29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 185900 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 11671 |
| 3 | 20231006 | 185800 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 4 | 20231006 | 185700 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 5 | 20231006 | 185600 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 6 | 20231006 | 185500 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 7 | 20231006 | 185400 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 8 | 20231006 | 185300 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 9 | 20231006 | 185200 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 10 | 20231006 | 185100 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 11 | 20231006 | 185000 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 12 | 20231006 | 184900 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 13 | 20231006 | 184800 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 14 | 20231006 | 184700 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 15 | 20231006 | 184600 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 16 | 20231006 | 184500 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 17 | 20231006 | 184400 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 18 | 20231006 | 184300 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 19 | 20231006 | 184200 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 20 | 20231006 | 184100 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 21 | 20231006 | 184000 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 22 | 20231006 | 183900 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 23 | 20231006 | 183800 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 24 | 20231006 | 183700 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 25 | 20231006 | 183600 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 26 | 20231006 | 183500 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 27 | 20231006 | 183400 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 28 | 20231006 | 183300 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 29 | 20231006 | 183200 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 30 | 20231006 | 183100 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 31 | 20231006 | 183000 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 32 | 20231006 | 182900 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 11671 |
| 33 | 20231006 | 182800 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 34 | 20231006 | 182700 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 35 | 20231006 | 182600 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 36 | 20231006 | 182500 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 37 | 20231006 | 182400 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 38 | 20231006 | 182300 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 39 | 20231006 | 182200 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 40 | 20231006 | 182100 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 41 | 20231006 | 182000 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 42 | 20231006 | 181900 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 43 | 20231006 | 181800 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 44 | 20231006 | 181700 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 45 | 20231006 | 181600 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 46 | 20231006 | 181500 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 47 | 20231006 | 181400 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 48 | 20231006 | 181300 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 49 | 20231006 | 181200 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 50 | 20231006 | 181100 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 51 | 20231006 | 181000 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 52 | 20231006 | 180900 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 53 | 20231006 | 180800 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 54 | 20231006 | 180700 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 55 | 20231006 | 180600 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 56 | 20231006 | 180500 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 57 | 20231006 | 180400 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 58 | 20231006 | 180300 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 59 | 20231006 | 180200 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 60 | 20231006 | 180100 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 61 | 20231006 | 180000 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 62 | 20231006 | 175900 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 11671 |
| 63 | 20231006 | 175800 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 64 | 20231006 | 175700 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 65 | 20231006 | 175600 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 66 | 20231006 | 175500 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 67 | 20231006 | 175400 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 68 | 20231006 | 175300 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 69 | 20231006 | 175200 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 70 | 20231006 | 175100 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 71 | 20231006 | 175000 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 72 | 20231006 | 174900 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 73 | 20231006 | 174800 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 74 | 20231006 | 174700 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 75 | 20231006 | 174600 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 76 | 20231006 | 174500 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 77 | 20231006 | 174400 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 78 | 20231006 | 174300 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 79 | 20231006 | 174200 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 80 | 20231006 | 174100 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 81 | 20231006 | 174000 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 82 | 20231006 | 173900 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 83 | 20231006 | 173800 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 84 | 20231006 | 173700 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 85 | 20231006 | 173600 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 86 | 20231006 | 173500 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 87 | 20231006 | 173400 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 88 | 20231006 | 173300 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 89 | 20231006 | 173200 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 90 | 20231006 | 173100 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 91 | 20231006 | 173000 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 92 | 20231006 | 172900 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 11671 |
| 93 | 20231006 | 172800 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 94 | 20231006 | 172700 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 95 | 20231006 | 172600 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 96 | 20231006 | 172500 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 97 | 20231006 | 172400 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 98 | 20231006 | 172300 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 99 | 20231006 | 172200 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 100 | 20231006 | 172100 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 101 | 20231006 | 172000 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 102 | 20231006 | 171900 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 103 | 20231006 | 171800 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 104 | 20231006 | 171700 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 105 | 20231006 | 171600 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 106 | 20231006 | 171500 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 107 | 20231006 | 171400 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 108 | 20231006 | 171300 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 109 | 20231006 | 171200 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 110 | 20231006 | 171100 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 111 | 20231006 | 171000 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 112 | 20231006 | 170900 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 113 | 20231006 | 170800 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 114 | 20231006 | 170700 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 115 | 20231006 | 170600 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 116 | 20231006 | 170500 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 117 | 20231006 | 170400 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 118 | 20231006 | 170300 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 119 | 20231006 | 170200 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 120 | 20231006 | 170100 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 121 | 20231006 | 170000 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 122 | 20231006 | 165900 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 11671 |
| 123 | 20231006 | 165800 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 124 | 20231006 | 165700 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 125 | 20231006 | 165600 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 126 | 20231006 | 165500 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 127 | 20231006 | 165400 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 128 | 20231006 | 165300 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 129 | 20231006 | 165200 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 130 | 20231006 | 165100 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 131 | 20231006 | 165000 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 132 | 20231006 | 164900 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 133 | 20231006 | 164800 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 134 | 20231006 | 164700 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 135 | 20231006 | 164600 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 136 | 20231006 | 164500 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 137 | 20231006 | 164400 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 138 | 20231006 | 164300 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 139 | 20231006 | 164200 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 140 | 20231006 | 164100 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 141 | 20231006 | 164000 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 142 | 20231006 | 163900 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 143 | 20231006 | 163800 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 144 | 20231006 | 163700 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 145 | 20231006 | 163600 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 146 | 20231006 | 163500 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 147 | 20231006 | 163400 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 148 | 20231006 | 163300 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 149 | 20231006 | 163200 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 150 | 20231006 | 163100 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 151 | 20231006 | 163000 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 152 | 20231006 | 162900 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 11671 |
| 153 | 20231006 | 162800 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 154 | 20231006 | 162700 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 155 | 20231006 | 162600 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 156 | 20231006 | 162500 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 157 | 20231006 | 162400 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 158 | 20231006 | 162300 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 159 | 20231006 | 162200 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 160 | 20231006 | 162100 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 161 | 20231006 | 162000 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 162 | 20231006 | 161900 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 163 | 20231006 | 161800 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 164 | 20231006 | 161700 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 165 | 20231006 | 161600 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 166 | 20231006 | 161500 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 167 | 20231006 | 161400 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 168 | 20231006 | 161300 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 169 | 20231006 | 161200 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 170 | 20231006 | 161100 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 171 | 20231006 | 161000 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 172 | 20231006 | 160900 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 173 | 20231006 | 160800 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 174 | 20231006 | 160700 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 175 | 20231006 | 160600 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 176 | 20231006 | 160500 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 177 | 20231006 | 160400 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 178 | 20231006 | 160300 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 179 | 20231006 | 160200 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 180 | 20231006 | 160100 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 181 | 20231006 | 160000 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 182 | 20231006 | 155900 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 11671 |
| 183 | 20231006 | 155800 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 184 | 20231006 | 155700 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 185 | 20231006 | 155600 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 186 | 20231006 | 155500 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 187 | 20231006 | 155400 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 188 | 20231006 | 155300 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 189 | 20231006 | 155200 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 190 | 20231006 | 155100 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 191 | 20231006 | 155000 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 192 | 20231006 | 154900 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 193 | 20231006 | 154800 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 194 | 20231006 | 154700 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 195 | 20231006 | 154600 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 196 | 20231006 | 154500 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 197 | 20231006 | 154400 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 198 | 20231006 | 154300 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 199 | 20231006 | 154200 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 200 | 20231006 | 154100 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 201 | 20231006 | 154000 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 202 | 20231006 | 153900 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 203 | 20231006 | 153800 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 204 | 20231006 | 153700 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 205 | 20231006 | 153600 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 206 | 20231006 | 153500 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 207 | 20231006 | 153400 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 208 | 20231006 | 153300 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 209 | 20231006 | 153200 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 210 | 20231006 | 153100 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 0 |
| 211 | 20231006 | 153000 | 1566043445 | 2270 | 2270 | 2270 | 2270 | 11671 |
| 212 | 20231006 | 152900 | 1539550275 | 2265 | 2265 | 2265 | 2265 | 0 |
| 213 | 20231006 | 152800 | 1539550275 | 2265 | 2265 | 2265 | 2265 | 0 |
| 214 | 20231006 | 152700 | 1539550275 | 2265 | 2265 | 2265 | 2265 | 0 |
| 215 | 20231006 | 152600 | 1539550275 | 2265 | 2265 | 2265 | 2265 | 0 |
| 216 | 20231006 | 152500 | 1539550275 | 2265 | 2265 | 2265 | 2265 | 0 |
| 217 | 20231006 | 152400 | 1539550275 | 2265 | 2265 | 2265 | 2265 | 0 |
| 218 | 20231006 | 152300 | 1539550275 | 2265 | 2265 | 2265 | 2265 | 0 |
| 219 | 20231006 | 152200 | 1539550275 | 2265 | 2265 | 2265 | 2265 | 0 |
| 220 | 20231006 | 152100 | 1539550275 | 2265 | 2265 | 2265 | 2265 | 0 |
| 221 | 20231006 | 152000 | 1539550275 | 2265 | 2265 | 2265 | 2265 | 0 |
| 222 | 20231006 | 151900 | 1539550275 | 2265 | 2265 | 2270 | 2265 | 889 |
| 223 | 20231006 | 151800 | 1537534775 | 2265 | 2265 | 2265 | 2265 | 894 |
| 224 | 20231006 | 151700 | 1535509865 | 2265 | 2260 | 2265 | 2260 | 1027 |
| 225 | 20231006 | 151600 | 1533188840 | 2260 | 2260 | 2260 | 2255 | 462 |
| 226 | 20231006 | 151500 | 1532144840 | 2255 | 2260 | 2260 | 2255 | 216 |
| 227 | 20231006 | 151400 | 1531657115 | 2265 | 2265 | 2265 | 2265 | 660 |
| 228 | 20231006 | 151300 | 1530162215 | 2265 | 2255 | 2265 | 2255 | 209 |
| 229 | 20231006 | 151200 | 1529690850 | 2260 | 2260 | 2260 | 2255 | 713 |
| 230 | 20231006 | 151100 | 1528079475 | 2260 | 2260 | 2260 | 2260 | 258 |
| 231 | 20231006 | 151000 | 1527496395 | 2265 | 2260 | 2265 | 2255 | 9603 |
| 232 | 20231006 | 150900 | 1505830625 | 2255 | 2260 | 2260 | 2255 | 140 |
| 233 | 20231006 | 150800 | 1505514630 | 2260 | 2260 | 2260 | 2255 | 12096 |
| 234 | 20231006 | 150700 | 1478238035 | 2260 | 2255 | 2260 | 2255 | 105 |
| 235 | 20231006 | 150600 | 1478001210 | 2260 | 2260 | 2265 | 2260 | 13878 |
| 236 | 20231006 | 150500 | 1446636925 | 2260 | 2260 | 2265 | 2260 | 81 |
| 237 | 20231006 | 150400 | 1446453845 | 2260 | 2265 | 2265 | 2260 | 788 |
| 238 | 20231006 | 150300 | 1444669570 | 2265 | 2265 | 2265 | 2265 | 597 |
| 239 | 20231006 | 150200 | 1443317365 | 2265 | 2260 | 2265 | 2260 | 120 |
| 240 | 20231006 | 150100 | 1443045665 | 2265 | 2265 | 2265 | 2265 | 1297 |
| 241 | 20231006 | 150000 | 1440107960 | 2265 | 2270 | 2270 | 2265 | 4979 |
| 242 | 20231006 | 145900 | 1428829880 | 2270 | 2270 | 2270 | 2265 | 245 |
| 243 | 20231006 | 145800 | 1428274230 | 2270 | 2270 | 2270 | 2270 | 783 |
| 244 | 20231006 | 145700 | 1426496820 | 2270 | 2270 | 2275 | 2265 | 4710 |
| 245 | 20231006 | 145600 | 1415817030 | 2270 | 2265 | 2270 | 2265 | 3714 |
| 246 | 20231006 | 145500 | 1407403845 | 2265 | 2265 | 2265 | 2265 | 711 |
| 247 | 20231006 | 145400 | 1405793430 | 2265 | 2265 | 2265 | 2260 | 692 |
| 248 | 20231006 | 145300 | 1404226085 | 2265 | 2265 | 2265 | 2260 | 2321 |
| 249 | 20231006 | 145200 | 1398977500 | 2265 | 2265 | 2265 | 2265 | 1069 |
| 250 | 20231006 | 145100 | 1396556215 | 2265 | 2265 | 2265 | 2260 | 2497 |
| 251 | 20231006 | 145000 | 1390906055 | 2265 | 2265 | 2265 | 2260 | 1122 |
| 252 | 20231006 | 144900 | 1388365225 | 2265 | 2270 | 2270 | 2260 | 680 |
| 253 | 20231006 | 144800 | 1386823895 | 2270 | 2270 | 2270 | 2265 | 423 |
| 254 | 20231006 | 144700 | 1385865015 | 2270 | 2270 | 2270 | 2265 | 1326 |
| 255 | 20231006 | 144600 | 1382860090 | 2270 | 2270 | 2270 | 2265 | 1753 |
| 256 | 20231006 | 144500 | 1378888935 | 2265 | 2270 | 2270 | 2265 | 623 |
| 257 | 20231006 | 144400 | 1377476260 | 2270 | 2265 | 2270 | 2265 | 417 |
| 258 | 20231006 | 144300 | 1376530315 | 2270 | 2265 | 2270 | 2265 | 4787 |
| 259 | 20231006 | 144200 | 1365687145 | 2270 | 2270 | 2270 | 2270 | 4 |
| 260 | 20231006 | 144100 | 1365678065 | 2270 | 2270 | 2275 | 2265 | 7388 |
| 261 | 20231006 | 144000 | 1348931200 | 2275 | 2275 | 2275 | 2275 | 0 |
| 262 | 20231006 | 143900 | 1348931200 | 2275 | 2275 | 2275 | 2270 | 5181 |
| 263 | 20231006 | 143800 | 1337162080 | 2270 | 2270 | 2270 | 2270 | 1470 |
| 264 | 20231006 | 143700 | 1333825180 | 2270 | 2270 | 2270 | 2270 | 739 |
| 265 | 20231006 | 143600 | 1332147650 | 2270 | 2270 | 2270 | 2270 | 795 |
| 266 | 20231006 | 143500 | 1330343000 | 2270 | 2270 | 2270 | 2270 | 3172 |
| 267 | 20231006 | 143400 | 1323142560 | 2275 | 2275 | 2275 | 2275 | 16 |
| 268 | 20231006 | 143300 | 1323106160 | 2275 | 2270 | 2275 | 2270 | 301 |
| 269 | 20231006 | 143200 | 1322421390 | 2275 | 2275 | 2275 | 2275 | 0 |
| 270 | 20231006 | 143100 | 1322421390 | 2275 | 2270 | 2275 | 2270 | 2001 |
| 271 | 20231006 | 143000 | 1317879115 | 2270 | 2270 | 2270 | 2270 | 0 |
| 272 | 20231006 | 142900 | 1317879115 | 2270 | 2270 | 2270 | 2270 | 20 |
| 273 | 20231006 | 142800 | 1317833715 | 2270 | 2270 | 2270 | 2270 | 27 |
| 274 | 20231006 | 142700 | 1317772425 | 2270 | 2270 | 2270 | 2270 | 109 |
| 275 | 20231006 | 142600 | 1317524995 | 2275 | 2275 | 2275 | 2275 | 10 |
| 276 | 20231006 | 142500 | 1317502245 | 2275 | 2275 | 2275 | 2275 | 0 |
| 277 | 20231006 | 142400 | 1317502245 | 2275 | 2270 | 2275 | 2270 | 111 |
| 278 | 20231006 | 142300 | 1317250270 | 2275 | 2275 | 2275 | 2275 | 0 |
| 279 | 20231006 | 142200 | 1317250270 | 2275 | 2270 | 2275 | 2270 | 3327 |
| 280 | 20231006 | 142100 | 1309682980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 281 | 20231006 | 142000 | 1309682980 | 2275 | 2275 | 2275 | 2275 | 1 |
| 282 | 20231006 | 141900 | 1309680705 | 2275 | 2270 | 2275 | 2265 | 5056 |
| 283 | 20231006 | 141800 | 1298203360 | 2270 | 2270 | 2270 | 2270 | 0 |
| 284 | 20231006 | 141700 | 1298203360 | 2270 | 2270 | 2270 | 2270 | 0 |
| 285 | 20231006 | 141600 | 1298203360 | 2270 | 2270 | 2270 | 2270 | 1 |
| 286 | 20231006 | 141500 | 1298201090 | 2265 | 2265 | 2270 | 2265 | 161 |
| 287 | 20231006 | 141400 | 1297836415 | 2265 | 2265 | 2265 | 2265 | 0 |
| 288 | 20231006 | 141300 | 1297836415 | 2265 | 2265 | 2265 | 2265 | 0 |
| 289 | 20231006 | 141200 | 1297836415 | 2265 | 2270 | 2270 | 2265 | 164 |
| 290 | 20231006 | 141100 | 1297464680 | 2270 | 2270 | 2270 | 2270 | 0 |
| 291 | 20231006 | 141000 | 1297464680 | 2270 | 2270 | 2270 | 2270 | 502 |
| 292 | 20231006 | 140900 | 1296325140 | 2270 | 2270 | 2270 | 2270 | 6 |
| 293 | 20231006 | 140800 | 1296311520 | 2265 | 2265 | 2265 | 2265 | 5 |
| 294 | 20231006 | 140700 | 1296300195 | 2265 | 2265 | 2270 | 2265 | 958 |
| 295 | 20231006 | 140600 | 1294130320 | 2260 | 2265 | 2265 | 2260 | 868 |
| 296 | 20231006 | 140500 | 1292164310 | 2265 | 2270 | 2270 | 2265 | 4332 |
| 297 | 20231006 | 140400 | 1282352170 | 2265 | 2265 | 2265 | 2265 | 0 |
| 298 | 20231006 | 140300 | 1282352170 | 2265 | 2265 | 2265 | 2265 | 109 |
| 299 | 20231006 | 140200 | 1282105285 | 2270 | 2265 | 2270 | 2265 | 119 |
| 300 | 20231006 | 140100 | 1281835355 | 2270 | 2270 | 2270 | 2270 | 41 |
| 301 | 20231006 | 140000 | 1281742285 | 2265 | 2265 | 2265 | 2265 | 0 |
| 302 | 20231006 | 135900 | 1281742285 | 2265 | 2265 | 2265 | 2265 | 109 |
| 303 | 20231006 | 135800 | 1281495400 | 2270 | 2270 | 2270 | 2270 | 127 |
| 304 | 20231006 | 135700 | 1281207110 | 2270 | 2270 | 2270 | 2270 | 941 |
| 305 | 20231006 | 135600 | 1279071040 | 2265 | 2265 | 2265 | 2265 | 500 |
| 306 | 20231006 | 135500 | 1277938540 | 2265 | 2270 | 2270 | 2265 | 35 |
| 307 | 20231006 | 135400 | 1277859260 | 2265 | 2265 | 2265 | 2265 | 20 |
| 308 | 20231006 | 135300 | 1277813960 | 2270 | 2270 | 2270 | 2270 | 0 |
| 309 | 20231006 | 135200 | 1277813960 | 2270 | 2265 | 2270 | 2265 | 110 |
| 310 | 20231006 | 135100 | 1277564805 | 2270 | 2265 | 2270 | 2265 | 5065 |
| 311 | 20231006 | 135000 | 1266092380 | 2270 | 2270 | 2270 | 2270 | 0 |
| 312 | 20231006 | 134900 | 1266092380 | 2270 | 2270 | 2270 | 2270 | 10 |
| 313 | 20231006 | 134800 | 1266069680 | 2270 | 2270 | 2270 | 2270 | 10 |
| 314 | 20231006 | 134700 | 1266046980 | 2265 | 2265 | 2265 | 2265 | 0 |
| 315 | 20231006 | 134600 | 1266046980 | 2265 | 2265 | 2265 | 2265 | 109 |
| 316 | 20231006 | 134500 | 1265800095 | 2270 | 2270 | 2270 | 2270 | 3 |
| 317 | 20231006 | 134400 | 1265793285 | 2270 | 2270 | 2270 | 2270 | 224 |
| 318 | 20231006 | 134300 | 1265284805 | 2270 | 2270 | 2270 | 2270 | 0 |
| 319 | 20231006 | 134200 | 1265284805 | 2270 | 2270 | 2270 | 2265 | 943 |
| 320 | 20231006 | 134100 | 1263146700 | 2270 | 2270 | 2270 | 2270 | 723 |
| 321 | 20231006 | 134000 | 1261505490 | 2270 | 2270 | 2270 | 2270 | 112 |
| 322 | 20231006 | 133900 | 1261251250 | 2270 | 2280 | 2280 | 2270 | 1905 |
| 323 | 20231006 | 133800 | 1256926880 | 2275 | 2275 | 2275 | 2275 | 200 |
| 324 | 20231006 | 133700 | 1256471880 | 2275 | 2275 | 2275 | 2275 | 500 |
| 325 | 20231006 | 133600 | 1255334380 | 2275 | 2275 | 2275 | 2275 | 94 |
| 326 | 20231006 | 133500 | 1255120530 | 2275 | 2275 | 2275 | 2275 | 0 |
| 327 | 20231006 | 133400 | 1255120530 | 2275 | 2275 | 2275 | 2275 | 70 |
| 328 | 20231006 | 133300 | 1254961280 | 2275 | 2275 | 2275 | 2275 | 179 |
| 329 | 20231006 | 133200 | 1254554055 | 2275 | 2275 | 2275 | 2275 | 547 |
| 330 | 20231006 | 133100 | 1253309630 | 2275 | 2275 | 2275 | 2275 | 6 |
| 331 | 20231006 | 133000 | 1253295980 | 2275 | 2275 | 2275 | 2270 | 480 |
| 332 | 20231006 | 132900 | 1252204525 | 2275 | 2275 | 2275 | 2275 | 110 |
| 333 | 20231006 | 132800 | 1251954275 | 2270 | 2275 | 2275 | 2270 | 2004 |
| 334 | 20231006 | 132700 | 1247405180 | 2275 | 2270 | 2275 | 2270 | 105 |
| 335 | 20231006 | 132600 | 1247166330 | 2275 | 2275 | 2275 | 2275 | 26 |
| 336 | 20231006 | 132500 | 1247107180 | 2275 | 2270 | 2275 | 2270 | 312 |
| 337 | 20231006 | 132400 | 1246398890 | 2270 | 2275 | 2275 | 2270 | 502 |
| 338 | 20231006 | 132300 | 1245259345 | 2275 | 2270 | 2275 | 2270 | 115 |
| 339 | 20231006 | 132200 | 1244998265 | 2275 | 2275 | 2275 | 2275 | 2206 |
| 340 | 20231006 | 132100 | 1239979615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 341 | 20231006 | 132000 | 1239979615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 342 | 20231006 | 131900 | 1239979615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 343 | 20231006 | 131800 | 1239979615 | 2275 | 2275 | 2275 | 2275 | 110 |
| 344 | 20231006 | 131700 | 1239729365 | 2275 | 2275 | 2275 | 2275 | 2 |
| 345 | 20231006 | 131600 | 1239724815 | 2275 | 2275 | 2275 | 2275 | 0 |
| 346 | 20231006 | 131500 | 1239724815 | 2275 | 2275 | 2275 | 2275 | 2 |
| 347 | 20231006 | 131400 | 1239720265 | 2275 | 2275 | 2275 | 2275 | 81 |
| 348 | 20231006 | 131300 | 1239535990 | 2280 | 2275 | 2280 | 2275 | 124 |
| 349 | 20231006 | 131200 | 1239253840 | 2275 | 2275 | 2275 | 2275 | 5 |
| 350 | 20231006 | 131100 | 1239242465 | 2280 | 2280 | 2280 | 2280 | 84 |
| 351 | 20231006 | 131000 | 1239050945 | 2280 | 2280 | 2280 | 2280 | 10 |
| 352 | 20231006 | 130900 | 1239028145 | 2275 | 2275 | 2275 | 2275 | 0 |
| 353 | 20231006 | 130800 | 1239028145 | 2275 | 2275 | 2275 | 2275 | 3 |
| 354 | 20231006 | 130700 | 1239021320 | 2280 | 2275 | 2280 | 2275 | 31 |
| 355 | 20231006 | 130600 | 1238950790 | 2280 | 2280 | 2280 | 2280 | 0 |
| 356 | 20231006 | 130500 | 1238950790 | 2280 | 2280 | 2280 | 2280 | 1007 |
| 357 | 20231006 | 130400 | 1236654830 | 2275 | 2280 | 2280 | 2275 | 770 |
| 358 | 20231006 | 130300 | 1234903075 | 2275 | 2280 | 2280 | 2275 | 219 |
| 359 | 20231006 | 130200 | 1234404300 | 2275 | 2275 | 2275 | 2275 | 0 |
| 360 | 20231006 | 130100 | 1234404300 | 2275 | 2275 | 2275 | 2275 | 0 |
| 361 | 20231006 | 130000 | 1234404300 | 2275 | 2275 | 2275 | 2275 | 1027 |
| 362 | 20231006 | 125900 | 1232067875 | 2280 | 2280 | 2280 | 2280 | 115 |
| 363 | 20231006 | 125800 | 1231805675 | 2280 | 2280 | 2280 | 2280 | 2 |
| 364 | 20231006 | 125700 | 1231801115 | 2280 | 2280 | 2280 | 2270 | 927 |
| 365 | 20231006 | 125600 | 1229692160 | 2280 | 2280 | 2280 | 2280 | 38 |
| 366 | 20231006 | 125500 | 1229605520 | 2280 | 2285 | 2285 | 2280 | 1346 |
| 367 | 20231006 | 125400 | 1226530090 | 2285 | 2285 | 2285 | 2285 | 517 |
| 368 | 20231006 | 125300 | 1225348745 | 2285 | 2285 | 2285 | 2285 | 541 |
| 369 | 20231006 | 125200 | 1224112560 | 2280 | 2280 | 2280 | 2280 | 0 |
| 370 | 20231006 | 125100 | 1224112560 | 2280 | 2280 | 2280 | 2280 | 3096 |
| 371 | 20231006 | 125000 | 1217053680 | 2285 | 2285 | 2285 | 2285 | 5025 |
| 372 | 20231006 | 124900 | 1205571555 | 2285 | 2285 | 2285 | 2285 | 299 |
| 373 | 20231006 | 124800 | 1204888340 | 2290 | 2285 | 2290 | 2285 | 2 |
| 374 | 20231006 | 124700 | 1204883765 | 2285 | 2285 | 2285 | 2285 | 2 |
| 375 | 20231006 | 124600 | 1204879195 | 2290 | 2285 | 2290 | 2285 | 112 |
| 376 | 20231006 | 124500 | 1204623270 | 2285 | 2290 | 2290 | 2285 | 18 |
| 377 | 20231006 | 124400 | 1204582060 | 2285 | 2285 | 2285 | 2285 | 2347 |
| 378 | 20231006 | 124300 | 1199219165 | 2285 | 2285 | 2285 | 2285 | 203 |
| 379 | 20231006 | 124200 | 1198755310 | 2280 | 2280 | 2280 | 2280 | 110 |
| 380 | 20231006 | 124100 | 1198504510 | 2280 | 2275 | 2285 | 2275 | 950 |
| 381 | 20231006 | 124000 | 1196343235 | 2280 | 2280 | 2280 | 2280 | 2000 |
| 382 | 20231006 | 123900 | 1191783235 | 2280 | 2280 | 2280 | 2280 | 1500 |
| 383 | 20231006 | 123800 | 1188363235 | 2280 | 2280 | 2280 | 2280 | 5 |
| 384 | 20231006 | 123700 | 1188351835 | 2285 | 2285 | 2285 | 2285 | 50 |
| 385 | 20231006 | 123600 | 1188237585 | 2285 | 2285 | 2285 | 2285 | 3 |
| 386 | 20231006 | 123500 | 1188230730 | 2290 | 2280 | 2290 | 2280 | 71 |
| 387 | 20231006 | 123400 | 1188068750 | 2280 | 2285 | 2285 | 2280 | 4331 |
| 388 | 20231006 | 123300 | 1178189410 | 2280 | 2280 | 2280 | 2280 | 1817 |
| 389 | 20231006 | 123200 | 1174046650 | 2285 | 2285 | 2285 | 2285 | 136 |
| 390 | 20231006 | 123100 | 1173735890 | 2280 | 2280 | 2280 | 2280 | 560 |
| 391 | 20231006 | 123000 | 1172459090 | 2285 | 2285 | 2285 | 2285 | 10 |
| 392 | 20231006 | 122900 | 1172436240 | 2280 | 2285 | 2285 | 2280 | 2 |
| 393 | 20231006 | 122800 | 1172431675 | 2285 | 2285 | 2285 | 2285 | 100 |
| 394 | 20231006 | 122700 | 1172203175 | 2285 | 2285 | 2285 | 2285 | 1 |
| 395 | 20231006 | 122600 | 1172200890 | 2280 | 2280 | 2280 | 2280 | 2 |
| 396 | 20231006 | 122500 | 1172196330 | 2285 | 2290 | 2290 | 2285 | 2019 |
| 397 | 20231006 | 122400 | 1167582865 | 2285 | 2285 | 2285 | 2285 | 0 |
| 398 | 20231006 | 122300 | 1167582865 | 2285 | 2285 | 2285 | 2285 | 2506 |
| 399 | 20231006 | 122200 | 1161856655 | 2280 | 2280 | 2280 | 2280 | 479 |
| 400 | 20231006 | 122100 | 1160764535 | 2285 | 2285 | 2285 | 2285 | 3 |
| 401 | 20231006 | 122000 | 1160757680 | 2285 | 2285 | 2285 | 2285 | 1 |
| 402 | 20231006 | 121900 | 1160755395 | 2285 | 2285 | 2285 | 2285 | 0 |
| 403 | 20231006 | 121800 | 1160755395 | 2285 | 2280 | 2285 | 2280 | 942 |
| 404 | 20231006 | 121700 | 1158606680 | 2280 | 2285 | 2285 | 2280 | 3 |
| 405 | 20231006 | 121600 | 1158599830 | 2285 | 2285 | 2285 | 2285 | 6 |
| 406 | 20231006 | 121500 | 1158586120 | 2285 | 2285 | 2285 | 2285 | 56 |
| 407 | 20231006 | 121400 | 1158458160 | 2285 | 2285 | 2285 | 2285 | 1 |
| 408 | 20231006 | 121300 | 1158455875 | 2285 | 2285 | 2285 | 2285 | 507 |
| 409 | 20231006 | 121200 | 1157297380 | 2280 | 2280 | 2285 | 2280 | 17765 |
| 410 | 20231006 | 121100 | 1116793080 | 2275 | 2270 | 2275 | 2270 | 10618 |
| 411 | 20231006 | 121000 | 1092687905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 412 | 20231006 | 120900 | 1092687905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 413 | 20231006 | 120800 | 1092687905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 414 | 20231006 | 120700 | 1092687905 | 2270 | 2270 | 2270 | 2270 | 108 |
| 415 | 20231006 | 120600 | 1092442745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 416 | 20231006 | 120500 | 1092442745 | 2270 | 2270 | 2270 | 2270 | 1 |
| 417 | 20231006 | 120400 | 1092440475 | 2270 | 2270 | 2270 | 2270 | 80 |
| 418 | 20231006 | 120300 | 1092258875 | 2285 | 2285 | 2285 | 2285 | 0 |
| 419 | 20231006 | 120200 | 1092258875 | 2285 | 2285 | 2285 | 2285 | 0 |
| 420 | 20231006 | 120100 | 1092258875 | 2285 | 2275 | 2285 | 2275 | 201 |
| 421 | 20231006 | 120000 | 1091801590 | 2285 | 2285 | 2285 | 2285 | 2 |
| 422 | 20231006 | 115900 | 1091797020 | 2285 | 2275 | 2285 | 2270 | 1802 |
| 423 | 20231006 | 115800 | 1087702555 | 2280 | 2280 | 2280 | 2280 | 2 |
| 424 | 20231006 | 115700 | 1087697995 | 2285 | 2285 | 2285 | 2285 | 131 |
| 425 | 20231006 | 115600 | 1087398660 | 2285 | 2285 | 2285 | 2285 | 135 |
| 426 | 20231006 | 115500 | 1087090185 | 2275 | 2275 | 2275 | 2275 | 38 |
| 427 | 20231006 | 115400 | 1087003735 | 2275 | 2280 | 2285 | 2275 | 4737 |
| 428 | 20231006 | 115300 | 1076226860 | 2285 | 2285 | 2285 | 2280 | 5928 |
| 429 | 20231006 | 115200 | 1062710480 | 2285 | 2275 | 2285 | 2275 | 6649 |
| 430 | 20231006 | 115100 | 1047556455 | 2275 | 2275 | 2275 | 2275 | 4478 |
| 431 | 20231006 | 115000 | 1037369005 | 2280 | 2280 | 2280 | 2275 | 4235 |
| 432 | 20231006 | 114900 | 1027734350 | 2280 | 2280 | 2280 | 2280 | 0 |
| 433 | 20231006 | 114800 | 1027734350 | 2280 | 2280 | 2280 | 2280 | 1018 |
| 434 | 20231006 | 114700 | 1025413310 | 2280 | 2280 | 2280 | 2280 | 1001 |
| 435 | 20231006 | 114600 | 1023131030 | 2280 | 2280 | 2280 | 2280 | 58 |
| 436 | 20231006 | 114500 | 1022998790 | 2280 | 2280 | 2280 | 2280 | 0 |
| 437 | 20231006 | 114400 | 1022998790 | 2280 | 2280 | 2280 | 2280 | 751 |
| 438 | 20231006 | 114300 | 1021286510 | 2280 | 2280 | 2280 | 2280 | 1 |
| 439 | 20231006 | 114200 | 1021284230 | 2265 | 2270 | 2270 | 2265 | 10 |
| 440 | 20231006 | 114100 | 1021261570 | 2270 | 2265 | 2270 | 2265 | 10258 |
| 441 | 20231006 | 114000 | 998027180 | 2265 | 2265 | 2265 | 2265 | 847 |
| 442 | 20231006 | 113900 | 996108725 | 2265 | 2280 | 2280 | 2265 | 1276 |
| 443 | 20231006 | 113800 | 993216030 | 2280 | 2280 | 2280 | 2280 | 0 |
| 444 | 20231006 | 113700 | 993216030 | 2280 | 2280 | 2280 | 2280 | 0 |
| 445 | 20231006 | 113600 | 993216030 | 2280 | 2285 | 2285 | 2280 | 11 |
| 446 | 20231006 | 113500 | 993190905 | 2285 | 2285 | 2285 | 2285 | 0 |
| 447 | 20231006 | 113400 | 993190905 | 2285 | 2285 | 2285 | 2285 | 0 |
| 448 | 20231006 | 113300 | 993190905 | 2285 | 2285 | 2285 | 2285 | 0 |
| 449 | 20231006 | 113200 | 993190905 | 2285 | 2285 | 2285 | 2285 | 201 |
| 450 | 20231006 | 113100 | 992731620 | 2285 | 2280 | 2285 | 2280 | 331 |
| 451 | 20231006 | 113000 | 991975360 | 2285 | 2285 | 2285 | 2285 | 967 |
| 452 | 20231006 | 112900 | 989765765 | 2290 | 2280 | 2290 | 2280 | 13332 |
| 453 | 20231006 | 112800 | 959350100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 454 | 20231006 | 112700 | 959350100 | 2275 | 2270 | 2275 | 2270 | 4275 |
| 455 | 20231006 | 112600 | 949624785 | 2265 | 2265 | 2265 | 2265 | 0 |
| 456 | 20231006 | 112500 | 949624785 | 2265 | 2270 | 2270 | 2260 | 3895 |
| 457 | 20231006 | 112400 | 940815270 | 2275 | 2270 | 2275 | 2270 | 4128 |
| 458 | 20231006 | 112300 | 931444705 | 2275 | 2270 | 2275 | 2270 | 76 |
| 459 | 20231006 | 112200 | 931272180 | 2270 | 2270 | 2270 | 2270 | 0 |
| 460 | 20231006 | 112100 | 931272180 | 2270 | 2270 | 2270 | 2270 | 0 |
| 461 | 20231006 | 112000 | 931272180 | 2270 | 2270 | 2270 | 2270 | 0 |
| 462 | 20231006 | 111900 | 931272180 | 2270 | 2275 | 2275 | 2270 | 2642 |
| 463 | 20231006 | 111800 | 925266630 | 2275 | 2275 | 2275 | 2275 | 14 |
| 464 | 20231006 | 111700 | 925234780 | 2280 | 2280 | 2280 | 2280 | 51 |
| 465 | 20231006 | 111600 | 925118500 | 2275 | 2280 | 2280 | 2275 | 704 |
| 466 | 20231006 | 111500 | 923514450 | 2275 | 2280 | 2280 | 2275 | 967 |
| 467 | 20231006 | 111400 | 921314405 | 2280 | 2275 | 2280 | 2275 | 208 |
| 468 | 20231006 | 111300 | 920841085 | 2280 | 2280 | 2280 | 2280 | 2 |
| 469 | 20231006 | 111200 | 920836525 | 2280 | 2280 | 2280 | 2280 | 16136 |
| 470 | 20231006 | 111100 | 884046445 | 2280 | 2280 | 2280 | 2280 | 145 |
| 471 | 20231006 | 111000 | 883715845 | 2280 | 2285 | 2285 | 2280 | 20 |
| 472 | 20231006 | 110900 | 883670195 | 2285 | 2285 | 2285 | 2280 | 1565 |
| 473 | 20231006 | 110800 | 880094175 | 2285 | 2285 | 2285 | 2285 | 8039 |
| 474 | 20231006 | 110700 | 861725060 | 2285 | 2285 | 2285 | 2285 | 3726 |
| 475 | 20231006 | 110600 | 853211150 | 2285 | 2290 | 2290 | 2285 | 601 |
| 476 | 20231006 | 110500 | 851837360 | 2290 | 2290 | 2290 | 2290 | 50 |
| 477 | 20231006 | 110400 | 851722860 | 2290 | 2290 | 2290 | 2290 | 50 |
| 478 | 20231006 | 110300 | 851608360 | 2290 | 2290 | 2290 | 2290 | 43 |
| 479 | 20231006 | 110200 | 851509890 | 2290 | 2290 | 2290 | 2285 | 1494 |
| 480 | 20231006 | 110100 | 848091130 | 2290 | 2290 | 2290 | 2285 | 398 |
| 481 | 20231006 | 110000 | 847179715 | 2290 | 2290 | 2290 | 2290 | 1 |
| 482 | 20231006 | 105900 | 847177425 | 2290 | 2290 | 2290 | 2285 | 229 |
| 483 | 20231006 | 105800 | 846654015 | 2290 | 2290 | 2290 | 2290 | 3 |
| 484 | 20231006 | 105700 | 846647145 | 2290 | 2290 | 2290 | 2285 | 2905 |
| 485 | 20231006 | 105600 | 839995265 | 2295 | 2290 | 2295 | 2290 | 240 |
| 486 | 20231006 | 105500 | 839445660 | 2295 | 2290 | 2295 | 2290 | 957 |
| 487 | 20231006 | 105400 | 837249355 | 2290 | 2290 | 2290 | 2290 | 1203 |
| 488 | 20231006 | 105300 | 834494485 | 2295 | 2290 | 2295 | 2290 | 32 |
| 489 | 20231006 | 105200 | 834421180 | 2295 | 2295 | 2295 | 2295 | 35 |
| 490 | 20231006 | 105100 | 834340855 | 2295 | 2285 | 2295 | 2285 | 24 |
| 491 | 20231006 | 105000 | 834285785 | 2285 | 2290 | 2290 | 2285 | 9637 |
| 492 | 20231006 | 104900 | 812218600 | 2290 | 2290 | 2290 | 2290 | 7724 |
| 493 | 20231006 | 104800 | 794530640 | 2285 | 2285 | 2290 | 2285 | 1726 |
| 494 | 20231006 | 104700 | 790585650 | 2285 | 2285 | 2290 | 2285 | 1232 |
| 495 | 20231006 | 104600 | 787765530 | 2290 | 2290 | 2290 | 2290 | 1651 |
| 496 | 20231006 | 104500 | 783984740 | 2295 | 2295 | 2295 | 2295 | 552 |
| 497 | 20231006 | 104400 | 782717900 | 2290 | 2290 | 2290 | 2290 | 201 |
| 498 | 20231006 | 104300 | 782257610 | 2290 | 2290 | 2295 | 2290 | 151 |
| 499 | 20231006 | 104200 | 781911815 | 2290 | 2290 | 2290 | 2290 | 285 |
| 500 | 20231006 | 104100 | 781259165 | 2290 | 2290 | 2290 | 2290 | 2008 |
| 501 | 20231006 | 104000 | 776660845 | 2295 | 2295 | 2295 | 2295 | 2480 |
| 502 | 20231006 | 103900 | 770969245 | 2290 | 2290 | 2290 | 2290 | 228 |
| 503 | 20231006 | 103800 | 770447125 | 2285 | 2285 | 2285 | 2285 | 0 |
| 504 | 20231006 | 103700 | 770447125 | 2285 | 2300 | 2300 | 2285 | 123 |
| 505 | 20231006 | 103600 | 770166040 | 2300 | 2295 | 2300 | 2295 | 12 |
| 506 | 20231006 | 103500 | 770138490 | 2285 | 2290 | 2295 | 2285 | 3855 |
| 507 | 20231006 | 103400 | 761310550 | 2290 | 2290 | 2290 | 2290 | 113 |
| 508 | 20231006 | 103300 | 761051780 | 2300 | 2300 | 2300 | 2300 | 102 |
| 509 | 20231006 | 103200 | 760817180 | 2290 | 2290 | 2300 | 2290 | 3366 |
| 510 | 20231006 | 103100 | 753099815 | 2290 | 2290 | 2290 | 2290 | 0 |
| 511 | 20231006 | 103000 | 753099815 | 2290 | 2290 | 2290 | 2290 | 0 |
| 512 | 20231006 | 102900 | 753099815 | 2290 | 2290 | 2290 | 2290 | 109 |
| 513 | 20231006 | 102800 | 752850205 | 2285 | 2285 | 2285 | 2285 | 494 |
| 514 | 20231006 | 102700 | 751721415 | 2280 | 2285 | 2285 | 2280 | 342 |
| 515 | 20231006 | 102600 | 750941530 | 2280 | 2285 | 2285 | 2280 | 369 |
| 516 | 20231006 | 102500 | 750098865 | 2285 | 2285 | 2290 | 2285 | 56 |
| 517 | 20231006 | 102400 | 749970835 | 2290 | 2290 | 2290 | 2290 | 70 |
| 518 | 20231006 | 102300 | 749810535 | 2290 | 2290 | 2290 | 2280 | 111 |
| 519 | 20231006 | 102200 | 749557435 | 2290 | 2290 | 2290 | 2285 | 2606 |
| 520 | 20231006 | 102100 | 743602620 | 2285 | 2285 | 2285 | 2285 | 100 |
| 521 | 20231006 | 102000 | 743374120 | 2285 | 2290 | 2290 | 2285 | 1793 |
| 522 | 20231006 | 101900 | 739276005 | 2290 | 2290 | 2290 | 2290 | 366 |
| 523 | 20231006 | 101800 | 738437865 | 2290 | 2285 | 2290 | 2285 | 1725 |
| 524 | 20231006 | 101700 | 734492060 | 2285 | 2290 | 2290 | 2285 | 160 |
| 525 | 20231006 | 101600 | 734126410 | 2290 | 2295 | 2295 | 2285 | 109 |
| 526 | 20231006 | 101500 | 733877290 | 2295 | 2290 | 2295 | 2285 | 671 |
| 527 | 20231006 | 101400 | 732343320 | 2290 | 2290 | 2295 | 2290 | 206 |
| 528 | 20231006 | 101300 | 731871575 | 2290 | 2300 | 2300 | 2290 | 120 |
| 529 | 20231006 | 101200 | 731595840 | 2300 | 2300 | 2300 | 2300 | 1100 |
| 530 | 20231006 | 101100 | 729065840 | 2300 | 2295 | 2300 | 2295 | 8530 |
| 531 | 20231006 | 101000 | 709479480 | 2295 | 2290 | 2295 | 2290 | 15 |
| 532 | 20231006 | 100900 | 709445065 | 2295 | 2295 | 2295 | 2290 | 3169 |
| 533 | 20231006 | 100800 | 702187210 | 2295 | 2295 | 2295 | 2295 | 0 |
| 534 | 20231006 | 100700 | 702187210 | 2295 | 2295 | 2295 | 2295 | 1 |
| 535 | 20231006 | 100600 | 702184915 | 2295 | 2295 | 2300 | 2290 | 5084 |
| 536 | 20231006 | 100500 | 690516765 | 2295 | 2295 | 2300 | 2290 | 16111 |
| 537 | 20231006 | 100400 | 653491170 | 2290 | 2295 | 2300 | 2290 | 10961 |
| 538 | 20231006 | 100300 | 628341930 | 2295 | 2290 | 2295 | 2290 | 1595 |
| 539 | 20231006 | 100200 | 624688875 | 2290 | 2290 | 2290 | 2290 | 20 |
| 540 | 20231006 | 100100 | 624643075 | 2290 | 2280 | 2290 | 2280 | 841 |
| 541 | 20231006 | 100000 | 622720190 | 2280 | 2280 | 2280 | 2280 | 3109 |
| 542 | 20231006 | 095900 | 615631670 | 2280 | 2295 | 2295 | 2280 | 189 |
| 543 | 20231006 | 095800 | 615200185 | 2290 | 2290 | 2290 | 2290 | 650 |
| 544 | 20231006 | 095700 | 613711685 | 2290 | 2290 | 2290 | 2290 | 233 |
| 545 | 20231006 | 095600 | 613178115 | 2290 | 2290 | 2295 | 2290 | 2201 |
| 546 | 20231006 | 095500 | 608137820 | 2290 | 2290 | 2290 | 2290 | 217 |
| 547 | 20231006 | 095400 | 607640890 | 2290 | 2290 | 2290 | 2285 | 576 |
| 548 | 20231006 | 095300 | 606321900 | 2290 | 2290 | 2290 | 2290 | 11 |
| 549 | 20231006 | 095200 | 606296710 | 2290 | 2285 | 2290 | 2280 | 3798 |
| 550 | 20231006 | 095100 | 597605830 | 2285 | 2285 | 2285 | 2285 | 708 |
| 551 | 20231006 | 095000 | 595988050 | 2285 | 2280 | 2285 | 2280 | 9232 |
| 552 | 20231006 | 094900 | 574892980 | 2280 | 2270 | 2280 | 2270 | 9388 |
| 553 | 20231006 | 094800 | 553548340 | 2280 | 2275 | 2285 | 2270 | 6338 |
| 554 | 20231006 | 094700 | 539109325 | 2275 | 2275 | 2275 | 2275 | 5251 |
| 555 | 20231006 | 094600 | 527163300 | 2270 | 2270 | 2270 | 2265 | 3033 |
| 556 | 20231006 | 094500 | 520279325 | 2265 | 2260 | 2265 | 2260 | 1075 |
| 557 | 20231006 | 094400 | 517845000 | 2260 | 2255 | 2260 | 2255 | 73 |
| 558 | 20231006 | 094300 | 517680350 | 2255 | 2260 | 2260 | 2250 | 17471 |
| 559 | 20231006 | 094200 | 478286195 | 2265 | 2265 | 2270 | 2265 | 1683 |
| 560 | 20231006 | 094100 | 474474195 | 2265 | 2265 | 2270 | 2260 | 6469 |
| 561 | 20231006 | 094000 | 459828200 | 2270 | 2275 | 2275 | 2270 | 1637 |
| 562 | 20231006 | 093900 | 456112115 | 2275 | 2275 | 2275 | 2270 | 421 |
| 563 | 20231006 | 093800 | 455155885 | 2275 | 2275 | 2275 | 2270 | 230 |
| 564 | 20231006 | 093700 | 454633025 | 2270 | 2275 | 2275 | 2270 | 126 |
| 565 | 20231006 | 093600 | 454346925 | 2270 | 2270 | 2270 | 2265 | 1221 |
| 566 | 20231006 | 093500 | 451575400 | 2270 | 2275 | 2275 | 2265 | 137 |
| 567 | 20231006 | 093400 | 451264930 | 2275 | 2275 | 2275 | 2265 | 109 |
| 568 | 20231006 | 093300 | 451017955 | 2275 | 2275 | 2280 | 2265 | 5711 |
| 569 | 20231006 | 093200 | 438030610 | 2275 | 2270 | 2275 | 2265 | 5163 |
| 570 | 20231006 | 093100 | 426323250 | 2270 | 2270 | 2270 | 2265 | 1298 |
| 571 | 20231006 | 093000 | 423381835 | 2270 | 2265 | 2270 | 2265 | 297 |
| 572 | 20231006 | 092900 | 422708100 | 2270 | 2265 | 2270 | 2265 | 3123 |
| 573 | 20231006 | 092800 | 415630510 | 2265 | 2270 | 2270 | 2265 | 184 |
| 574 | 20231006 | 092700 | 415213700 | 2270 | 2260 | 2270 | 2260 | 2 |
| 575 | 20231006 | 092600 | 415209170 | 2265 | 2270 | 2275 | 2265 | 4960 |
| 576 | 20231006 | 092500 | 403974410 | 2270 | 2270 | 2275 | 2270 | 228 |
| 577 | 20231006 | 092400 | 403456835 | 2265 | 2265 | 2270 | 2265 | 1234 |
| 578 | 20231006 | 092300 | 400661520 | 2270 | 2265 | 2275 | 2265 | 7001 |
| 579 | 20231006 | 092200 | 384793815 | 2265 | 2270 | 2270 | 2265 | 2851 |
| 580 | 20231006 | 092100 | 378335795 | 2280 | 2270 | 2280 | 2270 | 4213 |
| 581 | 20231006 | 092000 | 368751300 | 2270 | 2265 | 2270 | 2265 | 2532 |
| 582 | 20231006 | 091900 | 363007540 | 2265 | 2265 | 2270 | 2265 | 4103 |
| 583 | 20231006 | 091800 | 353714235 | 2270 | 2270 | 2270 | 2270 | 4669 |
| 584 | 20231006 | 091700 | 343115605 | 2270 | 2270 | 2275 | 2270 | 5929 |
| 585 | 20231006 | 091600 | 329655275 | 2265 | 2265 | 2270 | 2265 | 6658 |
| 586 | 20231006 | 091500 | 314574900 | 2260 | 2265 | 2265 | 2260 | 2110 |
| 587 | 20231006 | 091400 | 309806295 | 2260 | 2260 | 2260 | 2260 | 4863 |
| 588 | 20231006 | 091300 | 298815915 | 2265 | 2265 | 2265 | 2265 | 52 |
| 589 | 20231006 | 091200 | 298698135 | 2265 | 2265 | 2265 | 2260 | 2783 |
| 590 | 20231006 | 091100 | 292396140 | 2260 | 2260 | 2260 | 2255 | 1390 |
| 591 | 20231006 | 091000 | 289257220 | 2255 | 2270 | 2270 | 2255 | 2139 |
| 592 | 20231006 | 090900 | 284416055 | 2270 | 2255 | 2270 | 2255 | 16977 |
| 593 | 20231006 | 090800 | 246053975 | 2250 | 2245 | 2250 | 2245 | 10199 |
| 594 | 20231006 | 090700 | 223112915 | 2250 | 2250 | 2250 | 2250 | 2142 |
| 595 | 20231006 | 090600 | 218293415 | 2255 | 2250 | 2255 | 2250 | 6162 |
| 596 | 20231006 | 090500 | 204422645 | 2235 | 2240 | 2245 | 2235 | 4154 |
| 597 | 20231006 | 090400 | 195102350 | 2245 | 2250 | 2250 | 2245 | 1910 |
| 598 | 20231006 | 090300 | 190813855 | 2245 | 2260 | 2260 | 2245 | 11424 |
| 599 | 20231006 | 090200 | 165104840 | 2255 | 2250 | 2255 | 2250 | 8717 |
| 600 | 20231006 | 090100 | 145454005 | 2260 | 2245 | 2260 | 2235 | 12088 |
| 601 | 20231006 | 090000 | 118212620 | 2245 | 2205 | 2245 | 2205 | 53413 |