29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 185400 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 6559 |
| 3 | 20231016 | 185300 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 4 | 20231016 | 185200 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 5 | 20231016 | 185100 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 6 | 20231016 | 185000 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 7 | 20231016 | 184900 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 8 | 20231016 | 184800 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 9 | 20231016 | 184700 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 10 | 20231016 | 184600 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 11 | 20231016 | 184500 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 12 | 20231016 | 184400 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 13 | 20231016 | 184300 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 14 | 20231016 | 184200 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 15 | 20231016 | 184100 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 16 | 20231016 | 184000 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 17 | 20231016 | 183900 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 18 | 20231016 | 183800 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 19 | 20231016 | 183700 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 20 | 20231016 | 183600 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 21 | 20231016 | 183500 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 22 | 20231016 | 183400 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 23 | 20231016 | 183300 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 24 | 20231016 | 183200 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 25 | 20231016 | 183100 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 26 | 20231016 | 183000 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 27 | 20231016 | 182900 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 28 | 20231016 | 182800 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 29 | 20231016 | 182700 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 30 | 20231016 | 182600 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 31 | 20231016 | 182500 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 32 | 20231016 | 182400 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 6559 |
| 33 | 20231016 | 182300 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 34 | 20231016 | 182200 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 35 | 20231016 | 182100 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 36 | 20231016 | 182000 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 37 | 20231016 | 181900 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 38 | 20231016 | 181800 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 39 | 20231016 | 181700 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 40 | 20231016 | 181600 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 41 | 20231016 | 181500 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 42 | 20231016 | 181400 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 43 | 20231016 | 181300 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 44 | 20231016 | 181200 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 45 | 20231016 | 181100 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 46 | 20231016 | 181000 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 47 | 20231016 | 180900 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 48 | 20231016 | 180800 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 49 | 20231016 | 180700 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 50 | 20231016 | 180600 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 51 | 20231016 | 180500 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 52 | 20231016 | 180400 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 53 | 20231016 | 180300 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 54 | 20231016 | 180200 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 55 | 20231016 | 180100 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 56 | 20231016 | 180000 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 57 | 20231016 | 175900 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 58 | 20231016 | 175800 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 59 | 20231016 | 175700 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 60 | 20231016 | 175600 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 61 | 20231016 | 175500 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 62 | 20231016 | 175400 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 6559 |
| 63 | 20231016 | 175300 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 64 | 20231016 | 175200 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 65 | 20231016 | 175100 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 66 | 20231016 | 175000 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 67 | 20231016 | 174900 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 68 | 20231016 | 174800 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 69 | 20231016 | 174700 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 70 | 20231016 | 174600 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 71 | 20231016 | 174500 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 72 | 20231016 | 174400 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 73 | 20231016 | 174300 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 74 | 20231016 | 174200 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 75 | 20231016 | 174100 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 76 | 20231016 | 174000 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 77 | 20231016 | 173900 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 78 | 20231016 | 173800 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 79 | 20231016 | 173700 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 80 | 20231016 | 173600 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 81 | 20231016 | 173500 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 82 | 20231016 | 173400 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 83 | 20231016 | 173300 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 84 | 20231016 | 173200 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 85 | 20231016 | 173100 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 86 | 20231016 | 173000 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 87 | 20231016 | 172900 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 88 | 20231016 | 172800 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 89 | 20231016 | 172700 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 90 | 20231016 | 172600 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 91 | 20231016 | 172500 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 92 | 20231016 | 172400 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 6559 |
| 93 | 20231016 | 172300 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 94 | 20231016 | 172200 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 95 | 20231016 | 172100 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 96 | 20231016 | 172000 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 97 | 20231016 | 171900 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 98 | 20231016 | 171800 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 99 | 20231016 | 171700 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 100 | 20231016 | 171600 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 101 | 20231016 | 171500 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 102 | 20231016 | 171400 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 103 | 20231016 | 171300 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 104 | 20231016 | 171200 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 105 | 20231016 | 171100 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 106 | 20231016 | 171000 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 107 | 20231016 | 170900 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 108 | 20231016 | 170800 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 109 | 20231016 | 170700 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 110 | 20231016 | 170600 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 111 | 20231016 | 170500 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 112 | 20231016 | 170400 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 113 | 20231016 | 170300 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 114 | 20231016 | 170200 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 115 | 20231016 | 170100 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 116 | 20231016 | 170000 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 117 | 20231016 | 165900 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 118 | 20231016 | 165800 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 119 | 20231016 | 165700 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 120 | 20231016 | 165600 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 121 | 20231016 | 165500 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 122 | 20231016 | 165400 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 6559 |
| 123 | 20231016 | 165300 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 124 | 20231016 | 165200 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 125 | 20231016 | 165100 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 126 | 20231016 | 165000 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 127 | 20231016 | 164900 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 128 | 20231016 | 164800 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 129 | 20231016 | 164700 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 130 | 20231016 | 164600 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 131 | 20231016 | 164500 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 132 | 20231016 | 164400 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 133 | 20231016 | 164300 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 134 | 20231016 | 164200 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 135 | 20231016 | 164100 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 136 | 20231016 | 164000 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 137 | 20231016 | 163900 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 138 | 20231016 | 163800 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 139 | 20231016 | 163700 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 140 | 20231016 | 163600 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 141 | 20231016 | 163500 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 142 | 20231016 | 163400 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 143 | 20231016 | 163300 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 144 | 20231016 | 163200 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 145 | 20231016 | 163100 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 146 | 20231016 | 163000 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 147 | 20231016 | 162900 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 148 | 20231016 | 162800 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 149 | 20231016 | 162700 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 150 | 20231016 | 162600 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 151 | 20231016 | 162500 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 152 | 20231016 | 162400 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 6559 |
| 153 | 20231016 | 162300 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 154 | 20231016 | 162200 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 155 | 20231016 | 162100 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 156 | 20231016 | 162000 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 157 | 20231016 | 161900 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 158 | 20231016 | 161800 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 159 | 20231016 | 161700 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 160 | 20231016 | 161600 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 161 | 20231016 | 161500 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 162 | 20231016 | 161400 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 163 | 20231016 | 161300 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 164 | 20231016 | 161200 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 165 | 20231016 | 161100 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 166 | 20231016 | 161000 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 167 | 20231016 | 160900 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 168 | 20231016 | 160800 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 169 | 20231016 | 160700 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 170 | 20231016 | 160600 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 171 | 20231016 | 160500 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 172 | 20231016 | 160400 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 173 | 20231016 | 160300 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 174 | 20231016 | 160200 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 175 | 20231016 | 160100 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 176 | 20231016 | 160000 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 177 | 20231016 | 155900 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 178 | 20231016 | 155800 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 179 | 20231016 | 155700 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 180 | 20231016 | 155600 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 181 | 20231016 | 155500 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 182 | 20231016 | 155400 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 6559 |
| 183 | 20231016 | 155300 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 184 | 20231016 | 155200 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 185 | 20231016 | 155100 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 186 | 20231016 | 155000 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 187 | 20231016 | 154900 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 188 | 20231016 | 154800 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 189 | 20231016 | 154700 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 190 | 20231016 | 154600 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 191 | 20231016 | 154500 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 192 | 20231016 | 154400 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 193 | 20231016 | 154300 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 194 | 20231016 | 154200 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 195 | 20231016 | 154100 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 196 | 20231016 | 154000 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 197 | 20231016 | 153900 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 198 | 20231016 | 153800 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 199 | 20231016 | 153700 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 200 | 20231016 | 153600 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 201 | 20231016 | 153500 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 202 | 20231016 | 153400 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 203 | 20231016 | 153300 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 204 | 20231016 | 153200 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 205 | 20231016 | 153100 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 206 | 20231016 | 153000 | 2290501400 | 2195 | 2195 | 2195 | 2195 | 6559 |
| 207 | 20231016 | 152900 | 2276104395 | 2220 | 2220 | 2220 | 2220 | 0 |
| 208 | 20231016 | 152800 | 2276104395 | 2220 | 2220 | 2220 | 2220 | 0 |
| 209 | 20231016 | 152700 | 2276104395 | 2220 | 2220 | 2220 | 2220 | 0 |
| 210 | 20231016 | 152600 | 2276104395 | 2220 | 2220 | 2220 | 2220 | 0 |
| 211 | 20231016 | 152500 | 2276104395 | 2220 | 2220 | 2220 | 2220 | 0 |
| 212 | 20231016 | 152400 | 2276104395 | 2220 | 2220 | 2220 | 2220 | 0 |
| 213 | 20231016 | 152300 | 2276104395 | 2220 | 2220 | 2220 | 2220 | 0 |
| 214 | 20231016 | 152200 | 2276104395 | 2220 | 2220 | 2220 | 2220 | 0 |
| 215 | 20231016 | 152100 | 2276104395 | 2220 | 2220 | 2220 | 2220 | 0 |
| 216 | 20231016 | 152000 | 2276104395 | 2220 | 2220 | 2220 | 2220 | 0 |
| 217 | 20231016 | 151900 | 2276104395 | 2220 | 2220 | 2220 | 2195 | 2852 |
| 218 | 20231016 | 151800 | 2269820865 | 2220 | 2200 | 2225 | 2200 | 5584 |
| 219 | 20231016 | 151700 | 2257523860 | 2200 | 2205 | 2215 | 2200 | 789 |
| 220 | 20231016 | 151600 | 2255784225 | 2205 | 2215 | 2220 | 2205 | 2383 |
| 221 | 20231016 | 151500 | 2250494055 | 2220 | 2195 | 2220 | 2195 | 512 |
| 222 | 20231016 | 151400 | 2249369240 | 2210 | 2195 | 2210 | 2195 | 478 |
| 223 | 20231016 | 151300 | 2248319140 | 2195 | 2215 | 2215 | 2195 | 8543 |
| 224 | 20231016 | 151200 | 2229460650 | 2215 | 2225 | 2225 | 2215 | 580 |
| 225 | 20231016 | 151100 | 2228170460 | 2225 | 2200 | 2225 | 2200 | 3757 |
| 226 | 20231016 | 151000 | 2219857525 | 2220 | 2220 | 2220 | 2220 | 1286 |
| 227 | 20231016 | 150900 | 2217002605 | 2220 | 2205 | 2220 | 2205 | 953 |
| 228 | 20231016 | 150800 | 2214890630 | 2205 | 2195 | 2205 | 2195 | 17277 |
| 229 | 20231016 | 150700 | 2176962545 | 2195 | 2205 | 2205 | 2195 | 4492 |
| 230 | 20231016 | 150600 | 2167081405 | 2200 | 2195 | 2200 | 2190 | 3238 |
| 231 | 20231016 | 150500 | 2159965460 | 2190 | 2175 | 2190 | 2175 | 758 |
| 232 | 20231016 | 150400 | 2158308430 | 2175 | 2165 | 2175 | 2165 | 2001 |
| 233 | 20231016 | 150300 | 2153976255 | 2165 | 2160 | 2200 | 2160 | 10395 |
| 234 | 20231016 | 150200 | 2131259775 | 2160 | 2155 | 2160 | 2155 | 3582 |
| 235 | 20231016 | 150100 | 2123522690 | 2155 | 2150 | 2155 | 2145 | 846 |
| 236 | 20231016 | 150000 | 2121707840 | 2145 | 2165 | 2165 | 2145 | 17031 |
| 237 | 20231016 | 145900 | 2085021975 | 2165 | 2170 | 2170 | 2165 | 348 |
| 238 | 20231016 | 145800 | 2084268490 | 2170 | 2175 | 2175 | 2165 | 7193 |
| 239 | 20231016 | 145700 | 2068693635 | 2175 | 2175 | 2175 | 2165 | 738 |
| 240 | 20231016 | 145600 | 2067095665 | 2175 | 2170 | 2175 | 2165 | 934 |
| 241 | 20231016 | 145500 | 2065072025 | 2175 | 2175 | 2175 | 2175 | 55 |
| 242 | 20231016 | 145400 | 2064952400 | 2170 | 2170 | 2170 | 2170 | 1 |
| 243 | 20231016 | 145300 | 2064950230 | 2170 | 2165 | 2170 | 2165 | 498 |
| 244 | 20231016 | 145200 | 2063871970 | 2165 | 2170 | 2170 | 2165 | 150 |
| 245 | 20231016 | 145100 | 2063546610 | 2170 | 2175 | 2175 | 2170 | 501 |
| 246 | 20231016 | 145000 | 2062459435 | 2165 | 2180 | 2180 | 2165 | 10455 |
| 247 | 20231016 | 144900 | 2039739125 | 2190 | 2180 | 2190 | 2175 | 2215 |
| 248 | 20231016 | 144800 | 2034906465 | 2180 | 2180 | 2180 | 2180 | 1 |
| 249 | 20231016 | 144700 | 2034904285 | 2190 | 2190 | 2190 | 2190 | 0 |
| 250 | 20231016 | 144600 | 2034904285 | 2190 | 2185 | 2190 | 2185 | 4 |
| 251 | 20231016 | 144500 | 2034895535 | 2175 | 2175 | 2175 | 2175 | 0 |
| 252 | 20231016 | 144400 | 2034895535 | 2175 | 2180 | 2190 | 2175 | 43 |
| 253 | 20231016 | 144300 | 2034801780 | 2190 | 2190 | 2190 | 2190 | 5 |
| 254 | 20231016 | 144200 | 2034790830 | 2185 | 2170 | 2185 | 2170 | 243 |
| 255 | 20231016 | 144100 | 2034262620 | 2170 | 2175 | 2175 | 2170 | 1114 |
| 256 | 20231016 | 144000 | 2031845230 | 2180 | 2180 | 2180 | 2180 | 100 |
| 257 | 20231016 | 143900 | 2031627230 | 2165 | 2190 | 2190 | 2165 | 230 |
| 258 | 20231016 | 143800 | 2031125355 | 2185 | 2165 | 2185 | 2165 | 358 |
| 259 | 20231016 | 143700 | 2030345945 | 2170 | 2170 | 2170 | 2170 | 150 |
| 260 | 20231016 | 143600 | 2030020445 | 2170 | 2170 | 2170 | 2170 | 61 |
| 261 | 20231016 | 143500 | 2029888075 | 2170 | 2170 | 2170 | 2170 | 41 |
| 262 | 20231016 | 143400 | 2029799105 | 2170 | 2170 | 2170 | 2165 | 546 |
| 263 | 20231016 | 143300 | 2028616700 | 2170 | 2180 | 2180 | 2170 | 592 |
| 264 | 20231016 | 143200 | 2027331610 | 2180 | 2180 | 2180 | 2180 | 263 |
| 265 | 20231016 | 143100 | 2026758270 | 2170 | 2170 | 2170 | 2170 | 100 |
| 266 | 20231016 | 143000 | 2026541270 | 2170 | 2185 | 2185 | 2170 | 26 |
| 267 | 20231016 | 142900 | 2026484485 | 2185 | 2185 | 2185 | 2185 | 159 |
| 268 | 20231016 | 142800 | 2026137070 | 2185 | 2175 | 2185 | 2170 | 5825 |
| 269 | 20231016 | 142700 | 2013490415 | 2175 | 2185 | 2185 | 2175 | 3787 |
| 270 | 20231016 | 142600 | 2005232530 | 2185 | 2190 | 2190 | 2185 | 109 |
| 271 | 20231016 | 142500 | 2004994340 | 2195 | 2195 | 2195 | 2195 | 80 |
| 272 | 20231016 | 142400 | 2004818740 | 2190 | 2190 | 2190 | 2190 | 75 |
| 273 | 20231016 | 142300 | 2004654490 | 2190 | 2190 | 2190 | 2190 | 12 |
| 274 | 20231016 | 142200 | 2004628210 | 2190 | 2190 | 2190 | 2180 | 239 |
| 275 | 20231016 | 142100 | 2004104820 | 2190 | 2190 | 2195 | 2190 | 3656 |
| 276 | 20231016 | 142000 | 1996098170 | 2185 | 2185 | 2185 | 2185 | 435 |
| 277 | 20231016 | 141900 | 1995147695 | 2205 | 2205 | 2205 | 2205 | 0 |
| 278 | 20231016 | 141800 | 1995147695 | 2205 | 2185 | 2205 | 2185 | 42 |
| 279 | 20231016 | 141700 | 1995055340 | 2180 | 2175 | 2180 | 2175 | 2640 |
| 280 | 20231016 | 141600 | 1989302470 | 2175 | 2175 | 2175 | 2175 | 360 |
| 281 | 20231016 | 141500 | 1988519470 | 2175 | 2175 | 2180 | 2170 | 733 |
| 282 | 20231016 | 141400 | 1986927420 | 2180 | 2185 | 2185 | 2175 | 486 |
| 283 | 20231016 | 141300 | 1985866970 | 2190 | 2195 | 2195 | 2190 | 82 |
| 284 | 20231016 | 141200 | 1985687375 | 2195 | 2185 | 2195 | 2185 | 298 |
| 285 | 20231016 | 141100 | 1985036235 | 2190 | 2200 | 2200 | 2190 | 520 |
| 286 | 20231016 | 141000 | 1983897235 | 2195 | 2200 | 2215 | 2195 | 771 |
| 287 | 20231016 | 140900 | 1982198750 | 2200 | 2185 | 2200 | 2185 | 154 |
| 288 | 20231016 | 140800 | 1981861175 | 2165 | 2165 | 2165 | 2165 | 253 |
| 289 | 20231016 | 140700 | 1981313430 | 2175 | 2165 | 2175 | 2155 | 2311 |
| 290 | 20231016 | 140600 | 1976308835 | 2145 | 2160 | 2165 | 2145 | 1866 |
| 291 | 20231016 | 140500 | 1972278285 | 2140 | 2155 | 2165 | 2140 | 10235 |
| 292 | 20231016 | 140400 | 1950357275 | 2145 | 2160 | 2165 | 2145 | 3658 |
| 293 | 20231016 | 140300 | 1942480910 | 2165 | 2170 | 2170 | 2155 | 2613 |
| 294 | 20231016 | 140200 | 1936837800 | 2170 | 2160 | 2170 | 2160 | 128 |
| 295 | 20231016 | 140100 | 1936561175 | 2170 | 2175 | 2175 | 2155 | 5422 |
| 296 | 20231016 | 140000 | 1924785810 | 2175 | 2180 | 2180 | 2175 | 3397 |
| 297 | 20231016 | 135900 | 1917382145 | 2175 | 2175 | 2175 | 2175 | 0 |
| 298 | 20231016 | 135800 | 1917382145 | 2175 | 2175 | 2175 | 2175 | 371 |
| 299 | 20231016 | 135700 | 1916575220 | 2185 | 2195 | 2195 | 2180 | 6786 |
| 300 | 20231016 | 135600 | 1901731005 | 2200 | 2200 | 2200 | 2200 | 45 |
| 301 | 20231016 | 135500 | 1901632005 | 2200 | 2200 | 2200 | 2200 | 774 |
| 302 | 20231016 | 135400 | 1899929205 | 2195 | 2195 | 2195 | 2190 | 4365 |
| 303 | 20231016 | 135300 | 1890350155 | 2190 | 2185 | 2190 | 2185 | 1724 |
| 304 | 20231016 | 135200 | 1886577095 | 2190 | 2190 | 2195 | 2185 | 3316 |
| 305 | 20231016 | 135100 | 1879311385 | 2195 | 2205 | 2210 | 2195 | 30340 |
| 306 | 20231016 | 135000 | 1812547350 | 2205 | 2210 | 2210 | 2205 | 1482 |
| 307 | 20231016 | 134900 | 1809279510 | 2210 | 2215 | 2215 | 2210 | 5413 |
| 308 | 20231016 | 134800 | 1797306645 | 2220 | 2220 | 2220 | 2220 | 2372 |
| 309 | 20231016 | 134700 | 1792040805 | 2230 | 2230 | 2230 | 2230 | 100 |
| 310 | 20231016 | 134600 | 1791817805 | 2225 | 2225 | 2225 | 2225 | 1930 |
| 311 | 20231016 | 134500 | 1787523555 | 2230 | 2230 | 2230 | 2230 | 2160 |
| 312 | 20231016 | 134400 | 1782706755 | 2230 | 2235 | 2235 | 2230 | 101 |
| 313 | 20231016 | 134300 | 1782481025 | 2240 | 2235 | 2240 | 2235 | 200 |
| 314 | 20231016 | 134200 | 1782033525 | 2230 | 2230 | 2230 | 2230 | 1050 |
| 315 | 20231016 | 134100 | 1779692025 | 2240 | 2240 | 2240 | 2240 | 2 |
| 316 | 20231016 | 134000 | 1779687545 | 2240 | 2240 | 2240 | 2240 | 102 |
| 317 | 20231016 | 133900 | 1779459065 | 2240 | 2230 | 2240 | 2230 | 2004 |
| 318 | 20231016 | 133800 | 1774970125 | 2240 | 2230 | 2240 | 2230 | 2002 |
| 319 | 20231016 | 133700 | 1770495645 | 2235 | 2235 | 2235 | 2230 | 1054 |
| 320 | 20231016 | 133600 | 1768142455 | 2230 | 2230 | 2230 | 2230 | 707 |
| 321 | 20231016 | 133500 | 1766565845 | 2230 | 2230 | 2230 | 2230 | 0 |
| 322 | 20231016 | 133400 | 1766565845 | 2230 | 2230 | 2230 | 2230 | 0 |
| 323 | 20231016 | 133300 | 1766565845 | 2230 | 2230 | 2230 | 2230 | 1290 |
| 324 | 20231016 | 133200 | 1763689145 | 2230 | 2240 | 2240 | 2230 | 1002 |
| 325 | 20231016 | 133100 | 1761454665 | 2240 | 2240 | 2240 | 2240 | 2 |
| 326 | 20231016 | 133000 | 1761450185 | 2235 | 2235 | 2235 | 2235 | 794 |
| 327 | 20231016 | 132900 | 1759675595 | 2235 | 2235 | 2235 | 2235 | 1829 |
| 328 | 20231016 | 132800 | 1755587780 | 2235 | 2230 | 2235 | 2230 | 1509 |
| 329 | 20231016 | 132700 | 1752217710 | 2230 | 2225 | 2230 | 2225 | 1155 |
| 330 | 20231016 | 132600 | 1749644085 | 2220 | 2220 | 2220 | 2220 | 732 |
| 331 | 20231016 | 132500 | 1748019045 | 2225 | 2225 | 2225 | 2225 | 263 |
| 332 | 20231016 | 132400 | 1747433870 | 2225 | 2225 | 2225 | 2225 | 59 |
| 333 | 20231016 | 132300 | 1747302595 | 2225 | 2225 | 2225 | 2220 | 849 |
| 334 | 20231016 | 132200 | 1745416070 | 2220 | 2225 | 2225 | 2220 | 1056 |
| 335 | 20231016 | 132100 | 1743071230 | 2225 | 2225 | 2225 | 2225 | 158 |
| 336 | 20231016 | 132000 | 1742719680 | 2225 | 2230 | 2230 | 2225 | 2496 |
| 337 | 20231016 | 131900 | 1737158825 | 2230 | 2240 | 2240 | 2230 | 6170 |
| 338 | 20231016 | 131800 | 1723379200 | 2240 | 2240 | 2240 | 2235 | 440 |
| 339 | 20231016 | 131700 | 1722393630 | 2245 | 2245 | 2250 | 2245 | 2002 |
| 340 | 20231016 | 131600 | 1717899130 | 2245 | 2235 | 2245 | 2235 | 2 |
| 341 | 20231016 | 131500 | 1717894650 | 2245 | 2245 | 2250 | 2235 | 7205 |
| 342 | 20231016 | 131400 | 1701722240 | 2250 | 2260 | 2260 | 2235 | 14568 |
| 343 | 20231016 | 131300 | 1669057835 | 2260 | 2260 | 2260 | 2260 | 58 |
| 344 | 20231016 | 131200 | 1668926755 | 2265 | 2255 | 2265 | 2255 | 69 |
| 345 | 20231016 | 131100 | 1668770870 | 2265 | 2260 | 2265 | 2260 | 119 |
| 346 | 20231016 | 131000 | 1668501925 | 2265 | 2255 | 2265 | 2255 | 268 |
| 347 | 20231016 | 130900 | 1667897455 | 2255 | 2265 | 2265 | 2250 | 1453 |
| 348 | 20231016 | 130800 | 1664619430 | 2265 | 2260 | 2265 | 2260 | 111 |
| 349 | 20231016 | 130700 | 1664368520 | 2270 | 2275 | 2275 | 2260 | 403 |
| 350 | 20231016 | 130600 | 1663453715 | 2275 | 2275 | 2275 | 2265 | 157 |
| 351 | 20231016 | 130500 | 1663097675 | 2275 | 2270 | 2275 | 2265 | 115 |
| 352 | 20231016 | 130400 | 1662836715 | 2275 | 2265 | 2275 | 2265 | 116 |
| 353 | 20231016 | 130300 | 1662573225 | 2275 | 2275 | 2280 | 2270 | 2156 |
| 354 | 20231016 | 130200 | 1657661490 | 2280 | 2280 | 2280 | 2275 | 27 |
| 355 | 20231016 | 130100 | 1657599995 | 2280 | 2275 | 2280 | 2270 | 277 |
| 356 | 20231016 | 130000 | 1656968485 | 2280 | 2275 | 2280 | 2270 | 85 |
| 357 | 20231016 | 125900 | 1656775290 | 2280 | 2275 | 2280 | 2270 | 155 |
| 358 | 20231016 | 125800 | 1656423060 | 2265 | 2255 | 2265 | 2255 | 1387 |
| 359 | 20231016 | 125700 | 1653290400 | 2255 | 2250 | 2255 | 2250 | 2035 |
| 360 | 20231016 | 125600 | 1648709420 | 2255 | 2255 | 2255 | 2245 | 1074 |
| 361 | 20231016 | 125500 | 1646292630 | 2255 | 2255 | 2255 | 2240 | 1861 |
| 362 | 20231016 | 125400 | 1642109780 | 2255 | 2270 | 2270 | 2245 | 5844 |
| 363 | 20231016 | 125300 | 1628932150 | 2270 | 2265 | 2270 | 2250 | 31424 |
| 364 | 20231016 | 125200 | 1558121085 | 2270 | 2265 | 2270 | 2265 | 351 |
| 365 | 20231016 | 125100 | 1557324320 | 2270 | 2270 | 2270 | 2270 | 975 |
| 366 | 20231016 | 125000 | 1555111070 | 2275 | 2265 | 2275 | 2265 | 3 |
| 367 | 20231016 | 124900 | 1555104260 | 2270 | 2270 | 2270 | 2270 | 124 |
| 368 | 20231016 | 124800 | 1554822780 | 2265 | 2280 | 2280 | 2265 | 387 |
| 369 | 20231016 | 124700 | 1553941920 | 2280 | 2280 | 2280 | 2280 | 0 |
| 370 | 20231016 | 124600 | 1553941920 | 2280 | 2280 | 2280 | 2280 | 1172 |
| 371 | 20231016 | 124500 | 1551269760 | 2285 | 2285 | 2285 | 2285 | 818 |
| 372 | 20231016 | 124400 | 1549400630 | 2285 | 2285 | 2285 | 2285 | 2 |
| 373 | 20231016 | 124300 | 1549396060 | 2290 | 2290 | 2290 | 2290 | 22 |
| 374 | 20231016 | 124200 | 1549345680 | 2290 | 2285 | 2295 | 2285 | 195 |
| 375 | 20231016 | 124100 | 1548899315 | 2290 | 2295 | 2295 | 2290 | 262 |
| 376 | 20231016 | 124000 | 1548299270 | 2300 | 2300 | 2300 | 2295 | 518 |
| 377 | 20231016 | 123900 | 1547107895 | 2300 | 2300 | 2300 | 2295 | 35 |
| 378 | 20231016 | 123800 | 1547027465 | 2315 | 2315 | 2315 | 2315 | 0 |
| 379 | 20231016 | 123700 | 1547027465 | 2315 | 2295 | 2315 | 2295 | 54 |
| 380 | 20231016 | 123600 | 1546903430 | 2290 | 2290 | 2290 | 2290 | 45 |
| 381 | 20231016 | 123500 | 1546800380 | 2290 | 2285 | 2290 | 2285 | 4645 |
| 382 | 20231016 | 123400 | 1536186485 | 2285 | 2290 | 2290 | 2285 | 1320 |
| 383 | 20231016 | 123300 | 1533170275 | 2290 | 2290 | 2290 | 2290 | 2 |
| 384 | 20231016 | 123200 | 1533165695 | 2290 | 2295 | 2295 | 2290 | 1001 |
| 385 | 20231016 | 123100 | 1530870105 | 2300 | 2300 | 2300 | 2300 | 4 |
| 386 | 20231016 | 123000 | 1530860905 | 2300 | 2305 | 2305 | 2300 | 681 |
| 387 | 20231016 | 122900 | 1529291205 | 2310 | 2310 | 2310 | 2310 | 600 |
| 388 | 20231016 | 122800 | 1527905205 | 2315 | 2315 | 2315 | 2315 | 0 |
| 389 | 20231016 | 122700 | 1527905205 | 2315 | 2315 | 2315 | 2315 | 0 |
| 390 | 20231016 | 122600 | 1527905205 | 2315 | 2305 | 2315 | 2295 | 52 |
| 391 | 20231016 | 122500 | 1527785675 | 2295 | 2295 | 2295 | 2295 | 29 |
| 392 | 20231016 | 122400 | 1527719120 | 2295 | 2310 | 2310 | 2295 | 415 |
| 393 | 20231016 | 122300 | 1526764310 | 2310 | 2310 | 2310 | 2310 | 0 |
| 394 | 20231016 | 122200 | 1526764310 | 2310 | 2310 | 2310 | 2310 | 602 |
| 395 | 20231016 | 122100 | 1525373690 | 2295 | 2295 | 2295 | 2295 | 208 |
| 396 | 20231016 | 122000 | 1524896330 | 2295 | 2295 | 2295 | 2295 | 20 |
| 397 | 20231016 | 121900 | 1524850430 | 2290 | 2295 | 2295 | 2290 | 187 |
| 398 | 20231016 | 121800 | 1524421700 | 2295 | 2310 | 2310 | 2295 | 178 |
| 399 | 20231016 | 121700 | 1524013175 | 2295 | 2295 | 2295 | 2295 | 10 |
| 400 | 20231016 | 121600 | 1523990225 | 2295 | 2320 | 2320 | 2295 | 2749 |
| 401 | 20231016 | 121500 | 1517649185 | 2320 | 2320 | 2320 | 2320 | 0 |
| 402 | 20231016 | 121400 | 1517649185 | 2320 | 2320 | 2320 | 2320 | 5 |
| 403 | 20231016 | 121300 | 1517637585 | 2320 | 2310 | 2320 | 2310 | 27 |
| 404 | 20231016 | 121200 | 1517575195 | 2310 | 2310 | 2310 | 2310 | 70 |
| 405 | 20231016 | 121100 | 1517413495 | 2305 | 2305 | 2305 | 2305 | 70 |
| 406 | 20231016 | 121000 | 1517252145 | 2300 | 2300 | 2300 | 2300 | 15 |
| 407 | 20231016 | 120900 | 1517217645 | 2300 | 2300 | 2300 | 2300 | 0 |
| 408 | 20231016 | 120800 | 1517217645 | 2300 | 2300 | 2300 | 2300 | 0 |
| 409 | 20231016 | 120700 | 1517217645 | 2300 | 2310 | 2310 | 2300 | 254 |
| 410 | 20231016 | 120600 | 1516633365 | 2305 | 2300 | 2305 | 2300 | 8 |
| 411 | 20231016 | 120500 | 1516614960 | 2300 | 2290 | 2300 | 2290 | 9 |
| 412 | 20231016 | 120400 | 1516594300 | 2290 | 2295 | 2300 | 2290 | 194 |
| 413 | 20231016 | 120300 | 1516149095 | 2300 | 2300 | 2300 | 2300 | 5 |
| 414 | 20231016 | 120200 | 1516137595 | 2305 | 2305 | 2305 | 2305 | 0 |
| 415 | 20231016 | 120100 | 1516137595 | 2305 | 2300 | 2305 | 2300 | 543 |
| 416 | 20231016 | 120000 | 1514886695 | 2315 | 2300 | 2320 | 2300 | 1915 |
| 417 | 20231016 | 115900 | 1510464320 | 2300 | 2295 | 2310 | 2295 | 1801 |
| 418 | 20231016 | 115800 | 1506324465 | 2290 | 2300 | 2310 | 2290 | 1001 |
| 419 | 20231016 | 115700 | 1504027955 | 2300 | 2305 | 2305 | 2300 | 1100 |
| 420 | 20231016 | 115600 | 1501495455 | 2305 | 2285 | 2325 | 2270 | 4495 |
| 421 | 20231016 | 115500 | 1491144165 | 2290 | 2290 | 2290 | 2285 | 369 |
| 422 | 20231016 | 115400 | 1490300465 | 2290 | 2285 | 2290 | 2280 | 397 |
| 423 | 20231016 | 115300 | 1489393220 | 2280 | 2275 | 2280 | 2275 | 1283 |
| 424 | 20231016 | 115200 | 1486473065 | 2275 | 2275 | 2275 | 2275 | 10 |
| 425 | 20231016 | 115100 | 1486450315 | 2275 | 2250 | 2275 | 2245 | 13635 |
| 426 | 20231016 | 115000 | 1455516860 | 2250 | 2255 | 2265 | 2250 | 5911 |
| 427 | 20231016 | 114900 | 1442207190 | 2250 | 2255 | 2260 | 2250 | 2448 |
| 428 | 20231016 | 114800 | 1436693875 | 2255 | 2260 | 2270 | 2255 | 6269 |
| 429 | 20231016 | 114700 | 1422531290 | 2260 | 2260 | 2260 | 2260 | 11 |
| 430 | 20231016 | 114600 | 1422506430 | 2260 | 2265 | 2270 | 2260 | 171 |
| 431 | 20231016 | 114500 | 1422119115 | 2265 | 2275 | 2280 | 2265 | 2670 |
| 432 | 20231016 | 114400 | 1416069255 | 2275 | 2275 | 2280 | 2275 | 126 |
| 433 | 20231016 | 114300 | 1415782585 | 2275 | 2270 | 2275 | 2270 | 20 |
| 434 | 20231016 | 114200 | 1415737100 | 2275 | 2280 | 2280 | 2270 | 3856 |
| 435 | 20231016 | 114100 | 1406954045 | 2280 | 2280 | 2280 | 2280 | 56 |
| 436 | 20231016 | 114000 | 1406826365 | 2285 | 2290 | 2290 | 2285 | 203 |
| 437 | 20231016 | 113900 | 1406362010 | 2290 | 2285 | 2290 | 2285 | 1056 |
| 438 | 20231016 | 113800 | 1403947550 | 2290 | 2290 | 2290 | 2290 | 82 |
| 439 | 20231016 | 113700 | 1403759770 | 2290 | 2290 | 2290 | 2285 | 668 |
| 440 | 20231016 | 113600 | 1402232940 | 2290 | 2290 | 2290 | 2290 | 25 |
| 441 | 20231016 | 113500 | 1402175690 | 2290 | 2290 | 2290 | 2285 | 571 |
| 442 | 20231016 | 113400 | 1400870855 | 2290 | 2300 | 2300 | 2290 | 10991 |
| 443 | 20231016 | 113300 | 1375648000 | 2300 | 2310 | 2310 | 2300 | 10336 |
| 444 | 20231016 | 113200 | 1351836890 | 2310 | 2310 | 2310 | 2310 | 11 |
| 445 | 20231016 | 113100 | 1351811480 | 2315 | 2315 | 2315 | 2315 | 0 |
| 446 | 20231016 | 113000 | 1351811480 | 2315 | 2315 | 2315 | 2315 | 1236 |
| 447 | 20231016 | 112900 | 1348950140 | 2325 | 2325 | 2325 | 2315 | 7 |
| 448 | 20231016 | 112800 | 1348933885 | 2320 | 2320 | 2320 | 2320 | 0 |
| 449 | 20231016 | 112700 | 1348933885 | 2320 | 2325 | 2325 | 2320 | 1373 |
| 450 | 20231016 | 112600 | 1345746315 | 2325 | 2325 | 2325 | 2325 | 30 |
| 451 | 20231016 | 112500 | 1345676565 | 2335 | 2335 | 2335 | 2335 | 1 |
| 452 | 20231016 | 112400 | 1345674230 | 2325 | 2325 | 2325 | 2325 | 1 |
| 453 | 20231016 | 112300 | 1345671905 | 2330 | 2330 | 2330 | 2330 | 78 |
| 454 | 20231016 | 112200 | 1345490165 | 2320 | 2320 | 2320 | 2320 | 117 |
| 455 | 20231016 | 112100 | 1345218725 | 2320 | 2320 | 2320 | 2320 | 0 |
| 456 | 20231016 | 112000 | 1345218725 | 2320 | 2315 | 2325 | 2315 | 2920 |
| 457 | 20231016 | 111900 | 1338444395 | 2310 | 2310 | 2315 | 2310 | 797 |
| 458 | 20231016 | 111800 | 1336603320 | 2315 | 2315 | 2315 | 2315 | 1057 |
| 459 | 20231016 | 111700 | 1334156365 | 2315 | 2320 | 2320 | 2315 | 953 |
| 460 | 20231016 | 111600 | 1331947160 | 2325 | 2325 | 2325 | 2325 | 81 |
| 461 | 20231016 | 111500 | 1331758835 | 2325 | 2325 | 2325 | 2325 | 0 |
| 462 | 20231016 | 111400 | 1331758835 | 2325 | 2320 | 2325 | 2320 | 49 |
| 463 | 20231016 | 111300 | 1331645030 | 2325 | 2325 | 2325 | 2325 | 413 |
| 464 | 20231016 | 111200 | 1330684805 | 2325 | 2325 | 2325 | 2325 | 3 |
| 465 | 20231016 | 111100 | 1330677830 | 2315 | 2315 | 2315 | 2315 | 24 |
| 466 | 20231016 | 111000 | 1330622270 | 2325 | 2325 | 2325 | 2325 | 0 |
| 467 | 20231016 | 110900 | 1330622270 | 2325 | 2320 | 2325 | 2320 | 3 |
| 468 | 20231016 | 110800 | 1330615300 | 2320 | 2320 | 2320 | 2320 | 219 |
| 469 | 20231016 | 110700 | 1330107220 | 2320 | 2320 | 2320 | 2315 | 1781 |
| 470 | 20231016 | 110600 | 1325981850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 471 | 20231016 | 110500 | 1325981850 | 2320 | 2320 | 2320 | 2320 | 50 |
| 472 | 20231016 | 110400 | 1325865850 | 2320 | 2320 | 2320 | 2320 | 3000 |
| 473 | 20231016 | 110300 | 1318905850 | 2320 | 2325 | 2325 | 2320 | 2214 |
| 474 | 20231016 | 110200 | 1313763280 | 2325 | 2325 | 2325 | 2325 | 86 |
| 475 | 20231016 | 110100 | 1313563330 | 2330 | 2330 | 2335 | 2325 | 4564 |
| 476 | 20231016 | 110000 | 1302932525 | 2330 | 2330 | 2340 | 2330 | 1078 |
| 477 | 20231016 | 105900 | 1300415375 | 2335 | 2345 | 2345 | 2335 | 1504 |
| 478 | 20231016 | 105800 | 1296903225 | 2345 | 2345 | 2345 | 2340 | 170 |
| 479 | 20231016 | 105700 | 1296505050 | 2345 | 2335 | 2345 | 2335 | 334 |
| 480 | 20231016 | 105600 | 1295724405 | 2335 | 2340 | 2345 | 2335 | 40 |
| 481 | 20231016 | 105500 | 1295630775 | 2335 | 2335 | 2335 | 2335 | 64 |
| 482 | 20231016 | 105400 | 1295481335 | 2335 | 2335 | 2335 | 2335 | 0 |
| 483 | 20231016 | 105300 | 1295481335 | 2335 | 2335 | 2335 | 2335 | 235 |
| 484 | 20231016 | 105200 | 1294932610 | 2345 | 2345 | 2345 | 2345 | 4 |
| 485 | 20231016 | 105100 | 1294923230 | 2350 | 2340 | 2350 | 2335 | 321 |
| 486 | 20231016 | 105000 | 1294172345 | 2335 | 2335 | 2335 | 2335 | 0 |
| 487 | 20231016 | 104900 | 1294172345 | 2335 | 2335 | 2350 | 2335 | 268 |
| 488 | 20231016 | 104800 | 1293546520 | 2350 | 2335 | 2355 | 2335 | 1336 |
| 489 | 20231016 | 104700 | 1290426775 | 2335 | 2340 | 2340 | 2335 | 164 |
| 490 | 20231016 | 104600 | 1290043160 | 2340 | 2340 | 2340 | 2335 | 463 |
| 491 | 20231016 | 104500 | 1288961240 | 2335 | 2335 | 2340 | 2335 | 878 |
| 492 | 20231016 | 104400 | 1286911085 | 2335 | 2335 | 2335 | 2335 | 1410 |
| 493 | 20231016 | 104300 | 1283618735 | 2335 | 2340 | 2340 | 2335 | 25 |
| 494 | 20231016 | 104200 | 1283560320 | 2345 | 2345 | 2345 | 2345 | 86 |
| 495 | 20231016 | 104100 | 1283358650 | 2345 | 2335 | 2345 | 2335 | 1135 |
| 496 | 20231016 | 104000 | 1280708305 | 2340 | 2340 | 2340 | 2335 | 311 |
| 497 | 20231016 | 103900 | 1279980620 | 2345 | 2340 | 2350 | 2340 | 32 |
| 498 | 20231016 | 103800 | 1279905555 | 2340 | 2340 | 2340 | 2340 | 388 |
| 499 | 20231016 | 103700 | 1278997635 | 2340 | 2340 | 2340 | 2335 | 669 |
| 500 | 20231016 | 103600 | 1277432595 | 2345 | 2350 | 2350 | 2345 | 1496 |
| 501 | 20231016 | 103500 | 1273924415 | 2350 | 2350 | 2350 | 2350 | 13 |
| 502 | 20231016 | 103400 | 1273893865 | 2350 | 2350 | 2350 | 2350 | 190 |
| 503 | 20231016 | 103300 | 1273447365 | 2350 | 2350 | 2350 | 2350 | 111 |
| 504 | 20231016 | 103200 | 1273186515 | 2350 | 2350 | 2350 | 2350 | 0 |
| 505 | 20231016 | 103100 | 1273186515 | 2350 | 2350 | 2350 | 2350 | 655 |
| 506 | 20231016 | 103000 | 1271647265 | 2345 | 2345 | 2345 | 2345 | 4531 |
| 507 | 20231016 | 102900 | 1261022070 | 2345 | 2345 | 2345 | 2345 | 318 |
| 508 | 20231016 | 102800 | 1260276360 | 2345 | 2345 | 2345 | 2345 | 287 |
| 509 | 20231016 | 102700 | 1259603345 | 2355 | 2355 | 2355 | 2355 | 1 |
| 510 | 20231016 | 102600 | 1259600990 | 2355 | 2355 | 2355 | 2355 | 10 |
| 511 | 20231016 | 102500 | 1259577440 | 2340 | 2345 | 2350 | 2340 | 2387 |
| 512 | 20231016 | 102400 | 1253980190 | 2350 | 2345 | 2350 | 2345 | 79 |
| 513 | 20231016 | 102300 | 1253794665 | 2345 | 2345 | 2345 | 2345 | 264 |
| 514 | 20231016 | 102200 | 1253175585 | 2345 | 2345 | 2345 | 2345 | 100 |
| 515 | 20231016 | 102100 | 1252941085 | 2345 | 2340 | 2345 | 2335 | 705 |
| 516 | 20231016 | 102000 | 1251291140 | 2335 | 2325 | 2335 | 2315 | 5482 |
| 517 | 20231016 | 101900 | 1238547395 | 2335 | 2330 | 2335 | 2330 | 683 |
| 518 | 20231016 | 101800 | 1236955455 | 2340 | 2360 | 2360 | 2335 | 21368 |
| 519 | 20231016 | 101700 | 1186716880 | 2360 | 2365 | 2370 | 2360 | 5785 |
| 520 | 20231016 | 101600 | 1173036760 | 2370 | 2375 | 2375 | 2370 | 17114 |
| 521 | 20231016 | 101500 | 1132475820 | 2375 | 2375 | 2375 | 2375 | 2567 |
| 522 | 20231016 | 101400 | 1126379195 | 2380 | 2380 | 2380 | 2380 | 400 |
| 523 | 20231016 | 101300 | 1125427195 | 2380 | 2380 | 2385 | 2380 | 1054 |
| 524 | 20231016 | 101200 | 1122918625 | 2380 | 2385 | 2385 | 2380 | 2399 |
| 525 | 20231016 | 101100 | 1117197040 | 2385 | 2390 | 2390 | 2385 | 1704 |
| 526 | 20231016 | 101000 | 1113128060 | 2390 | 2390 | 2390 | 2390 | 118 |
| 527 | 20231016 | 100900 | 1112846040 | 2390 | 2390 | 2390 | 2390 | 10 |
| 528 | 20231016 | 100800 | 1112822140 | 2400 | 2400 | 2400 | 2400 | 49 |
| 529 | 20231016 | 100700 | 1112704540 | 2390 | 2390 | 2390 | 2390 | 461 |
| 530 | 20231016 | 100600 | 1111602750 | 2390 | 2395 | 2395 | 2390 | 1549 |
| 531 | 20231016 | 100500 | 1107900610 | 2395 | 2400 | 2400 | 2395 | 596 |
| 532 | 20231016 | 100400 | 1106470315 | 2400 | 2400 | 2400 | 2390 | 860 |
| 533 | 20231016 | 100300 | 1104412135 | 2400 | 2400 | 2400 | 2400 | 2 |
| 534 | 20231016 | 100200 | 1104407335 | 2400 | 2400 | 2400 | 2395 | 1768 |
| 535 | 20231016 | 100100 | 1100164605 | 2405 | 2405 | 2405 | 2405 | 200 |
| 536 | 20231016 | 100000 | 1099683605 | 2405 | 2405 | 2405 | 2405 | 815 |
| 537 | 20231016 | 095900 | 1097723530 | 2405 | 2400 | 2405 | 2400 | 56 |
| 538 | 20231016 | 095800 | 1097589000 | 2400 | 2400 | 2410 | 2400 | 572 |
| 539 | 20231016 | 095700 | 1096211540 | 2400 | 2400 | 2400 | 2400 | 527 |
| 540 | 20231016 | 095600 | 1094946740 | 2400 | 2400 | 2400 | 2400 | 1249 |
| 541 | 20231016 | 095500 | 1091949140 | 2395 | 2395 | 2395 | 2395 | 211 |
| 542 | 20231016 | 095400 | 1091443795 | 2390 | 2385 | 2390 | 2380 | 2000 |
| 543 | 20231016 | 095300 | 1086676240 | 2380 | 2375 | 2380 | 2375 | 3485 |
| 544 | 20231016 | 095200 | 1078386625 | 2375 | 2380 | 2380 | 2370 | 1208 |
| 545 | 20231016 | 095100 | 1075522320 | 2380 | 2375 | 2380 | 2375 | 140 |
| 546 | 20231016 | 095000 | 1075189170 | 2375 | 2380 | 2380 | 2375 | 2140 |
| 547 | 20231016 | 094900 | 1070106420 | 2375 | 2375 | 2375 | 2375 | 3148 |
| 548 | 20231016 | 094800 | 1062629920 | 2390 | 2380 | 2390 | 2375 | 6427 |
| 549 | 20231016 | 094700 | 1047340940 | 2375 | 2380 | 2380 | 2375 | 3220 |
| 550 | 20231016 | 094600 | 1039685015 | 2380 | 2380 | 2380 | 2380 | 1537 |
| 551 | 20231016 | 094500 | 1036026955 | 2380 | 2405 | 2405 | 2375 | 21494 |
| 552 | 20231016 | 094400 | 984655605 | 2410 | 2415 | 2420 | 2410 | 17127 |
| 553 | 20231016 | 094300 | 943306260 | 2420 | 2420 | 2420 | 2420 | 23 |
| 554 | 20231016 | 094200 | 943250600 | 2420 | 2420 | 2420 | 2420 | 58 |
| 555 | 20231016 | 094100 | 943110240 | 2425 | 2415 | 2425 | 2415 | 2248 |
| 556 | 20231016 | 094000 | 937681120 | 2415 | 2415 | 2425 | 2415 | 3749 |
| 557 | 20231016 | 093900 | 928627275 | 2425 | 2420 | 2425 | 2415 | 1011 |
| 558 | 20231016 | 093800 | 926175705 | 2420 | 2425 | 2425 | 2415 | 54 |
| 559 | 20231016 | 093700 | 926045035 | 2420 | 2420 | 2425 | 2415 | 1840 |
| 560 | 20231016 | 093600 | 921599980 | 2415 | 2430 | 2435 | 2415 | 6387 |
| 561 | 20231016 | 093500 | 906116560 | 2435 | 2425 | 2435 | 2425 | 153 |
| 562 | 20231016 | 093400 | 905745515 | 2425 | 2425 | 2430 | 2425 | 1514 |
| 563 | 20231016 | 093300 | 902070890 | 2425 | 2430 | 2430 | 2425 | 205 |
| 564 | 20231016 | 093200 | 901573745 | 2430 | 2420 | 2430 | 2420 | 2284 |
| 565 | 20231016 | 093100 | 896034645 | 2420 | 2420 | 2420 | 2420 | 3238 |
| 566 | 20231016 | 093000 | 888198685 | 2420 | 2425 | 2430 | 2415 | 12939 |
| 567 | 20231016 | 092900 | 856841400 | 2425 | 2440 | 2440 | 2415 | 26354 |
| 568 | 20231016 | 092800 | 792790840 | 2440 | 2455 | 2455 | 2440 | 15790 |
| 569 | 20231016 | 092700 | 754169315 | 2450 | 2450 | 2455 | 2450 | 6050 |
| 570 | 20231016 | 092600 | 739345960 | 2455 | 2480 | 2480 | 2455 | 26680 |
| 571 | 20231016 | 092500 | 673544880 | 2480 | 2465 | 2480 | 2465 | 1278 |
| 572 | 20231016 | 092400 | 670383780 | 2470 | 2475 | 2475 | 2465 | 4652 |
| 573 | 20231016 | 092300 | 658885795 | 2475 | 2470 | 2495 | 2470 | 14830 |
| 574 | 20231016 | 092200 | 622177075 | 2470 | 2495 | 2495 | 2465 | 12088 |
| 575 | 20231016 | 092100 | 592134510 | 2500 | 2505 | 2510 | 2485 | 17150 |
| 576 | 20231016 | 092000 | 549270085 | 2500 | 2475 | 2510 | 2475 | 17848 |
| 577 | 20231016 | 091900 | 504716600 | 2475 | 2460 | 2480 | 2460 | 3543 |
| 578 | 20231016 | 091800 | 495969020 | 2465 | 2460 | 2465 | 2460 | 2741 |
| 579 | 20231016 | 091700 | 489222445 | 2465 | 2460 | 2475 | 2460 | 7548 |
| 580 | 20231016 | 091600 | 470627290 | 2460 | 2485 | 2485 | 2455 | 8191 |
| 581 | 20231016 | 091500 | 450387105 | 2485 | 2495 | 2495 | 2465 | 11662 |
| 582 | 20231016 | 091400 | 421483810 | 2485 | 2440 | 2495 | 2440 | 12877 |
| 583 | 20231016 | 091300 | 389600995 | 2440 | 2410 | 2460 | 2410 | 15723 |
| 584 | 20231016 | 091200 | 351378875 | 2410 | 2420 | 2420 | 2410 | 6111 |
| 585 | 20231016 | 091100 | 336623285 | 2415 | 2430 | 2430 | 2415 | 5214 |
| 586 | 20231016 | 091000 | 324008880 | 2420 | 2445 | 2445 | 2415 | 22000 |
| 587 | 20231016 | 090900 | 270498720 | 2450 | 2445 | 2450 | 2435 | 4496 |
| 588 | 20231016 | 090800 | 259517585 | 2445 | 2435 | 2445 | 2430 | 12398 |
| 589 | 20231016 | 090700 | 229327665 | 2435 | 2425 | 2440 | 2425 | 4026 |
| 590 | 20231016 | 090600 | 219541370 | 2420 | 2440 | 2440 | 2420 | 3480 |
| 591 | 20231016 | 090500 | 211104990 | 2440 | 2445 | 2450 | 2430 | 6871 |
| 592 | 20231016 | 090400 | 194325510 | 2445 | 2425 | 2445 | 2410 | 14305 |
| 593 | 20231016 | 090300 | 159552310 | 2425 | 2425 | 2425 | 2415 | 1817 |
| 594 | 20231016 | 090200 | 155148045 | 2415 | 2400 | 2425 | 2400 | 5975 |
| 595 | 20231016 | 090100 | 140692320 | 2400 | 2365 | 2410 | 2365 | 7385 |
| 596 | 20231016 | 090000 | 123017765 | 2360 | 2415 | 2420 | 2350 | 50677 |