29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 185200 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 9219 |
| 3 | 20231010 | 185100 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 4 | 20231010 | 185000 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 5 | 20231010 | 184900 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 6 | 20231010 | 184800 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 7 | 20231010 | 184700 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 8 | 20231010 | 184600 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 9 | 20231010 | 184500 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 10 | 20231010 | 184400 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 11 | 20231010 | 184300 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 12 | 20231010 | 184200 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 13 | 20231010 | 184100 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 14 | 20231010 | 184000 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 15 | 20231010 | 183900 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 16 | 20231010 | 183800 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 17 | 20231010 | 183700 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 18 | 20231010 | 183600 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 19 | 20231010 | 183500 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 20 | 20231010 | 183400 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 21 | 20231010 | 183300 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 22 | 20231010 | 183200 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 23 | 20231010 | 183100 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 24 | 20231010 | 183000 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 25 | 20231010 | 182900 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 26 | 20231010 | 182800 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 27 | 20231010 | 182700 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 28 | 20231010 | 182600 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 29 | 20231010 | 182500 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 30 | 20231010 | 182400 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 31 | 20231010 | 182300 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 32 | 20231010 | 182200 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 9219 |
| 33 | 20231010 | 182100 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 34 | 20231010 | 182000 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 35 | 20231010 | 181900 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 36 | 20231010 | 181800 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 37 | 20231010 | 181700 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 38 | 20231010 | 181600 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 39 | 20231010 | 181500 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 40 | 20231010 | 181400 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 41 | 20231010 | 181300 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 42 | 20231010 | 181200 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 43 | 20231010 | 181100 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 44 | 20231010 | 181000 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 45 | 20231010 | 180900 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 46 | 20231010 | 180800 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 47 | 20231010 | 180700 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 48 | 20231010 | 180600 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 49 | 20231010 | 180500 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 50 | 20231010 | 180400 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 51 | 20231010 | 180300 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 52 | 20231010 | 180200 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 53 | 20231010 | 180100 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 54 | 20231010 | 180000 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 55 | 20231010 | 175900 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 56 | 20231010 | 175800 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 57 | 20231010 | 175700 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 58 | 20231010 | 175600 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 59 | 20231010 | 175500 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 60 | 20231010 | 175400 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 61 | 20231010 | 175300 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 62 | 20231010 | 175200 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 9219 |
| 63 | 20231010 | 175100 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 64 | 20231010 | 175000 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 65 | 20231010 | 174900 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 66 | 20231010 | 174800 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 67 | 20231010 | 174700 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 68 | 20231010 | 174600 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 69 | 20231010 | 174500 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 70 | 20231010 | 174400 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 71 | 20231010 | 174300 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 72 | 20231010 | 174200 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 73 | 20231010 | 174100 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 74 | 20231010 | 174000 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 75 | 20231010 | 173900 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 76 | 20231010 | 173800 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 77 | 20231010 | 173700 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 78 | 20231010 | 173600 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 79 | 20231010 | 173500 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 80 | 20231010 | 173400 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 81 | 20231010 | 173300 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 82 | 20231010 | 173200 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 83 | 20231010 | 173100 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 84 | 20231010 | 173000 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 85 | 20231010 | 172900 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 86 | 20231010 | 172800 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 87 | 20231010 | 172700 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 88 | 20231010 | 172600 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 89 | 20231010 | 172500 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 90 | 20231010 | 172400 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 91 | 20231010 | 172300 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 92 | 20231010 | 172200 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 9219 |
| 93 | 20231010 | 172100 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 94 | 20231010 | 172000 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 95 | 20231010 | 171900 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 96 | 20231010 | 171800 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 97 | 20231010 | 171700 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 98 | 20231010 | 171600 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 99 | 20231010 | 171500 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 100 | 20231010 | 171400 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 101 | 20231010 | 171300 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 102 | 20231010 | 171200 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 103 | 20231010 | 171100 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 104 | 20231010 | 171000 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 105 | 20231010 | 170900 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 106 | 20231010 | 170800 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 107 | 20231010 | 170700 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 108 | 20231010 | 170600 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 109 | 20231010 | 170500 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 110 | 20231010 | 170400 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 111 | 20231010 | 170300 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 112 | 20231010 | 170200 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 113 | 20231010 | 170100 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 114 | 20231010 | 170000 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 115 | 20231010 | 165900 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 116 | 20231010 | 165800 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 117 | 20231010 | 165700 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 118 | 20231010 | 165600 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 119 | 20231010 | 165500 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 120 | 20231010 | 165400 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 121 | 20231010 | 165300 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 122 | 20231010 | 165200 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 9219 |
| 123 | 20231010 | 165100 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 124 | 20231010 | 165000 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 125 | 20231010 | 164900 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 126 | 20231010 | 164800 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 127 | 20231010 | 164700 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 128 | 20231010 | 164600 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 129 | 20231010 | 164500 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 130 | 20231010 | 164400 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 131 | 20231010 | 164300 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 132 | 20231010 | 164200 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 133 | 20231010 | 164100 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 134 | 20231010 | 164000 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 135 | 20231010 | 163900 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 136 | 20231010 | 163800 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 137 | 20231010 | 163700 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 138 | 20231010 | 163600 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 139 | 20231010 | 163500 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 140 | 20231010 | 163400 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 141 | 20231010 | 163300 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 142 | 20231010 | 163200 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 143 | 20231010 | 163100 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 144 | 20231010 | 163000 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 145 | 20231010 | 162900 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 146 | 20231010 | 162800 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 147 | 20231010 | 162700 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 148 | 20231010 | 162600 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 149 | 20231010 | 162500 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 150 | 20231010 | 162400 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 151 | 20231010 | 162300 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 152 | 20231010 | 162200 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 9219 |
| 153 | 20231010 | 162100 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 154 | 20231010 | 162000 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 155 | 20231010 | 161900 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 156 | 20231010 | 161800 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 157 | 20231010 | 161700 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 158 | 20231010 | 161600 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 159 | 20231010 | 161500 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 160 | 20231010 | 161400 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 161 | 20231010 | 161300 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 162 | 20231010 | 161200 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 163 | 20231010 | 161100 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 164 | 20231010 | 161000 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 165 | 20231010 | 160900 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 166 | 20231010 | 160800 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 167 | 20231010 | 160700 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 168 | 20231010 | 160600 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 169 | 20231010 | 160500 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 170 | 20231010 | 160400 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 171 | 20231010 | 160300 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 172 | 20231010 | 160200 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 173 | 20231010 | 160100 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 174 | 20231010 | 160000 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 175 | 20231010 | 155900 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 176 | 20231010 | 155800 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 177 | 20231010 | 155700 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 178 | 20231010 | 155600 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 179 | 20231010 | 155500 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 180 | 20231010 | 155400 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 181 | 20231010 | 155300 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 182 | 20231010 | 155200 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 9219 |
| 183 | 20231010 | 155100 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 184 | 20231010 | 155000 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 185 | 20231010 | 154900 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 186 | 20231010 | 154800 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 187 | 20231010 | 154700 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 188 | 20231010 | 154600 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 189 | 20231010 | 154500 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 190 | 20231010 | 154400 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 191 | 20231010 | 154300 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 192 | 20231010 | 154200 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 193 | 20231010 | 154100 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 194 | 20231010 | 154000 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 195 | 20231010 | 153900 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 196 | 20231010 | 153800 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 197 | 20231010 | 153700 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 198 | 20231010 | 153600 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 199 | 20231010 | 153500 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 200 | 20231010 | 153400 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 201 | 20231010 | 153300 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 202 | 20231010 | 153200 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 203 | 20231010 | 153100 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 0 |
| 204 | 20231010 | 153000 | 1701498980 | 2220 | 2220 | 2220 | 2220 | 9219 |
| 205 | 20231010 | 152900 | 1681032800 | 2230 | 2230 | 2230 | 2230 | 0 |
| 206 | 20231010 | 152800 | 1681032800 | 2230 | 2230 | 2230 | 2230 | 0 |
| 207 | 20231010 | 152700 | 1681032800 | 2230 | 2230 | 2230 | 2230 | 0 |
| 208 | 20231010 | 152600 | 1681032800 | 2230 | 2230 | 2230 | 2230 | 0 |
| 209 | 20231010 | 152500 | 1681032800 | 2230 | 2230 | 2230 | 2230 | 0 |
| 210 | 20231010 | 152400 | 1681032800 | 2230 | 2230 | 2230 | 2230 | 0 |
| 211 | 20231010 | 152300 | 1681032800 | 2230 | 2230 | 2230 | 2230 | 0 |
| 212 | 20231010 | 152200 | 1681032800 | 2230 | 2230 | 2230 | 2230 | 0 |
| 213 | 20231010 | 152100 | 1681032800 | 2230 | 2230 | 2230 | 2230 | 0 |
| 214 | 20231010 | 152000 | 1681032800 | 2230 | 2230 | 2230 | 2230 | 0 |
| 215 | 20231010 | 151900 | 1681032800 | 2230 | 2230 | 2230 | 2220 | 11 |
| 216 | 20231010 | 151800 | 1681008280 | 2230 | 2230 | 2230 | 2230 | 200 |
| 217 | 20231010 | 151700 | 1680562280 | 2230 | 2230 | 2230 | 2230 | 770 |
| 218 | 20231010 | 151600 | 1678845180 | 2215 | 2225 | 2230 | 2215 | 4800 |
| 219 | 20231010 | 151500 | 1668142895 | 2225 | 2225 | 2225 | 2225 | 600 |
| 220 | 20231010 | 151400 | 1666807895 | 2225 | 2225 | 2225 | 2225 | 0 |
| 221 | 20231010 | 151300 | 1666807895 | 2225 | 2225 | 2230 | 2225 | 1380 |
| 222 | 20231010 | 151200 | 1663734895 | 2215 | 2225 | 2225 | 2215 | 90 |
| 223 | 20231010 | 151100 | 1663534745 | 2225 | 2220 | 2225 | 2220 | 1840 |
| 224 | 20231010 | 151000 | 1659446245 | 2220 | 2220 | 2220 | 2220 | 1700 |
| 225 | 20231010 | 150900 | 1655672245 | 2220 | 2220 | 2220 | 2220 | 0 |
| 226 | 20231010 | 150800 | 1655672245 | 2220 | 2220 | 2220 | 2220 | 553 |
| 227 | 20231010 | 150700 | 1654444585 | 2205 | 2205 | 2205 | 2205 | 2119 |
| 228 | 20231010 | 150600 | 1649772190 | 2220 | 2220 | 2220 | 2210 | 925 |
| 229 | 20231010 | 150500 | 1647727770 | 2220 | 2220 | 2220 | 2220 | 12 |
| 230 | 20231010 | 150400 | 1647701130 | 2220 | 2210 | 2220 | 2210 | 2837 |
| 231 | 20231010 | 150300 | 1641407130 | 2210 | 2210 | 2210 | 2210 | 1604 |
| 232 | 20231010 | 150200 | 1637862290 | 2210 | 2210 | 2210 | 2210 | 300 |
| 233 | 20231010 | 150100 | 1637199290 | 2210 | 2210 | 2210 | 2205 | 210 |
| 234 | 20231010 | 150000 | 1636735365 | 2200 | 2220 | 2220 | 2200 | 3667 |
| 235 | 20231010 | 145900 | 1628634960 | 2220 | 2215 | 2220 | 2210 | 1888 |
| 236 | 20231010 | 145800 | 1624451650 | 2215 | 2215 | 2215 | 2205 | 1276 |
| 237 | 20231010 | 145700 | 1621635310 | 2215 | 2205 | 2215 | 2205 | 1866 |
| 238 | 20231010 | 145600 | 1617509690 | 2205 | 2200 | 2205 | 2200 | 3080 |
| 239 | 20231010 | 145500 | 1610720355 | 2205 | 2205 | 2205 | 2205 | 1300 |
| 240 | 20231010 | 145400 | 1607853855 | 2205 | 2205 | 2205 | 2205 | 69 |
| 241 | 20231010 | 145300 | 1607701710 | 2205 | 2205 | 2205 | 2205 | 1820 |
| 242 | 20231010 | 145200 | 1603688610 | 2200 | 2205 | 2205 | 2200 | 141 |
| 243 | 20231010 | 145100 | 1603377790 | 2205 | 2205 | 2205 | 2205 | 0 |
| 244 | 20231010 | 145000 | 1603377790 | 2205 | 2210 | 2210 | 2205 | 1885 |
| 245 | 20231010 | 144900 | 1599218365 | 2210 | 2210 | 2210 | 2210 | 298 |
| 246 | 20231010 | 144800 | 1598559785 | 2215 | 2220 | 2220 | 2215 | 1887 |
| 247 | 20231010 | 144700 | 1594379020 | 2220 | 2220 | 2220 | 2215 | 990 |
| 248 | 20231010 | 144600 | 1592183720 | 2215 | 2205 | 2215 | 2205 | 679 |
| 249 | 20231010 | 144500 | 1590681735 | 2200 | 2205 | 2205 | 2200 | 1503 |
| 250 | 20231010 | 144400 | 1587371320 | 2200 | 2200 | 2200 | 2200 | 2 |
| 251 | 20231010 | 144300 | 1587366920 | 2210 | 2210 | 2210 | 2200 | 1401 |
| 252 | 20231010 | 144200 | 1584275710 | 2200 | 2195 | 2200 | 2195 | 119 |
| 253 | 20231010 | 144100 | 1584014290 | 2195 | 2210 | 2210 | 2195 | 5289 |
| 254 | 20231010 | 144000 | 1572392930 | 2200 | 2200 | 2200 | 2200 | 1000 |
| 255 | 20231010 | 143900 | 1570192930 | 2210 | 2210 | 2210 | 2210 | 2 |
| 256 | 20231010 | 143800 | 1570188510 | 2210 | 2210 | 2210 | 2210 | 10 |
| 257 | 20231010 | 143700 | 1570166410 | 2210 | 2205 | 2210 | 2205 | 1170 |
| 258 | 20231010 | 143600 | 1567585820 | 2205 | 2205 | 2205 | 2205 | 100 |
| 259 | 20231010 | 143500 | 1567365320 | 2210 | 2205 | 2210 | 2205 | 600 |
| 260 | 20231010 | 143400 | 1566041945 | 2205 | 2205 | 2205 | 2205 | 0 |
| 261 | 20231010 | 143300 | 1566041945 | 2205 | 2190 | 2205 | 2190 | 590 |
| 262 | 20231010 | 143200 | 1564746495 | 2185 | 2185 | 2185 | 2185 | 382 |
| 263 | 20231010 | 143100 | 1563911825 | 2185 | 2205 | 2205 | 2185 | 1551 |
| 264 | 20231010 | 143000 | 1560517395 | 2205 | 2205 | 2205 | 2205 | 3 |
| 265 | 20231010 | 142900 | 1560510780 | 2210 | 2210 | 2210 | 2205 | 500 |
| 266 | 20231010 | 142800 | 1559405840 | 2210 | 2185 | 2210 | 2180 | 1746 |
| 267 | 20231010 | 142700 | 1555588020 | 2190 | 2185 | 2215 | 2185 | 1900 |
| 268 | 20231010 | 142600 | 1551404225 | 2185 | 2180 | 2215 | 2180 | 3591 |
| 269 | 20231010 | 142500 | 1543540490 | 2220 | 2190 | 2220 | 2190 | 1000 |
| 270 | 20231010 | 142400 | 1541331390 | 2185 | 2165 | 2230 | 2165 | 12170 |
| 271 | 20231010 | 142300 | 1514555580 | 2165 | 2165 | 2170 | 2165 | 3970 |
| 272 | 20231010 | 142200 | 1505960480 | 2165 | 2165 | 2165 | 2165 | 1251 |
| 273 | 20231010 | 142100 | 1503252065 | 2175 | 2190 | 2190 | 2175 | 1204 |
| 274 | 20231010 | 142000 | 1500633350 | 2175 | 2160 | 2190 | 2160 | 10806 |
| 275 | 20231010 | 141900 | 1477142245 | 2160 | 2150 | 2160 | 2150 | 2488 |
| 276 | 20231010 | 141800 | 1471783045 | 2150 | 2165 | 2165 | 2150 | 9757 |
| 277 | 20231010 | 141700 | 1450775040 | 2165 | 2160 | 2165 | 2160 | 5607 |
| 278 | 20231010 | 141600 | 1438662120 | 2160 | 2145 | 2160 | 2145 | 678 |
| 279 | 20231010 | 141500 | 1437201370 | 2145 | 2175 | 2175 | 2130 | 66545 |
| 280 | 20231010 | 141400 | 1294638125 | 2175 | 2190 | 2190 | 2175 | 81 |
| 281 | 20231010 | 141300 | 1294461815 | 2190 | 2200 | 2200 | 2170 | 26755 |
| 282 | 20231010 | 141200 | 1236058955 | 2200 | 2200 | 2200 | 2200 | 0 |
| 283 | 20231010 | 141100 | 1236058955 | 2200 | 2205 | 2205 | 2200 | 4000 |
| 284 | 20231010 | 141000 | 1227258910 | 2205 | 2210 | 2210 | 2205 | 92 |
| 285 | 20231010 | 140900 | 1227056045 | 2200 | 2205 | 2205 | 2200 | 2000 |
| 286 | 20231010 | 140800 | 1222649045 | 2200 | 2200 | 2200 | 2200 | 0 |
| 287 | 20231010 | 140700 | 1222649045 | 2200 | 2210 | 2210 | 2200 | 201 |
| 288 | 20231010 | 140600 | 1222206835 | 2200 | 2200 | 2200 | 2200 | 1000 |
| 289 | 20231010 | 140500 | 1220006835 | 2200 | 2200 | 2200 | 2200 | 0 |
| 290 | 20231010 | 140400 | 1220006835 | 2200 | 2200 | 2200 | 2200 | 20 |
| 291 | 20231010 | 140300 | 1219962835 | 2200 | 2205 | 2205 | 2200 | 1000 |
| 292 | 20231010 | 140200 | 1217762040 | 2205 | 2205 | 2205 | 2205 | 32 |
| 293 | 20231010 | 140100 | 1217691480 | 2200 | 2205 | 2205 | 2200 | 3500 |
| 294 | 20231010 | 140000 | 1209989755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 295 | 20231010 | 135900 | 1209989755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 296 | 20231010 | 135800 | 1209989755 | 2200 | 2215 | 2225 | 2200 | 20147 |
| 297 | 20231010 | 135700 | 1165606775 | 2215 | 2215 | 2215 | 2215 | 5 |
| 298 | 20231010 | 135600 | 1165595700 | 2215 | 2225 | 2225 | 2215 | 1530 |
| 299 | 20231010 | 135500 | 1162206450 | 2225 | 2220 | 2225 | 2220 | 1030 |
| 300 | 20231010 | 135400 | 1159919075 | 2220 | 2215 | 2220 | 2215 | 502 |
| 301 | 20231010 | 135300 | 1158807140 | 2215 | 2215 | 2215 | 2215 | 9000 |
| 302 | 20231010 | 135200 | 1138872140 | 2215 | 2215 | 2215 | 2215 | 100 |
| 303 | 20231010 | 135100 | 1138650640 | 2215 | 2215 | 2215 | 2215 | 1318 |
| 304 | 20231010 | 135000 | 1135731270 | 2215 | 2215 | 2215 | 2215 | 15000 |
| 305 | 20231010 | 134900 | 1102506270 | 2225 | 2220 | 2225 | 2215 | 2273 |
| 306 | 20231010 | 134800 | 1097464730 | 2220 | 2220 | 2220 | 2220 | 0 |
| 307 | 20231010 | 134700 | 1097464730 | 2220 | 2220 | 2220 | 2220 | 0 |
| 308 | 20231010 | 134600 | 1097464730 | 2220 | 2220 | 2220 | 2220 | 0 |
| 309 | 20231010 | 134500 | 1097464730 | 2220 | 2220 | 2220 | 2220 | 80 |
| 310 | 20231010 | 134400 | 1097287130 | 2220 | 2220 | 2220 | 2220 | 90 |
| 311 | 20231010 | 134300 | 1097087330 | 2220 | 2220 | 2220 | 2220 | 760 |
| 312 | 20231010 | 134200 | 1095400130 | 2220 | 2225 | 2225 | 2220 | 253 |
| 313 | 20231010 | 134100 | 1094837220 | 2225 | 2225 | 2225 | 2225 | 0 |
| 314 | 20231010 | 134000 | 1094837220 | 2225 | 2225 | 2225 | 2225 | 0 |
| 315 | 20231010 | 133900 | 1094837220 | 2225 | 2225 | 2225 | 2225 | 10 |
| 316 | 20231010 | 133800 | 1094814970 | 2220 | 2220 | 2220 | 2220 | 0 |
| 317 | 20231010 | 133700 | 1094814970 | 2220 | 2215 | 2220 | 2215 | 306 |
| 318 | 20231010 | 133600 | 1094137150 | 2220 | 2215 | 2220 | 2215 | 1050 |
| 319 | 20231010 | 133500 | 1091811150 | 2220 | 2225 | 2225 | 2220 | 451 |
| 320 | 20231010 | 133400 | 1090809925 | 2225 | 2225 | 2225 | 2225 | 0 |
| 321 | 20231010 | 133300 | 1090809925 | 2225 | 2225 | 2225 | 2225 | 0 |
| 322 | 20231010 | 133200 | 1090809925 | 2225 | 2225 | 2225 | 2225 | 6780 |
| 323 | 20231010 | 133100 | 1075724425 | 2230 | 2220 | 2230 | 2220 | 2882 |
| 324 | 20231010 | 133000 | 1069309830 | 2215 | 2215 | 2215 | 2215 | 0 |
| 325 | 20231010 | 132900 | 1069309830 | 2215 | 2210 | 2215 | 2210 | 3252 |
| 326 | 20231010 | 132800 | 1062106800 | 2210 | 2210 | 2210 | 2210 | 1101 |
| 327 | 20231010 | 132700 | 1059673590 | 2210 | 2210 | 2210 | 2210 | 0 |
| 328 | 20231010 | 132600 | 1059673590 | 2210 | 2205 | 2210 | 2205 | 520 |
| 329 | 20231010 | 132500 | 1058526890 | 2205 | 2210 | 2210 | 2205 | 2930 |
| 330 | 20231010 | 132400 | 1052060415 | 2210 | 2205 | 2210 | 2205 | 1993 |
| 331 | 20231010 | 132300 | 1047664385 | 2205 | 2205 | 2205 | 2205 | 3351 |
| 332 | 20231010 | 132200 | 1040275430 | 2205 | 2205 | 2210 | 2205 | 16393 |
| 333 | 20231010 | 132100 | 1004126985 | 2210 | 2235 | 2235 | 2210 | 25000 |
| 334 | 20231010 | 132000 | 948700350 | 2230 | 2230 | 2230 | 2230 | 0 |
| 335 | 20231010 | 131900 | 948700350 | 2230 | 2230 | 2230 | 2230 | 0 |
| 336 | 20231010 | 131800 | 948700350 | 2230 | 2230 | 2230 | 2230 | 0 |
| 337 | 20231010 | 131700 | 948700350 | 2230 | 2230 | 2230 | 2230 | 0 |
| 338 | 20231010 | 131600 | 948700350 | 2230 | 2230 | 2230 | 2230 | 0 |
| 339 | 20231010 | 131500 | 948700350 | 2230 | 2230 | 2230 | 2230 | 0 |
| 340 | 20231010 | 131400 | 948700350 | 2230 | 2230 | 2230 | 2230 | 1 |
| 341 | 20231010 | 131300 | 948698120 | 2230 | 2230 | 2230 | 2230 | 0 |
| 342 | 20231010 | 131200 | 948698120 | 2230 | 2230 | 2230 | 2230 | 15 |
| 343 | 20231010 | 131100 | 948664670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 344 | 20231010 | 131000 | 948664670 | 2230 | 2230 | 2230 | 2230 | 3000 |
| 345 | 20231010 | 130900 | 941974670 | 2235 | 2235 | 2235 | 2235 | 0 |
| 346 | 20231010 | 130800 | 941974670 | 2235 | 2235 | 2235 | 2235 | 4232 |
| 347 | 20231010 | 130700 | 932516150 | 2240 | 2240 | 2240 | 2240 | 0 |
| 348 | 20231010 | 130600 | 932516150 | 2240 | 2240 | 2240 | 2240 | 0 |
| 349 | 20231010 | 130500 | 932516150 | 2240 | 2240 | 2240 | 2240 | 0 |
| 350 | 20231010 | 130400 | 932516150 | 2240 | 2240 | 2240 | 2240 | 75 |
| 351 | 20231010 | 130300 | 932348150 | 2240 | 2240 | 2240 | 2240 | 45 |
| 352 | 20231010 | 130200 | 932247350 | 2245 | 2245 | 2245 | 2245 | 3000 |
| 353 | 20231010 | 130100 | 925512350 | 2235 | 2235 | 2235 | 2235 | 9579 |
| 354 | 20231010 | 130000 | 904103285 | 2235 | 2240 | 2240 | 2235 | 226 |
| 355 | 20231010 | 125900 | 903597060 | 2245 | 2245 | 2245 | 2245 | 0 |
| 356 | 20231010 | 125800 | 903597060 | 2245 | 2245 | 2245 | 2245 | 0 |
| 357 | 20231010 | 125700 | 903597060 | 2245 | 2245 | 2245 | 2245 | 100 |
| 358 | 20231010 | 125600 | 903372560 | 2250 | 2250 | 2250 | 2250 | 1 |
| 359 | 20231010 | 125500 | 903370310 | 2250 | 2250 | 2250 | 2250 | 0 |
| 360 | 20231010 | 125400 | 903370310 | 2250 | 2250 | 2250 | 2250 | 666 |
| 361 | 20231010 | 125300 | 901871810 | 2250 | 2250 | 2250 | 2250 | 668 |
| 362 | 20231010 | 125200 | 900368810 | 2250 | 2250 | 2250 | 2250 | 11 |
| 363 | 20231010 | 125100 | 900344060 | 2250 | 2245 | 2250 | 2245 | 4430 |
| 364 | 20231010 | 125000 | 890381280 | 2240 | 2240 | 2240 | 2240 | 0 |
| 365 | 20231010 | 124900 | 890381280 | 2240 | 2235 | 2240 | 2235 | 5213 |
| 366 | 20231010 | 124800 | 878707895 | 2235 | 2235 | 2235 | 2235 | 61 |
| 367 | 20231010 | 124700 | 878571560 | 2235 | 2235 | 2235 | 2235 | 258 |
| 368 | 20231010 | 124600 | 877994930 | 2235 | 2235 | 2235 | 2235 | 403 |
| 369 | 20231010 | 124500 | 877094225 | 2235 | 2235 | 2235 | 2235 | 0 |
| 370 | 20231010 | 124400 | 877094225 | 2235 | 2235 | 2235 | 2235 | 20 |
| 371 | 20231010 | 124300 | 877049525 | 2240 | 2240 | 2240 | 2240 | 0 |
| 372 | 20231010 | 124200 | 877049525 | 2240 | 2235 | 2240 | 2235 | 1230 |
| 373 | 20231010 | 124100 | 874300470 | 2230 | 2230 | 2230 | 2230 | 10 |
| 374 | 20231010 | 124000 | 874278170 | 2235 | 2235 | 2235 | 2235 | 20 |
| 375 | 20231010 | 123900 | 874233470 | 2230 | 2235 | 2235 | 2230 | 32 |
| 376 | 20231010 | 123800 | 874162060 | 2240 | 2240 | 2240 | 2240 | 0 |
| 377 | 20231010 | 123700 | 874162060 | 2240 | 2240 | 2240 | 2240 | 1 |
| 378 | 20231010 | 123600 | 874159820 | 2225 | 2225 | 2225 | 2225 | 611 |
| 379 | 20231010 | 123500 | 872800345 | 2225 | 2230 | 2230 | 2225 | 2820 |
| 380 | 20231010 | 123400 | 866524840 | 2230 | 2230 | 2230 | 2230 | 45 |
| 381 | 20231010 | 123300 | 866424490 | 2240 | 2240 | 2240 | 2240 | 110 |
| 382 | 20231010 | 123200 | 866178090 | 2240 | 2240 | 2240 | 2240 | 0 |
| 383 | 20231010 | 123100 | 866178090 | 2240 | 2240 | 2240 | 2240 | 100 |
| 384 | 20231010 | 123000 | 865954090 | 2240 | 2240 | 2240 | 2240 | 100 |
| 385 | 20231010 | 122900 | 865730090 | 2250 | 2245 | 2250 | 2230 | 707 |
| 386 | 20231010 | 122800 | 864149810 | 2250 | 2245 | 2250 | 2245 | 9587 |
| 387 | 20231010 | 122700 | 842603325 | 2245 | 2240 | 2245 | 2240 | 9150 |
| 388 | 20231010 | 122600 | 822107295 | 2240 | 2220 | 2240 | 2220 | 1277 |
| 389 | 20231010 | 122500 | 819254505 | 2220 | 2210 | 2220 | 2210 | 84 |
| 390 | 20231010 | 122400 | 819068215 | 2210 | 2200 | 2210 | 2200 | 3838 |
| 391 | 20231010 | 122300 | 810605340 | 2200 | 2220 | 2220 | 2200 | 18880 |
| 392 | 20231010 | 122200 | 768887800 | 2220 | 2220 | 2220 | 2220 | 657 |
| 393 | 20231010 | 122100 | 767429260 | 2230 | 2225 | 2230 | 2225 | 2257 |
| 394 | 20231010 | 122000 | 762396205 | 2220 | 2225 | 2225 | 2220 | 14392 |
| 395 | 20231010 | 121900 | 730405110 | 2230 | 2230 | 2230 | 2230 | 0 |
| 396 | 20231010 | 121800 | 730405110 | 2230 | 2230 | 2230 | 2230 | 500 |
| 397 | 20231010 | 121700 | 729290110 | 2230 | 2230 | 2230 | 2230 | 181 |
| 398 | 20231010 | 121600 | 728886480 | 2230 | 2230 | 2230 | 2230 | 676 |
| 399 | 20231010 | 121500 | 727379000 | 2225 | 2230 | 2230 | 2225 | 3102 |
| 400 | 20231010 | 121400 | 720464395 | 2235 | 2235 | 2235 | 2235 | 100 |
| 401 | 20231010 | 121300 | 720240895 | 2235 | 2235 | 2240 | 2235 | 5 |
| 402 | 20231010 | 121200 | 720229715 | 2235 | 2235 | 2240 | 2235 | 32 |
| 403 | 20231010 | 121100 | 720158145 | 2235 | 2235 | 2235 | 2235 | 30 |
| 404 | 20231010 | 121000 | 720091095 | 2235 | 2235 | 2235 | 2235 | 544 |
| 405 | 20231010 | 120900 | 718875255 | 2235 | 2235 | 2235 | 2235 | 611 |
| 406 | 20231010 | 120800 | 717509670 | 2230 | 2230 | 2230 | 2230 | 417 |
| 407 | 20231010 | 120700 | 716579760 | 2230 | 2230 | 2230 | 2225 | 6364 |
| 408 | 20231010 | 120600 | 702388125 | 2235 | 2235 | 2235 | 2230 | 9369 |
| 409 | 20231010 | 120500 | 681448455 | 2240 | 2240 | 2240 | 2240 | 10 |
| 410 | 20231010 | 120400 | 681426055 | 2240 | 2240 | 2240 | 2240 | 1013 |
| 411 | 20231010 | 120300 | 679156935 | 2240 | 2235 | 2240 | 2235 | 547 |
| 412 | 20231010 | 120200 | 677934385 | 2240 | 2240 | 2240 | 2240 | 14 |
| 413 | 20231010 | 120100 | 677903025 | 2235 | 2240 | 2240 | 2235 | 501 |
| 414 | 20231010 | 120000 | 676780790 | 2240 | 2240 | 2240 | 2240 | 100 |
| 415 | 20231010 | 115900 | 676556790 | 2240 | 2240 | 2240 | 2240 | 93 |
| 416 | 20231010 | 115800 | 676348470 | 2240 | 2240 | 2240 | 2240 | 158 |
| 417 | 20231010 | 115700 | 675994550 | 2240 | 2240 | 2240 | 2240 | 21 |
| 418 | 20231010 | 115600 | 675947510 | 2240 | 2240 | 2240 | 2240 | 311 |
| 419 | 20231010 | 115500 | 675250870 | 2240 | 2240 | 2245 | 2240 | 955 |
| 420 | 20231010 | 115400 | 673111665 | 2245 | 2245 | 2245 | 2245 | 4500 |
| 421 | 20231010 | 115300 | 663009165 | 2245 | 2240 | 2245 | 2240 | 756 |
| 422 | 20231010 | 115200 | 661315225 | 2240 | 2240 | 2240 | 2235 | 479 |
| 423 | 20231010 | 115100 | 660244290 | 2240 | 2240 | 2240 | 2240 | 70 |
| 424 | 20231010 | 115000 | 660087490 | 2240 | 2235 | 2240 | 2235 | 1001 |
| 425 | 20231010 | 114900 | 657850250 | 2235 | 2240 | 2240 | 2235 | 1036 |
| 426 | 20231010 | 114800 | 655534740 | 2240 | 2240 | 2240 | 2240 | 1551 |
| 427 | 20231010 | 114700 | 652060500 | 2240 | 2235 | 2245 | 2235 | 18 |
| 428 | 20231010 | 114600 | 652020230 | 2235 | 2265 | 2270 | 2235 | 11883 |
| 429 | 20231010 | 114500 | 625366820 | 2250 | 2255 | 2260 | 2250 | 7092 |
| 430 | 20231010 | 114400 | 609392235 | 2260 | 2260 | 2270 | 2260 | 5079 |
| 431 | 20231010 | 114300 | 597913675 | 2270 | 2270 | 2270 | 2270 | 1 |
| 432 | 20231010 | 114200 | 597911405 | 2270 | 2270 | 2270 | 2270 | 0 |
| 433 | 20231010 | 114100 | 597911405 | 2270 | 2270 | 2270 | 2270 | 0 |
| 434 | 20231010 | 114000 | 597911405 | 2270 | 2270 | 2270 | 2270 | 0 |
| 435 | 20231010 | 113900 | 597911405 | 2270 | 2270 | 2270 | 2270 | 0 |
| 436 | 20231010 | 113800 | 597911405 | 2270 | 2270 | 2270 | 2270 | 2 |
| 437 | 20231010 | 113700 | 597906865 | 2260 | 2260 | 2260 | 2260 | 450 |
| 438 | 20231010 | 113600 | 596889865 | 2270 | 2270 | 2270 | 2270 | 0 |
| 439 | 20231010 | 113500 | 596889865 | 2270 | 2270 | 2270 | 2270 | 0 |
| 440 | 20231010 | 113400 | 596889865 | 2270 | 2270 | 2270 | 2270 | 0 |
| 441 | 20231010 | 113300 | 596889865 | 2270 | 2260 | 2270 | 2260 | 196 |
| 442 | 20231010 | 113200 | 596446845 | 2260 | 2260 | 2260 | 2260 | 1 |
| 443 | 20231010 | 113100 | 596444585 | 2250 | 2250 | 2250 | 2250 | 2172 |
| 444 | 20231010 | 113000 | 591557585 | 2250 | 2255 | 2255 | 2250 | 8000 |
| 445 | 20231010 | 112900 | 573539115 | 2260 | 2260 | 2260 | 2260 | 0 |
| 446 | 20231010 | 112800 | 573539115 | 2260 | 2260 | 2260 | 2260 | 1191 |
| 447 | 20231010 | 112700 | 570847455 | 2275 | 2275 | 2275 | 2275 | 0 |
| 448 | 20231010 | 112600 | 570847455 | 2275 | 2260 | 2275 | 2260 | 2735 |
| 449 | 20231010 | 112500 | 564666340 | 2265 | 2265 | 2265 | 2265 | 3050 |
| 450 | 20231010 | 112400 | 557758090 | 2270 | 2270 | 2270 | 2270 | 339 |
| 451 | 20231010 | 112300 | 556988560 | 2275 | 2275 | 2275 | 2275 | 0 |
| 452 | 20231010 | 112200 | 556988560 | 2275 | 2275 | 2275 | 2275 | 0 |
| 453 | 20231010 | 112100 | 556988560 | 2275 | 2275 | 2275 | 2275 | 0 |
| 454 | 20231010 | 112000 | 556988560 | 2275 | 2275 | 2275 | 2275 | 0 |
| 455 | 20231010 | 111900 | 556988560 | 2275 | 2275 | 2275 | 2275 | 500 |
| 456 | 20231010 | 111800 | 555851060 | 2280 | 2280 | 2280 | 2280 | 0 |
| 457 | 20231010 | 111700 | 555851060 | 2280 | 2280 | 2280 | 2280 | 0 |
| 458 | 20231010 | 111600 | 555851060 | 2280 | 2280 | 2280 | 2280 | 0 |
| 459 | 20231010 | 111500 | 555851060 | 2280 | 2280 | 2280 | 2280 | 4 |
| 460 | 20231010 | 111400 | 555841940 | 2280 | 2275 | 2280 | 2275 | 1001 |
| 461 | 20231010 | 111300 | 553564660 | 2270 | 2275 | 2275 | 2270 | 1356 |
| 462 | 20231010 | 111200 | 550486490 | 2270 | 2280 | 2280 | 2270 | 20 |
| 463 | 20231010 | 111100 | 550441040 | 2280 | 2280 | 2280 | 2280 | 0 |
| 464 | 20231010 | 111000 | 550441040 | 2280 | 2280 | 2280 | 2280 | 0 |
| 465 | 20231010 | 110900 | 550441040 | 2280 | 2280 | 2280 | 2280 | 0 |
| 466 | 20231010 | 110800 | 550441040 | 2280 | 2280 | 2280 | 2280 | 0 |
| 467 | 20231010 | 110700 | 550441040 | 2280 | 2280 | 2280 | 2280 | 4470 |
| 468 | 20231010 | 110600 | 540249440 | 2280 | 2280 | 2280 | 2280 | 0 |
| 469 | 20231010 | 110500 | 540249440 | 2280 | 2280 | 2280 | 2280 | 0 |
| 470 | 20231010 | 110400 | 540249440 | 2280 | 2280 | 2280 | 2280 | 0 |
| 471 | 20231010 | 110300 | 540249440 | 2280 | 2280 | 2280 | 2280 | 0 |
| 472 | 20231010 | 110200 | 540249440 | 2280 | 2280 | 2280 | 2280 | 0 |
| 473 | 20231010 | 110100 | 540249440 | 2280 | 2280 | 2280 | 2280 | 0 |
| 474 | 20231010 | 110000 | 540249440 | 2280 | 2280 | 2280 | 2280 | 0 |
| 475 | 20231010 | 105900 | 540249440 | 2280 | 2280 | 2280 | 2280 | 17 |
| 476 | 20231010 | 105800 | 540210680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 477 | 20231010 | 105700 | 540210680 | 2280 | 2280 | 2280 | 2280 | 0 |
| 478 | 20231010 | 105600 | 540210680 | 2280 | 2280 | 2280 | 2280 | 1 |
| 479 | 20231010 | 105500 | 540208400 | 2275 | 2275 | 2275 | 2275 | 0 |
| 480 | 20231010 | 105400 | 540208400 | 2275 | 2275 | 2275 | 2275 | 0 |
| 481 | 20231010 | 105300 | 540208400 | 2275 | 2275 | 2275 | 2275 | 1067 |
| 482 | 20231010 | 105200 | 537780975 | 2275 | 2275 | 2275 | 2275 | 3 |
| 483 | 20231010 | 105100 | 537774150 | 2275 | 2275 | 2275 | 2270 | 198 |
| 484 | 20231010 | 105000 | 537323725 | 2275 | 2270 | 2275 | 2270 | 1856 |
| 485 | 20231010 | 104900 | 533101560 | 2275 | 2275 | 2275 | 2275 | 0 |
| 486 | 20231010 | 104800 | 533101560 | 2275 | 2270 | 2275 | 2270 | 1468 |
| 487 | 20231010 | 104700 | 529768200 | 2270 | 2270 | 2270 | 2270 | 0 |
| 488 | 20231010 | 104600 | 529768200 | 2270 | 2270 | 2270 | 2270 | 1 |
| 489 | 20231010 | 104500 | 529765930 | 2270 | 2270 | 2270 | 2270 | 160 |
| 490 | 20231010 | 104400 | 529402730 | 2270 | 2270 | 2270 | 2270 | 1000 |
| 491 | 20231010 | 104300 | 527132730 | 2270 | 2270 | 2270 | 2270 | 0 |
| 492 | 20231010 | 104200 | 527132730 | 2270 | 2270 | 2270 | 2270 | 0 |
| 493 | 20231010 | 104100 | 527132730 | 2270 | 2270 | 2270 | 2270 | 1000 |
| 494 | 20231010 | 104000 | 524862730 | 2270 | 2270 | 2270 | 2270 | 0 |
| 495 | 20231010 | 103900 | 524862730 | 2270 | 2270 | 2270 | 2270 | 0 |
| 496 | 20231010 | 103800 | 524862730 | 2270 | 2270 | 2270 | 2270 | 0 |
| 497 | 20231010 | 103700 | 524862730 | 2270 | 2270 | 2270 | 2270 | 100 |
| 498 | 20231010 | 103600 | 524635730 | 2270 | 2270 | 2270 | 2270 | 2 |
| 499 | 20231010 | 103500 | 524631190 | 2275 | 2270 | 2275 | 2270 | 73 |
| 500 | 20231010 | 103400 | 524465475 | 2270 | 2265 | 2270 | 2265 | 651 |
| 501 | 20231010 | 103300 | 522988455 | 2265 | 2265 | 2265 | 2265 | 100 |
| 502 | 20231010 | 103200 | 522761955 | 2265 | 2265 | 2265 | 2265 | 6 |
| 503 | 20231010 | 103100 | 522748365 | 2265 | 2265 | 2265 | 2265 | 0 |
| 504 | 20231010 | 103000 | 522748365 | 2265 | 2265 | 2265 | 2265 | 244 |
| 505 | 20231010 | 102900 | 522195705 | 2270 | 2270 | 2270 | 2270 | 354 |
| 506 | 20231010 | 102800 | 521392125 | 2270 | 2265 | 2270 | 2265 | 203 |
| 507 | 20231010 | 102700 | 520931490 | 2270 | 2270 | 2270 | 2270 | 10 |
| 508 | 20231010 | 102600 | 520908790 | 2270 | 2265 | 2270 | 2265 | 3701 |
| 509 | 20231010 | 102500 | 512526020 | 2270 | 2270 | 2270 | 2270 | 0 |
| 510 | 20231010 | 102400 | 512526020 | 2270 | 2270 | 2270 | 2270 | 831 |
| 511 | 20231010 | 102300 | 510639650 | 2270 | 2270 | 2270 | 2270 | 800 |
| 512 | 20231010 | 102200 | 508823650 | 2270 | 2270 | 2270 | 2270 | 0 |
| 513 | 20231010 | 102100 | 508823650 | 2270 | 2270 | 2270 | 2270 | 0 |
| 514 | 20231010 | 102000 | 508823650 | 2270 | 2270 | 2270 | 2270 | 15 |
| 515 | 20231010 | 101900 | 508789600 | 2275 | 2270 | 2275 | 2270 | 5015 |
| 516 | 20231010 | 101800 | 497380905 | 2265 | 2265 | 2265 | 2265 | 1245 |
| 517 | 20231010 | 101700 | 494560980 | 2260 | 2260 | 2260 | 2260 | 0 |
| 518 | 20231010 | 101600 | 494560980 | 2260 | 2260 | 2260 | 2260 | 0 |
| 519 | 20231010 | 101500 | 494560980 | 2260 | 2260 | 2260 | 2260 | 401 |
| 520 | 20231010 | 101400 | 493654720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 521 | 20231010 | 101300 | 493654720 | 2260 | 2260 | 2260 | 2260 | 1 |
| 522 | 20231010 | 101200 | 493652460 | 2260 | 2260 | 2260 | 2260 | 319 |
| 523 | 20231010 | 101100 | 492931520 | 2260 | 2260 | 2260 | 2260 | 1121 |
| 524 | 20231010 | 101000 | 490398060 | 2260 | 2260 | 2260 | 2260 | 9 |
| 525 | 20231010 | 100900 | 490377720 | 2260 | 2260 | 2260 | 2260 | 1156 |
| 526 | 20231010 | 100800 | 487765160 | 2255 | 2260 | 2260 | 2255 | 151 |
| 527 | 20231010 | 100700 | 487424650 | 2260 | 2255 | 2260 | 2255 | 101 |
| 528 | 20231010 | 100600 | 487196890 | 2260 | 2260 | 2260 | 2240 | 2002 |
| 529 | 20231010 | 100500 | 482712370 | 2235 | 2260 | 2265 | 2220 | 46226 |
| 530 | 20231010 | 100400 | 379244965 | 2260 | 2260 | 2260 | 2260 | 71 |
| 531 | 20231010 | 100300 | 379084505 | 2265 | 2255 | 2265 | 2255 | 1002 |
| 532 | 20231010 | 100200 | 376819905 | 2255 | 2255 | 2255 | 2255 | 14 |
| 533 | 20231010 | 100100 | 376788335 | 2265 | 2265 | 2265 | 2265 | 109 |
| 534 | 20231010 | 100000 | 376541450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 535 | 20231010 | 095900 | 376541450 | 2265 | 2265 | 2265 | 2265 | 20 |
| 536 | 20231010 | 095800 | 376496150 | 2265 | 2250 | 2265 | 2250 | 571 |
| 537 | 20231010 | 095700 | 375211295 | 2265 | 2265 | 2265 | 2250 | 5006 |
| 538 | 20231010 | 095600 | 363934170 | 2260 | 2265 | 2265 | 2260 | 1852 |
| 539 | 20231010 | 095500 | 359748600 | 2265 | 2265 | 2265 | 2265 | 2005 |
| 540 | 20231010 | 095400 | 355207275 | 2265 | 2265 | 2265 | 2265 | 256 |
| 541 | 20231010 | 095300 | 354627435 | 2265 | 2265 | 2265 | 2265 | 0 |
| 542 | 20231010 | 095200 | 354627435 | 2265 | 2260 | 2265 | 2260 | 907 |
| 543 | 20231010 | 095100 | 352577535 | 2260 | 2260 | 2260 | 2260 | 201 |
| 544 | 20231010 | 095000 | 352123275 | 2260 | 2260 | 2260 | 2260 | 200 |
| 545 | 20231010 | 094900 | 351671275 | 2260 | 2260 | 2265 | 2260 | 317 |
| 546 | 20231010 | 094800 | 350954825 | 2265 | 2265 | 2265 | 2265 | 79 |
| 547 | 20231010 | 094700 | 350775890 | 2265 | 2265 | 2265 | 2265 | 20 |
| 548 | 20231010 | 094600 | 350730590 | 2275 | 2270 | 2275 | 2245 | 30011 |
| 549 | 20231010 | 094500 | 283155470 | 2275 | 2275 | 2275 | 2275 | 20 |
| 550 | 20231010 | 094400 | 283109970 | 2285 | 2280 | 2285 | 2280 | 173 |
| 551 | 20231010 | 094300 | 282715525 | 2290 | 2290 | 2290 | 2290 | 113 |
| 552 | 20231010 | 094200 | 282456755 | 2280 | 2280 | 2280 | 2280 | 326 |
| 553 | 20231010 | 094100 | 281713475 | 2280 | 2280 | 2280 | 2280 | 201 |
| 554 | 20231010 | 094000 | 281255195 | 2280 | 2280 | 2280 | 2280 | 1 |
| 555 | 20231010 | 093900 | 281252915 | 2265 | 2280 | 2280 | 2265 | 5976 |
| 556 | 20231010 | 093800 | 267672495 | 2280 | 2280 | 2280 | 2280 | 0 |
| 557 | 20231010 | 093700 | 267672495 | 2280 | 2285 | 2285 | 2280 | 1079 |
| 558 | 20231010 | 093600 | 265212365 | 2285 | 2285 | 2285 | 2285 | 5 |
| 559 | 20231010 | 093500 | 265200940 | 2280 | 2280 | 2280 | 2280 | 2630 |
| 560 | 20231010 | 093400 | 259204540 | 2280 | 2280 | 2280 | 2280 | 200 |
| 561 | 20231010 | 093300 | 258748540 | 2290 | 2280 | 2290 | 2280 | 252 |
| 562 | 20231010 | 093200 | 258173970 | 2280 | 2280 | 2280 | 2280 | 60 |
| 563 | 20231010 | 093100 | 258037170 | 2280 | 2280 | 2280 | 2280 | 30 |
| 564 | 20231010 | 093000 | 257968770 | 2280 | 2280 | 2280 | 2280 | 21 |
| 565 | 20231010 | 092900 | 257920890 | 2280 | 2280 | 2280 | 2280 | 1220 |
| 566 | 20231010 | 092800 | 255139290 | 2280 | 2290 | 2290 | 2280 | 190 |
| 567 | 20231010 | 092700 | 254705990 | 2290 | 2290 | 2290 | 2290 | 100 |
| 568 | 20231010 | 092600 | 254476990 | 2295 | 2280 | 2295 | 2280 | 5032 |
| 569 | 20231010 | 092500 | 242983835 | 2290 | 2290 | 2290 | 2290 | 1 |
| 570 | 20231010 | 092400 | 242981545 | 2270 | 2270 | 2290 | 2270 | 1453 |
| 571 | 20231010 | 092300 | 239682875 | 2250 | 2275 | 2290 | 2250 | 11333 |
| 572 | 20231010 | 092200 | 214082600 | 2275 | 2275 | 2275 | 2265 | 3177 |
| 573 | 20231010 | 092100 | 206882930 | 2275 | 2285 | 2285 | 2275 | 8705 |
| 574 | 20231010 | 092000 | 186994955 | 2290 | 2290 | 2290 | 2290 | 1 |
| 575 | 20231010 | 091900 | 186992665 | 2290 | 2270 | 2290 | 2265 | 158 |
| 576 | 20231010 | 091800 | 186633880 | 2270 | 2280 | 2280 | 2270 | 4012 |
| 577 | 20231010 | 091700 | 177526520 | 2280 | 2280 | 2280 | 2280 | 490 |
| 578 | 20231010 | 091600 | 176409320 | 2280 | 2280 | 2280 | 2280 | 1 |
| 579 | 20231010 | 091500 | 176407040 | 2270 | 2280 | 2280 | 2270 | 672 |
| 580 | 20231010 | 091400 | 174881585 | 2280 | 2270 | 2280 | 2260 | 2567 |
| 581 | 20231010 | 091300 | 169074610 | 2280 | 2280 | 2280 | 2270 | 636 |
| 582 | 20231010 | 091200 | 167628880 | 2280 | 2280 | 2280 | 2280 | 193 |
| 583 | 20231010 | 091100 | 167188840 | 2280 | 2265 | 2280 | 2265 | 4892 |
| 584 | 20231010 | 091000 | 156106045 | 2265 | 2270 | 2270 | 2265 | 829 |
| 585 | 20231010 | 090900 | 154228330 | 2280 | 2280 | 2280 | 2280 | 50 |
| 586 | 20231010 | 090800 | 154114330 | 2280 | 2260 | 2280 | 2260 | 2357 |
| 587 | 20231010 | 090700 | 148776720 | 2260 | 2260 | 2260 | 2260 | 158 |
| 588 | 20231010 | 090600 | 148419640 | 2260 | 2260 | 2260 | 2260 | 3737 |
| 589 | 20231010 | 090500 | 139974020 | 2260 | 2260 | 2260 | 2260 | 281 |
| 590 | 20231010 | 090400 | 139338960 | 2260 | 2270 | 2270 | 2260 | 4974 |
| 591 | 20231010 | 090300 | 128075570 | 2265 | 2265 | 2265 | 2265 | 2314 |
| 592 | 20231010 | 090200 | 122834360 | 2265 | 2235 | 2270 | 2230 | 10665 |
| 593 | 20231010 | 090100 | 98759090 | 2240 | 2255 | 2255 | 2220 | 20133 |
| 594 | 20231010 | 090000 | 53802445 | 2260 | 2310 | 2335 | 2260 | 23504 |