3255 | 3235 | 501 |
| 436 | 20231012 | 114900 | 942521985 | 3235 | 3235 | 3235 | 3235 | 24 |
| 437 | 20231012 | 114800 | 942444345 | 3235 | 3245 | 3245 | 3235 | 1281 |
| 438 | 20231012 | 114700 | 938295005 | 3250 | 3250 | 3250 | 3250 | 30 |
| 439 | 20231012 | 114600 | 938197505 | 3255 | 3255 | 3255 | 3255 | 0 |
| 440 | 20231012 | 114500 | 938197505 | 3255 | 3255 | 3255 | 3255 | 0 |
| 441 | 20231012 | 114400 | 938197505 | 3255 | 3240 | 3255 | 3240 | 19 |
| 442 | 20231012 | 114300 | 938135820 | 3240 | 3245 | 3245 | 3240 | 200 |
| 443 | 20231012 | 114200 | 937487160 | 3255 | 3250 | 3255 | 3250 | 161 |
| 444 | 20231012 | 114100 | 936963905 | 3255 | 3255 | 3255 | 3250 | 516 |
| 445 | 20231012 | 114000 | 935286875 | 3250 | 3250 | 3255 | 3250 | 12 |
| 446 | 20231012 | 113900 | 935247870 | 3250 | 3255 | 3255 | 3250 | 329 |
| 447 | 20231012 | 113800 | 934176995 | 3255 | 3255 | 3255 | 3255 | 1 |
| 448 | 20231012 | 113700 | 934173740 | 3255 | 3260 | 3260 | 3255 | 566 |
| 449 | 20231012 | 113600 | 932330780 | 3260 | 3260 | 3260 | 3260 | 1 |
| 450 | 20231012 | 113500 | 932327520 | 3260 | 3260 | 3260 | 3260 | 101 |
| 451 | 20231012 | 113400 | 931998260 | 3260 | 3265 | 3265 | 3260 | 580 |
| 452 | 20231012 | 113300 | 930104755 | 3265 | 3260 | 3265 | 3260 | 516 |
| 453 | 20231012 | 113200 | 928421510 | 3260 | 3260 | 3260 | 3260 | 2 |
| 454 | 20231012 | 113100 | 928414990 | 3260 | 3265 | 3265 | 3260 | 285 |
| 455 | 20231012 | 113000 | 927485685 | 3260 | 3255 | 3260 | 3255 | 985 |
| 456 | 20231012 | 112900 | 924274710 | 3255 | 3255 | 3255 | 3255 | 9 |
| 457 | 20231012 | 112800 | 924245415 | 3250 | 3250 | 3250 | 3250 | 1 |
| 458 | 20231012 | 112700 | 924242165 | 3255 | 3250 | 3255 | 3250 | 4 |
| 459 | 20231012 | 112600 | 924229160 | 3250 | 3250 | 3250 | 3230 | 5959 |
| 460 | 20231012 | 112500 | 904934960 | 3255 | 3255 | 3255 | 3255 | 967 |
| 461 | 20231012 | 112400 | 901787375 | 3255 | 3265 | 3270 | 3255 | 1255 |
| 462 | 20231012 | 112300 | 897698150 | 3265 | 3260 | 3270 | 3260 | 759 |
| 463 | 20231012 | 112200 | 895223795 | 3255 | 3250 | 3255 | 3250 | 324 |
| 464 | 20231012 | 112100 | 894169230 | 3255 | 3255 | 3255 | 3255 | 40 |
| 465 | 20231012 | 112000 | 894039030 | 3255 | 3255 | 3255 | 3255 | 30 |
| 466 | 20231012 | 111900 | 893941380 | 3255 | 3255 | 3255 | 3255 | 455 |
| 467 | 20231012 | 111800 | 892460355 | 3245 | 3245 | 3245 | 3245 | 1533 |
| 468 | 20231012 | 111700 | 887485770 | 3240 | 3245 | 3245 | 3240 | 194 |
| 469 | 20231012 | 111600 | 886857200 | 3245 | 3240 | 3245 | 3240 | 3317 |
| 470 | 20231012 | 111500 | 876108140 | 3235 | 3235 | 3235 | 3235 | 1168 |
| 471 | 20231012 | 111400 | 872329660 | 3235 | 3235 | 3240 | 3235 | 2444 |
| 472 | 20231012 | 111300 | 864423070 | 3235 | 3235 | 3235 | 3230 | 5352 |
| 473 | 20231012 | 111200 | 847124535 | 3240 | 3240 | 3240 | 3235 | 57 |
| 474 | 20231012 | 111100 | 846939865 | 3240 | 3240 | 3240 | 3240 | 1493 |
| 475 | 20231012 | 111000 | 842102545 | 3240 | 3240 | 3240 | 3240 | 505 |
| 476 | 20231012 | 110900 | 840466345 | 3240 | 3240 | 3245 | 3240 | 560 |
| 477 | 20231012 | 110800 | 838651880 | 3245 | 3245 | 3245 | 3245 | 1 |
| 478 | 20231012 | 110700 | 838648635 | 3240 | 3245 | 3245 | 3240 | 398 |
| 479 | 20231012 | 110600 | 837357525 | 3245 | 3245 | 3245 | 3245 | 2062 |
| 480 | 20231012 | 110500 | 830666335 | 3245 | 3250 | 3250 | 3245 | 1224 |
| 481 | 20231012 | 110400 | 826694450 | 3245 | 3245 | 3245 | 3245 | 0 |
| 482 | 20231012 | 110300 | 826694450 | 3245 | 3245 | 3245 | 3245 | 324 |
| 483 | 20231012 | 110200 | 825643070 | 3245 | 3245 | 3245 | 3245 | 3 |
| 484 | 20231012 | 110100 | 825633335 | 3240 | 3240 | 3240 | 3240 | 596 |
| 485 | 20231012 | 110000 | 823702295 | 3260 | 3260 | 3260 | 3260 | 1 |
| 486 | 20231012 | 105900 | 823699035 | 3245 | 3260 | 3260 | 3245 | 15 |
| 487 | 20231012 | 105800 | 823650210 | 3240 | 3240 | 3240 | 3240 | 5055 |
| 488 | 20231012 | 105700 | 807272010 | 3240 | 3260 | 3260 | 3240 | 8528 |
| 489 | 20231012 | 105600 | 779539400 | 3260 | 3260 | 3260 | 3260 | 816 |
| 490 | 20231012 | 105500 | 776879240 | 3260 | 3265 | 3265 | 3260 | 1600 |
| 491 | 20231012 | 105400 | 771663235 | 3265 | 3265 | 3265 | 3265 | 1127 |
| 492 | 20231012 | 105300 | 767983580 | 3265 | 3265 | 3265 | 3265 | 323 |
| 493 | 20231012 | 105200 | 766928985 | 3265 | 3270 | 3270 | 3265 | 1151 |
| 494 | 20231012 | 105100 | 763170965 | 3265 | 3265 | 3265 | 3265 | 1001 |
| 495 | 20231012 | 105000 | 759902700 | 3265 | 3270 | 3270 | 3265 | 80 |
| 496 | 20231012 | 104900 | 759641350 | 3270 | 3270 | 3270 | 3270 | 99 |
| 497 | 20231012 | 104800 | 759317620 | 3270 | 3270 | 3275 | 3270 | 100 |
| 498 | 20231012 | 104700 | 758990130 | 3275 | 3270 | 3275 | 3270 | 2 |
| 499 | 20231012 | 104600 | 758983585 | 3275 | 3275 | 3275 | 3265 | 488 |
| 500 | 20231012 | 104500 | 757386945 | 3275 | 3270 | 3275 | 3270 | 5012 |
| 501 | 20231012 | 104400 | 740977645 | 3275 | 3275 | 3275 | 3275 | 0 |
| 502 | 20231012 | 104300 | 740977645 | 3275 | 3275 | 3275 | 3260 | 1707 |
| 503 | 20231012 | 104200 | 735401805 | 3265 | 3275 | 3275 | 3265 | 1696 |
| 504 | 20231012 | 104100 | 729850625 | 3280 | 3280 | 3280 | 3275 | 2731 |
| 505 | 20231012 | 104000 | 720892950 | 3275 | 3280 | 3280 | 3270 | 439 |
| 506 | 20231012 | 103900 | 719453545 | 3280 | 3280 | 3280 | 3275 | 853 |
| 507 | 20231012 | 103800 | 716659705 | 3280 | 3265 | 3280 | 3265 | 1012 |
| 508 | 20231012 | 103700 | 713345465 | 3280 | 3265 | 3280 | 3260 | 4440 |
| 509 | 20231012 | 103600 | 698846280 | 3265 | 3275 | 3275 | 3265 | 2172 |
| 510 | 20231012 | 103500 | 691741345 | 3275 | 3275 | 3275 | 3275 | 300 |
| 511 | 20231012 | 103400 | 690758845 | 3275 | 3270 | 3275 | 3270 | 11 |
| 512 | 20231012 | 103300 | 690722850 | 3270 | 3275 | 3275 | 3270 | 332 |
| 513 | 20231012 | 103200 | 689636165 | 3280 | 3270 | 3280 | 3260 | 1760 |
| 514 | 20231012 | 103100 | 683886855 | 3275 | 3270 | 3275 | 3270 | 246 |
| 515 | 20231012 | 103000 | 683082425 | 3270 | 3265 | 3270 | 3260 | 1821 |
| 516 | 20231012 | 102900 | 677128905 | 3260 | 3255 | 3260 | 3255 | 4816 |
| 517 | 20231012 | 102800 | 661428845 | 3250 | 3255 | 3255 | 3250 | 101 |
| 518 | 20231012 | 102700 | 661100095 | 3260 | 3255 | 3260 | 3255 | 317 |
| 519 | 20231012 | 102600 | 660066735 | 3260 | 3260 | 3260 | 3260 | 1637 |
| 520 | 20231012 | 102500 | 654730115 | 3260 | 3255 | 3260 | 3255 | 623 |
| 521 | 20231012 | 102400 | 652701780 | 3250 | 3255 | 3255 | 3250 | 3286 |
| 522 | 20231012 | 102300 | 642016210 | 3260 | 3265 | 3270 | 3260 | 2634 |
| 523 | 20231012 | 102200 | 633423755 | 3270 | 3270 | 3270 | 3265 | 628 |
| 524 | 20231012 | 102100 | 631370245 | 3275 | 3280 | 3280 | 3270 | 750 |
| 525 | 20231012 | 102000 | 628914895 | 3285 | 3285 | 3285 | 3285 | 1598 |
| 526 | 20231012 | 101900 | 623665465 | 3290 | 3280 | 3290 | 3265 | 3909 |
| 527 | 20231012 | 101800 | 610831610 | 3280 | 3270 | 3280 | 3270 | 1648 |
| 528 | 20231012 | 101700 | 605434640 | 3275 | 3275 | 3275 | 3270 | 896 |
| 529 | 20231012 | 101600 | 602502170 | 3275 | 3270 | 3275 | 3270 | 229 |
| 530 | 20231012 | 101500 | 601753335 | 3270 | 3275 | 3275 | 3270 | 673 |
| 531 | 20231012 | 101400 | 599551810 | 3275 | 3275 | 3275 | 3270 | 2748 |
| 532 | 20231012 | 101300 | 590565805 | 3265 | 3270 | 3270 | 3265 | 341 |
| 533 | 20231012 | 101200 | 589450785 | 3265 | 3265 | 3265 | 3265 | 858 |
| 534 | 20231012 | 101100 | 586649415 | 3265 | 3270 | 3270 | 3265 | 1358 |
| 535 | 20231012 | 101000 | 582210185 | 3270 | 3265 | 3270 | 3265 | 404 |
| 536 | 20231012 | 100900 | 580891120 | 3265 | 3270 | 3270 | 3265 | 1500 |
| 537 | 20231012 | 100800 | 575988670 | 3275 | 3270 | 3275 | 3270 | 500 |
| 538 | 20231012 | 100700 | 574353170 | 3270 | 3270 | 3275 | 3270 | 1852 |
| 539 | 20231012 | 100600 | 568294625 | 3270 | 3260 | 3270 | 3260 | 520 |
| 540 | 20231012 | 100500 | 566599415 | 3260 | 3270 | 3270 | 3260 | 1175 |
| 541 | 20231012 | 100400 | 562767485 | 3270 | 3270 | 3270 | 3270 | 117 |
| 542 | 20231012 | 100300 | 562384895 | 3270 | 3260 | 3270 | 3260 | 4060 |
| 543 | 20231012 | 100200 | 549149285 | 3260 | 3265 | 3265 | 3260 | 1028 |
| 544 | 20231012 | 100100 | 545793865 | 3265 | 3265 | 3265 | 3265 | 94 |
| 545 | 20231012 | 100000 | 545486955 | 3275 | 3270 | 3275 | 3270 | 89 |
| 546 | 20231012 | 095900 | 545195920 | 3265 | 3275 | 3280 | 3265 | 607 |
| 547 | 20231012 | 095800 | 543210070 | 3275 | 3275 | 3275 | 3275 | 20 |
| 548 | 20231012 | 095700 | 543144570 | 3275 | 3280 | 3280 | 3270 | 1127 |
| 549 | 20231012 | 095600 | 539458980 | 3275 | 3275 | 3280 | 3275 | 810 |
| 550 | 20231012 | 095500 | 536806180 | 3275 | 3275 | 3275 | 3275 | 110 |
| 551 | 20231012 | 095400 | 536445930 | 3275 | 3285 | 3285 | 3270 | 128 |
| 552 | 20231012 | 095300 | 536026300 | 3285 | 3285 | 3285 | 3280 | 7540 |
| 553 | 20231012 | 095200 | 511260900 | 3285 | 3280 | 3285 | 3280 | 3065 |
| 554 | 20231012 | 095100 | 501196635 | 3285 | 3260 | 3285 | 3260 | 14080 |
| 555 | 20231012 | 095000 | 455187940 | 3255 | 3245 | 3260 | 3245 | 949 |
| 556 | 20231012 | 094900 | 452100225 | 3260 | 3260 | 3260 | 3245 | 5069 |
| 557 | 20231012 | 094800 | 435625785 | 3250 | 3265 | 3265 | 3250 | 3322 |
| 558 | 20231012 | 094700 | 424811875 | 3260 | 3260 | 3265 | 3255 | 987 |
| 559 | 20231012 | 094600 | 421594615 | 3265 | 3265 | 3270 | 3260 | 188 |
| 560 | 20231012 | 094500 | 420980965 | 3270 | 3255 | 3270 | 3255 | 717 |
| 561 | 20231012 | 094400 | 418641510 | 3270 | 3260 | 3270 | 3260 | 2295 |
| 562 | 20231012 | 094300 | 411159770 | 3270 | 3260 | 3270 | 3260 | 3141 |
| 563 | 20231012 | 094200 | 400910835 | 3265 | 3265 | 3265 | 3260 | 1851 |
| 564 | 20231012 | 094100 | 394868500 | 3265 | 3260 | 3270 | 3260 | 752 |
| 565 | 20231012 | 094000 | 392414755 | 3265 | 3270 | 3270 | 3260 | 1026 |
| 566 | 20231012 | 093900 | 389064985 | 3275 | 3270 | 3275 | 3270 | 1711 |
| 567 | 20231012 | 093800 | 383469735 | 3275 | 3265 | 3275 | 3265 | 2287 |
| 568 | 20231012 | 093700 | 375994545 | 3260 | 3260 | 3260 | 3255 | 3613 |
| 569 | 20231012 | 093600 | 364229520 | 3260 | 3265 | 3265 | 3260 | 325 |
| 570 | 20231012 | 093500 | 363169500 | 3265 | 3270 | 3270 | 3265 | 818 |
| 571 | 20231012 | 093400 | 360498725 | 3270 | 3270 | 3275 | 3270 | 411 |
| 572 | 20231012 | 093300 | 359154750 | 3270 | 3270 | 3275 | 3270 | 2196 |
| 573 | 20231012 | 093200 | 351973810 | 3275 | 3255 | 3275 | 3255 | 4792 |
| 574 | 20231012 | 093100 | 336313540 | 3260 | 3260 | 3260 | 3250 | 417 |
| 575 | 20231012 | 093000 | 334954685 | 3260 | 3260 | 3265 | 3260 | 474 |
| 576 | 20231012 | 092900 | 333408300 | 3260 | 3265 | 3265 | 3260 | 810 |
| 577 | 20231012 | 092800 | 330766795 | 3250 | 3265 | 3270 | 3250 | 1621 |
| 578 | 20231012 | 092700 | 325480590 | 3260 | 3245 | 3260 | 3245 | 3510 |
| 579 | 20231012 | 092600 | 314056355 | 3250 | 3250 | 3250 | 3245 | 1506 |
| 580 | 20231012 | 092500 | 309162985 | 3255 | 3245 | 3255 | 3245 | 1605 |
| 581 | 20231012 | 092400 | 303938780 | 3245 | 3240 | 3245 | 3240 | 4955 |
| 582 | 20231012 | 092300 | 287863570 | 3240 | 3255 | 3255 | 3240 | 909 |
| 583 | 20231012 | 092200 | 284904805 | 3240 | 3250 | 3260 | 3240 | 3496 |
| 584 | 20231012 | 092100 | 273540165 | 3250 | 3255 | 3265 | 3240 | 17858 |
| 585 | 20231012 | 092000 | 215385005 | 3255 | 3245 | 3260 | 3245 | 11192 |
| 586 | 20231012 | 091900 | 179011565 | 3240 | 3230 | 3240 | 3225 | 3786 |
| 587 | 20231012 | 091800 | 166758615 | 3230 | 3230 | 3235 | 3220 | 610 |
| 588 | 20231012 | 091700 | 164788810 | 3230 | 3220 | 3235 | 3220 | 4785 |
| 589 | 20231012 | 091600 | 149345095 | 3220 | 3215 | 3220 | 3215 | 761 |
| 590 | 20231012 | 091500 | 146895005 | 3205 | 3215 | 3225 | 3200 | 6910 |
| 591 | 20231012 | 091400 | 124616780 | 3215 | 3195 | 3215 | 3195 | 4765 |
| 592 | 20231012 | 091300 | 109346430 | 3195 | 3200 | 3200 | 3195 | 310 |
| 593 | 20231012 | 091200 | 108355930 | 3205 | 3200 | 3205 | 3200 | 3939 |
| 594 | 20231012 | 091100 | 95735965 | 3205 | 3205 | 3215 | 3200 | 3580 |
| 595 | 20231012 | 091000 | 84267025 | 3210 | 3200 | 3210 | 3200 | 441 |
| 596 | 20231012 | 090900 | 82854865 | 3200 | 3200 | 3205 | 3195 | 2105 |
| 597 | 20231012 | 090800 | 76118950 | 3205 | 3220 | 3230 | 3205 | 2666 |
| 598 | 20231012 | 090700 | 67533100 | 3225 | 3225 | 3230 | 3225 | 818 |
| 599 | 20231012 | 090600 | 64893585 | 3230 | 3200 | 3230 | 3200 | 3955 |
| 600 | 20231012 | 090500 | 52182830 | 3200 | 3190 | 3200 | 3180 | 1598 |
| 601 | 20231012 | 090400 | 47090905 | 3200 | 3190 | 3200 | 3180 | 3330 |
| 602 | 20231012 | 090300 | 36458385 | 3190 | 3190 | 3190 | 3170 | 955 |
| 603 | 20231012 | 090200 | 33419345 | 3190 | 3205 | 3205 | 3165 | 1487 |
| 604 | 20231012 | 090100 | 28696105 | 3195 | 3170 | 3195 | 3165 | 3551 |
| 605 | 20231012 | 090000 | 17404855 | 3170 | 3185 | 3190 | 3170 | 5471 |