29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 185500 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 3258 |
| 3 | 20231011 | 185400 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 4 | 20231011 | 185300 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 5 | 20231011 | 185200 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 6 | 20231011 | 185100 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 7 | 20231011 | 185000 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 8 | 20231011 | 184900 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 9 | 20231011 | 184800 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 10 | 20231011 | 184700 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 11 | 20231011 | 184600 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 12 | 20231011 | 184500 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 13 | 20231011 | 184400 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 14 | 20231011 | 184300 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 15 | 20231011 | 184200 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 16 | 20231011 | 184100 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 17 | 20231011 | 184000 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 18 | 20231011 | 183900 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 19 | 20231011 | 183800 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 20 | 20231011 | 183700 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 21 | 20231011 | 183600 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 22 | 20231011 | 183500 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 23 | 20231011 | 183400 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 24 | 20231011 | 183300 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 25 | 20231011 | 183200 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 26 | 20231011 | 183100 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 27 | 20231011 | 183000 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 28 | 20231011 | 182900 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 29 | 20231011 | 182800 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 30 | 20231011 | 182700 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 31 | 20231011 | 182600 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 32 | 20231011 | 182500 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 3258 |
| 33 | 20231011 | 182400 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 34 | 20231011 | 182300 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 35 | 20231011 | 182200 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 36 | 20231011 | 182100 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 37 | 20231011 | 182000 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 38 | 20231011 | 181900 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 39 | 20231011 | 181800 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 40 | 20231011 | 181700 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 41 | 20231011 | 181600 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 42 | 20231011 | 181500 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 43 | 20231011 | 181400 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 44 | 20231011 | 181300 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 45 | 20231011 | 181200 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 46 | 20231011 | 181100 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 47 | 20231011 | 181000 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 48 | 20231011 | 180900 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 49 | 20231011 | 180800 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 50 | 20231011 | 180700 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 51 | 20231011 | 180600 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 52 | 20231011 | 180500 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 53 | 20231011 | 180400 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 54 | 20231011 | 180300 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 55 | 20231011 | 180200 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 56 | 20231011 | 180100 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 57 | 20231011 | 180000 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 58 | 20231011 | 175900 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 59 | 20231011 | 175800 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 60 | 20231011 | 175700 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 61 | 20231011 | 175600 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 62 | 20231011 | 175500 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 3258 |
| 63 | 20231011 | 175400 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 64 | 20231011 | 175300 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 65 | 20231011 | 175200 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 66 | 20231011 | 175100 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 67 | 20231011 | 175000 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 68 | 20231011 | 174900 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 69 | 20231011 | 174800 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 70 | 20231011 | 174700 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 71 | 20231011 | 174600 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 72 | 20231011 | 174500 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 73 | 20231011 | 174400 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 74 | 20231011 | 174300 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 75 | 20231011 | 174200 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 76 | 20231011 | 174100 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 77 | 20231011 | 174000 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 78 | 20231011 | 173900 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 79 | 20231011 | 173800 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 80 | 20231011 | 173700 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 81 | 20231011 | 173600 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 82 | 20231011 | 173500 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 83 | 20231011 | 173400 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 84 | 20231011 | 173300 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 85 | 20231011 | 173200 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 86 | 20231011 | 173100 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 87 | 20231011 | 173000 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 88 | 20231011 | 172900 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 89 | 20231011 | 172800 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 90 | 20231011 | 172700 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 91 | 20231011 | 172600 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 92 | 20231011 | 172500 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 3258 |
| 93 | 20231011 | 172400 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 94 | 20231011 | 172300 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 95 | 20231011 | 172200 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 96 | 20231011 | 172100 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 97 | 20231011 | 172000 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 98 | 20231011 | 171900 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 99 | 20231011 | 171800 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 100 | 20231011 | 171700 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 101 | 20231011 | 171600 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 102 | 20231011 | 171500 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 103 | 20231011 | 171400 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 104 | 20231011 | 171300 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 105 | 20231011 | 171200 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 106 | 20231011 | 171100 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 107 | 20231011 | 171000 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 108 | 20231011 | 170900 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 109 | 20231011 | 170800 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 110 | 20231011 | 170700 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 111 | 20231011 | 170600 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 112 | 20231011 | 170500 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 113 | 20231011 | 170400 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 114 | 20231011 | 170300 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 115 | 20231011 | 170200 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 116 | 20231011 | 170100 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 117 | 20231011 | 170000 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 118 | 20231011 | 165900 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 119 | 20231011 | 165800 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 120 | 20231011 | 165700 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 121 | 20231011 | 165600 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 122 | 20231011 | 165500 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 3258 |
| 123 | 20231011 | 165400 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 124 | 20231011 | 165300 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 125 | 20231011 | 165200 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 126 | 20231011 | 165100 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 127 | 20231011 | 165000 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 128 | 20231011 | 164900 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 129 | 20231011 | 164800 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 130 | 20231011 | 164700 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 131 | 20231011 | 164600 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 132 | 20231011 | 164500 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 133 | 20231011 | 164400 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 134 | 20231011 | 164300 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 135 | 20231011 | 164200 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 136 | 20231011 | 164100 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 137 | 20231011 | 164000 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 138 | 20231011 | 163900 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 139 | 20231011 | 163800 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 140 | 20231011 | 163700 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 141 | 20231011 | 163600 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 142 | 20231011 | 163500 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 143 | 20231011 | 163400 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 144 | 20231011 | 163300 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 145 | 20231011 | 163200 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 146 | 20231011 | 163100 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 147 | 20231011 | 163000 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 148 | 20231011 | 162900 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 149 | 20231011 | 162800 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 150 | 20231011 | 162700 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 151 | 20231011 | 162600 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 152 | 20231011 | 162500 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 3258 |
| 153 | 20231011 | 162400 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 154 | 20231011 | 162300 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 155 | 20231011 | 162200 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 156 | 20231011 | 162100 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 157 | 20231011 | 162000 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 158 | 20231011 | 161900 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 159 | 20231011 | 161800 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 160 | 20231011 | 161700 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 161 | 20231011 | 161600 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 162 | 20231011 | 161500 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 163 | 20231011 | 161400 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 164 | 20231011 | 161300 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 165 | 20231011 | 161200 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 166 | 20231011 | 161100 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 167 | 20231011 | 161000 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 168 | 20231011 | 160900 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 169 | 20231011 | 160800 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 170 | 20231011 | 160700 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 171 | 20231011 | 160600 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 172 | 20231011 | 160500 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 173 | 20231011 | 160400 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 174 | 20231011 | 160300 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 175 | 20231011 | 160200 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 176 | 20231011 | 160100 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 177 | 20231011 | 160000 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 178 | 20231011 | 155900 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 179 | 20231011 | 155800 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 180 | 20231011 | 155700 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 181 | 20231011 | 155600 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 182 | 20231011 | 155500 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 3258 |
| 183 | 20231011 | 155400 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 184 | 20231011 | 155300 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 185 | 20231011 | 155200 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 186 | 20231011 | 155100 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 187 | 20231011 | 155000 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 188 | 20231011 | 154900 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 189 | 20231011 | 154800 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 190 | 20231011 | 154700 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 191 | 20231011 | 154600 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 192 | 20231011 | 154500 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 193 | 20231011 | 154400 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 194 | 20231011 | 154300 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 195 | 20231011 | 154200 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 196 | 20231011 | 154100 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 197 | 20231011 | 154000 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 198 | 20231011 | 153900 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 199 | 20231011 | 153800 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 200 | 20231011 | 153700 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 201 | 20231011 | 153600 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 202 | 20231011 | 153500 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 203 | 20231011 | 153400 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 204 | 20231011 | 153300 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 205 | 20231011 | 153200 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 206 | 20231011 | 153100 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 207 | 20231011 | 153000 | 2138358155 | 2200 | 2200 | 2200 | 2200 | 3258 |
| 208 | 20231011 | 152900 | 2131190555 | 2220 | 2220 | 2220 | 2220 | 0 |
| 209 | 20231011 | 152800 | 2131190555 | 2220 | 2220 | 2220 | 2220 | 0 |
| 210 | 20231011 | 152700 | 2131190555 | 2220 | 2220 | 2220 | 2220 | 0 |
| 211 | 20231011 | 152600 | 2131190555 | 2220 | 2220 | 2220 | 2220 | 0 |
| 212 | 20231011 | 152500 | 2131190555 | 2220 | 2220 | 2220 | 2220 | 0 |
| 213 | 20231011 | 152400 | 2131190555 | 2220 | 2220 | 2220 | 2220 | 0 |
| 214 | 20231011 | 152300 | 2131190555 | 2220 | 2220 | 2220 | 2220 | 0 |
| 215 | 20231011 | 152200 | 2131190555 | 2220 | 2220 | 2220 | 2220 | 0 |
| 216 | 20231011 | 152100 | 2131190555 | 2220 | 2220 | 2220 | 2220 | 0 |
| 217 | 20231011 | 152000 | 2131190555 | 2220 | 2220 | 2220 | 2220 | 0 |
| 218 | 20231011 | 151900 | 2131190555 | 2220 | 2210 | 2220 | 2200 | 2996 |
| 219 | 20231011 | 151800 | 2124545770 | 2200 | 2210 | 2210 | 2200 | 905 |
| 220 | 20231011 | 151700 | 2122553580 | 2200 | 2185 | 2200 | 2185 | 5895 |
| 221 | 20231011 | 151600 | 2109606985 | 2185 | 2190 | 2190 | 2185 | 273 |
| 222 | 20231011 | 151500 | 2109009630 | 2185 | 2185 | 2185 | 2185 | 120 |
| 223 | 20231011 | 151400 | 2108747430 | 2185 | 2185 | 2185 | 2180 | 330 |
| 224 | 20231011 | 151300 | 2108026745 | 2185 | 2185 | 2185 | 2180 | 984 |
| 225 | 20231011 | 151200 | 2105876915 | 2185 | 2180 | 2185 | 2180 | 1588 |
| 226 | 20231011 | 151100 | 2102407140 | 2175 | 2185 | 2185 | 2175 | 179 |
| 227 | 20231011 | 151000 | 2102017785 | 2185 | 2185 | 2185 | 2175 | 273 |
| 228 | 20231011 | 150900 | 2101423770 | 2185 | 2185 | 2185 | 2185 | 76 |
| 229 | 20231011 | 150800 | 2101257710 | 2185 | 2185 | 2185 | 2185 | 927 |
| 230 | 20231011 | 150700 | 2099232215 | 2185 | 2185 | 2185 | 2185 | 2 |
| 231 | 20231011 | 150600 | 2099227845 | 2185 | 2185 | 2185 | 2185 | 1687 |
| 232 | 20231011 | 150500 | 2095541750 | 2170 | 2170 | 2170 | 2170 | 0 |
| 233 | 20231011 | 150400 | 2095541750 | 2170 | 2175 | 2175 | 2170 | 1000 |
| 234 | 20231011 | 150300 | 2093368845 | 2185 | 2185 | 2185 | 2185 | 0 |
| 235 | 20231011 | 150200 | 2093368845 | 2185 | 2185 | 2185 | 2185 | 2000 |
| 236 | 20231011 | 150100 | 2088998845 | 2190 | 2190 | 2190 | 2190 | 0 |
| 237 | 20231011 | 150000 | 2088998845 | 2190 | 2195 | 2195 | 2180 | 322 |
| 238 | 20231011 | 145900 | 2088294175 | 2190 | 2185 | 2190 | 2185 | 980 |
| 239 | 20231011 | 145800 | 2086148085 | 2190 | 2175 | 2190 | 2175 | 757 |
| 240 | 20231011 | 145700 | 2084497745 | 2175 | 2160 | 2175 | 2160 | 841 |
| 241 | 20231011 | 145600 | 2082673235 | 2160 | 2155 | 2160 | 2155 | 750 |
| 242 | 20231011 | 145500 | 2081056735 | 2160 | 2160 | 2160 | 2160 | 13 |
| 243 | 20231011 | 145400 | 2081028655 | 2160 | 2160 | 2160 | 2160 | 9 |
| 244 | 20231011 | 145300 | 2081009215 | 2160 | 2160 | 2160 | 2160 | 47 |
| 245 | 20231011 | 145200 | 2080907695 | 2165 | 2165 | 2165 | 2165 | 2 |
| 246 | 20231011 | 145100 | 2080903365 | 2165 | 2165 | 2165 | 2165 | 2 |
| 247 | 20231011 | 145000 | 2080899035 | 2165 | 2165 | 2165 | 2165 | 115 |
| 248 | 20231011 | 144900 | 2080650060 | 2155 | 2160 | 2170 | 2155 | 1693 |
| 249 | 20231011 | 144800 | 2076990285 | 2160 | 2155 | 2160 | 2150 | 564 |
| 250 | 20231011 | 144700 | 2075775840 | 2150 | 2150 | 2150 | 2150 | 0 |
| 251 | 20231011 | 144600 | 2075775840 | 2150 | 2150 | 2150 | 2150 | 4 |
| 252 | 20231011 | 144500 | 2075767240 | 2150 | 2150 | 2150 | 2150 | 151 |
| 253 | 20231011 | 144400 | 2075442590 | 2150 | 2150 | 2150 | 2150 | 0 |
| 254 | 20231011 | 144300 | 2075442590 | 2150 | 2150 | 2150 | 2150 | 448 |
| 255 | 20231011 | 144200 | 2074479390 | 2150 | 2150 | 2150 | 2150 | 3582 |
| 256 | 20231011 | 144100 | 2066778090 | 2150 | 2150 | 2150 | 2150 | 0 |
| 257 | 20231011 | 144000 | 2066778090 | 2150 | 2155 | 2155 | 2150 | 100 |
| 258 | 20231011 | 143900 | 2066563065 | 2150 | 2150 | 2150 | 2150 | 132 |
| 259 | 20231011 | 143800 | 2066279265 | 2160 | 2160 | 2160 | 2160 | 10 |
| 260 | 20231011 | 143700 | 2066257665 | 2150 | 2150 | 2150 | 2150 | 211 |
| 261 | 20231011 | 143600 | 2065804015 | 2150 | 2150 | 2150 | 2150 | 100 |
| 262 | 20231011 | 143500 | 2065589015 | 2150 | 2155 | 2155 | 2150 | 180 |
| 263 | 20231011 | 143400 | 2065201375 | 2160 | 2160 | 2160 | 2160 | 0 |
| 264 | 20231011 | 143300 | 2065201375 | 2160 | 2160 | 2160 | 2160 | 144 |
| 265 | 20231011 | 143200 | 2064890335 | 2155 | 2155 | 2155 | 2155 | 143 |
| 266 | 20231011 | 143100 | 2064582170 | 2145 | 2150 | 2155 | 2145 | 1676 |
| 267 | 20231011 | 143000 | 2060978270 | 2155 | 2155 | 2155 | 2155 | 2500 |
| 268 | 20231011 | 142900 | 2055590770 | 2155 | 2155 | 2155 | 2155 | 0 |
| 269 | 20231011 | 142800 | 2055590770 | 2155 | 2155 | 2155 | 2155 | 2 |
| 270 | 20231011 | 142700 | 2055586460 | 2150 | 2150 | 2150 | 2150 | 0 |
| 271 | 20231011 | 142600 | 2055586460 | 2150 | 2160 | 2160 | 2150 | 4124 |
| 272 | 20231011 | 142500 | 2046714515 | 2160 | 2160 | 2160 | 2160 | 0 |
| 273 | 20231011 | 142400 | 2046714515 | 2160 | 2160 | 2160 | 2160 | 87 |
| 274 | 20231011 | 142300 | 2046526595 | 2155 | 2160 | 2160 | 2155 | 499 |
| 275 | 20231011 | 142200 | 2045449185 | 2170 | 2170 | 2170 | 2170 | 1 |
| 276 | 20231011 | 142100 | 2045447015 | 2160 | 2160 | 2160 | 2160 | 1006 |
| 277 | 20231011 | 142000 | 2043274055 | 2165 | 2165 | 2165 | 2165 | 0 |
| 278 | 20231011 | 141900 | 2043274055 | 2165 | 2165 | 2165 | 2165 | 0 |
| 279 | 20231011 | 141800 | 2043274055 | 2165 | 2165 | 2165 | 2165 | 1510 |
| 280 | 20231011 | 141700 | 2040004905 | 2165 | 2170 | 2170 | 2165 | 66 |
| 281 | 20231011 | 141600 | 2039862010 | 2170 | 2170 | 2170 | 2170 | 1 |
| 282 | 20231011 | 141500 | 2039859840 | 2170 | 2175 | 2175 | 2170 | 119 |
| 283 | 20231011 | 141400 | 2039601060 | 2175 | 2175 | 2175 | 2175 | 5 |
| 284 | 20231011 | 141300 | 2039590185 | 2165 | 2175 | 2175 | 2165 | 291 |
| 285 | 20231011 | 141200 | 2038959685 | 2170 | 2170 | 2170 | 2170 | 1910 |
| 286 | 20231011 | 141100 | 2034814985 | 2160 | 2160 | 2160 | 2160 | 3626 |
| 287 | 20231011 | 141000 | 2026982825 | 2155 | 2155 | 2155 | 2155 | 0 |
| 288 | 20231011 | 140900 | 2026982825 | 2155 | 2155 | 2155 | 2155 | 1 |
| 289 | 20231011 | 140800 | 2026980670 | 2145 | 2145 | 2145 | 2145 | 0 |
| 290 | 20231011 | 140700 | 2026980670 | 2145 | 2145 | 2145 | 2145 | 14 |
| 291 | 20231011 | 140600 | 2026950640 | 2150 | 2150 | 2150 | 2150 | 2237 |
| 292 | 20231011 | 140500 | 2022141090 | 2150 | 2150 | 2150 | 2150 | 277 |
| 293 | 20231011 | 140400 | 2021545540 | 2160 | 2150 | 2160 | 2150 | 2256 |
| 294 | 20231011 | 140300 | 2016687580 | 2150 | 2150 | 2155 | 2150 | 1963 |
| 295 | 20231011 | 140200 | 2012464820 | 2145 | 2150 | 2150 | 2130 | 3924 |
| 296 | 20231011 | 140100 | 2004044675 | 2155 | 2155 | 2155 | 2155 | 848 |
| 297 | 20231011 | 140000 | 2002217235 | 2155 | 2160 | 2160 | 2155 | 710 |
| 298 | 20231011 | 135900 | 2000685240 | 2160 | 2160 | 2160 | 2160 | 0 |
| 299 | 20231011 | 135800 | 2000685240 | 2160 | 2160 | 2160 | 2160 | 73 |
| 300 | 20231011 | 135700 | 2000527560 | 2155 | 2155 | 2155 | 2155 | 0 |
| 301 | 20231011 | 135600 | 2000527560 | 2155 | 2155 | 2155 | 2155 | 98 |
| 302 | 20231011 | 135500 | 2000316370 | 2155 | 2155 | 2155 | 2155 | 74 |
| 303 | 20231011 | 135400 | 2000156900 | 2155 | 2155 | 2155 | 2155 | 242 |
| 304 | 20231011 | 135300 | 1999635390 | 2155 | 2155 | 2155 | 2155 | 531 |
| 305 | 20231011 | 135200 | 1998491085 | 2160 | 2160 | 2160 | 2160 | 20 |
| 306 | 20231011 | 135100 | 1998447885 | 2160 | 2160 | 2165 | 2160 | 59 |
| 307 | 20231011 | 135000 | 1998320440 | 2160 | 2160 | 2160 | 2160 | 28 |
| 308 | 20231011 | 134900 | 1998259960 | 2160 | 2155 | 2160 | 2155 | 126 |
| 309 | 20231011 | 134800 | 1997988225 | 2155 | 2155 | 2155 | 2155 | 1 |
| 310 | 20231011 | 134700 | 1997986070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 311 | 20231011 | 134600 | 1997986070 | 2150 | 2165 | 2165 | 2145 | 68 |
| 312 | 20231011 | 134500 | 1997839535 | 2135 | 2190 | 2190 | 2135 | 2355 |
| 313 | 20231011 | 134400 | 1992792235 | 2190 | 2190 | 2190 | 2190 | 2285 |
| 314 | 20231011 | 134300 | 1987788085 | 2190 | 2190 | 2190 | 2185 | 323 |
| 315 | 20231011 | 134200 | 1987080825 | 2190 | 2175 | 2190 | 2175 | 5 |
| 316 | 20231011 | 134100 | 1987069920 | 2175 | 2165 | 2190 | 2165 | 674 |
| 317 | 20231011 | 134000 | 1985600815 | 2165 | 2170 | 2175 | 2150 | 80 |
| 318 | 20231011 | 133900 | 1985428490 | 2170 | 2185 | 2185 | 2170 | 4066 |
| 319 | 20231011 | 133800 | 1976605095 | 2185 | 2170 | 2185 | 2170 | 618 |
| 320 | 20231011 | 133700 | 1975264005 | 2190 | 2185 | 2190 | 2185 | 409 |
| 321 | 20231011 | 133600 | 1974370335 | 2185 | 2180 | 2185 | 2170 | 2234 |
| 322 | 20231011 | 133500 | 1969505400 | 2175 | 2170 | 2175 | 2165 | 1213 |
| 323 | 20231011 | 133400 | 1966870320 | 2170 | 2165 | 2170 | 2165 | 388 |
| 324 | 20231011 | 133300 | 1966029770 | 2165 | 2160 | 2165 | 2160 | 1473 |
| 325 | 20231011 | 133200 | 1962843070 | 2155 | 2150 | 2155 | 2150 | 726 |
| 326 | 20231011 | 133100 | 1961280195 | 2150 | 2130 | 2150 | 2130 | 5653 |
| 327 | 20231011 | 133000 | 1949180580 | 2125 | 2115 | 2125 | 2115 | 216 |
| 328 | 20231011 | 132900 | 1948722270 | 2115 | 2110 | 2115 | 2110 | 535 |
| 329 | 20231011 | 132800 | 1947592920 | 2105 | 2120 | 2120 | 2105 | 1289 |
| 330 | 20231011 | 132700 | 1944863345 | 2130 | 2120 | 2135 | 2120 | 1527 |
| 331 | 20231011 | 132600 | 1941609145 | 2115 | 2090 | 2115 | 2080 | 3689 |
| 332 | 20231011 | 132500 | 1933837005 | 2105 | 2110 | 2130 | 2080 | 12171 |
| 333 | 20231011 | 132400 | 1908357335 | 2105 | 2110 | 2135 | 2100 | 2648 |
| 334 | 20231011 | 132300 | 1902753005 | 2100 | 2125 | 2125 | 2100 | 13815 |
| 335 | 20231011 | 132200 | 1873623960 | 2130 | 2145 | 2145 | 2125 | 5898 |
| 336 | 20231011 | 132100 | 1861043305 | 2150 | 2150 | 2150 | 2150 | 19 |
| 337 | 20231011 | 132000 | 1861002455 | 2145 | 2150 | 2150 | 2145 | 20 |
| 338 | 20231011 | 131900 | 1860959520 | 2150 | 2150 | 2150 | 2150 | 1 |
| 339 | 20231011 | 131800 | 1860957370 | 2155 | 2155 | 2155 | 2155 | 0 |
| 340 | 20231011 | 131700 | 1860957370 | 2155 | 2155 | 2155 | 2155 | 0 |
| 341 | 20231011 | 131600 | 1860957370 | 2155 | 2155 | 2155 | 2155 | 0 |
| 342 | 20231011 | 131500 | 1860957370 | 2155 | 2155 | 2155 | 2155 | 1 |
| 343 | 20231011 | 131400 | 1860955215 | 2145 | 2150 | 2150 | 2145 | 120 |
| 344 | 20231011 | 131300 | 1860697785 | 2150 | 2150 | 2150 | 2150 | 2772 |
| 345 | 20231011 | 131200 | 1854737985 | 2150 | 2150 | 2150 | 2150 | 20 |
| 346 | 20231011 | 131100 | 1854694985 | 2150 | 2150 | 2150 | 2150 | 218 |
| 347 | 20231011 | 131000 | 1854226285 | 2150 | 2160 | 2160 | 2150 | 73 |
| 348 | 20231011 | 130900 | 1854068615 | 2160 | 2160 | 2160 | 2160 | 2 |
| 349 | 20231011 | 130800 | 1854064295 | 2160 | 2160 | 2160 | 2155 | 952 |
| 350 | 20231011 | 130700 | 1852008805 | 2160 | 2160 | 2160 | 2160 | 0 |
| 351 | 20231011 | 130600 | 1852008805 | 2160 | 2155 | 2160 | 2155 | 2010 |
| 352 | 20231011 | 130500 | 1847667500 | 2160 | 2150 | 2160 | 2140 | 6192 |
| 353 | 20231011 | 130400 | 1834396255 | 2170 | 2165 | 2170 | 2165 | 100 |
| 354 | 20231011 | 130300 | 1834179420 | 2165 | 2140 | 2170 | 2140 | 2513 |
| 355 | 20231011 | 130200 | 1828748190 | 2140 | 2180 | 2180 | 2135 | 15 |
| 356 | 20231011 | 130100 | 1828715665 | 2185 | 2150 | 2185 | 2110 | 14006 |
| 357 | 20231011 | 130000 | 1798828040 | 2150 | 2170 | 2170 | 2150 | 423 |
| 358 | 20231011 | 125900 | 1797912400 | 2170 | 2160 | 2190 | 2160 | 1773 |
| 359 | 20231011 | 125800 | 1794064290 | 2150 | 2155 | 2160 | 2145 | 1813 |
| 360 | 20231011 | 125700 | 1790160435 | 2145 | 2155 | 2155 | 2145 | 5114 |
| 361 | 20231011 | 125600 | 1779160230 | 2155 | 2165 | 2165 | 2155 | 3608 |
| 362 | 20231011 | 125500 | 1771361765 | 2170 | 2170 | 2170 | 2170 | 176 |
| 363 | 20231011 | 125400 | 1770979845 | 2170 | 2170 | 2170 | 2165 | 1557 |
| 364 | 20231011 | 125300 | 1767602465 | 2170 | 2170 | 2170 | 2170 | 19 |
| 365 | 20231011 | 125200 | 1767561235 | 2175 | 2175 | 2175 | 2175 | 100 |
| 366 | 20231011 | 125100 | 1767343735 | 2175 | 2175 | 2175 | 2175 | 178 |
| 367 | 20231011 | 125000 | 1766956585 | 2175 | 2165 | 2190 | 2165 | 2177 |
| 368 | 20231011 | 124900 | 1762236220 | 2170 | 2170 | 2170 | 2165 | 1300 |
| 369 | 20231011 | 124800 | 1759416695 | 2175 | 2165 | 2175 | 2165 | 556 |
| 370 | 20231011 | 124700 | 1758210885 | 2165 | 2170 | 2170 | 2165 | 102 |
| 371 | 20231011 | 124600 | 1757989555 | 2165 | 2175 | 2175 | 2165 | 6610 |
| 372 | 20231011 | 124500 | 1743647585 | 2180 | 2180 | 2190 | 2180 | 371 |
| 373 | 20231011 | 124400 | 1742838725 | 2185 | 2190 | 2190 | 2185 | 220 |
| 374 | 20231011 | 124300 | 1742358010 | 2190 | 2190 | 2190 | 2190 | 41 |
| 375 | 20231011 | 124200 | 1742268220 | 2190 | 2190 | 2190 | 2190 | 100 |
| 376 | 20231011 | 124100 | 1742049220 | 2190 | 2190 | 2190 | 2190 | 1 |
| 377 | 20231011 | 124000 | 1742047030 | 2180 | 2180 | 2180 | 2180 | 75 |
| 378 | 20231011 | 123900 | 1741883530 | 2180 | 2180 | 2180 | 2180 | 370 |
| 379 | 20231011 | 123800 | 1741076930 | 2195 | 2195 | 2195 | 2195 | 0 |
| 380 | 20231011 | 123700 | 1741076930 | 2195 | 2195 | 2195 | 2195 | 227 |
| 381 | 20231011 | 123600 | 1740578665 | 2180 | 2180 | 2180 | 2180 | 3214 |
| 382 | 20231011 | 123500 | 1733572145 | 2180 | 2195 | 2195 | 2175 | 2866 |
| 383 | 20231011 | 123400 | 1727318860 | 2200 | 2205 | 2210 | 2200 | 373 |
| 384 | 20231011 | 123300 | 1726497525 | 2200 | 2190 | 2200 | 2190 | 7016 |
| 385 | 20231011 | 123200 | 1711126780 | 2190 | 2185 | 2190 | 2185 | 5178 |
| 386 | 20231011 | 123100 | 1699791710 | 2185 | 2180 | 2185 | 2180 | 958 |
| 387 | 20231011 | 123000 | 1697698935 | 2180 | 2195 | 2195 | 2170 | 12528 |
| 388 | 20231011 | 122900 | 1670401845 | 2200 | 2220 | 2220 | 2200 | 9155 |
| 389 | 20231011 | 122800 | 1650196315 | 2220 | 2220 | 2220 | 2220 | 1136 |
| 390 | 20231011 | 122700 | 1647674395 | 2220 | 2220 | 2220 | 2220 | 0 |
| 391 | 20231011 | 122600 | 1647674395 | 2220 | 2220 | 2220 | 2220 | 1 |
| 392 | 20231011 | 122500 | 1647672175 | 2225 | 2220 | 2225 | 2220 | 2 |
| 393 | 20231011 | 122400 | 1647667730 | 2225 | 2220 | 2225 | 2220 | 53 |
| 394 | 20231011 | 122300 | 1647550065 | 2220 | 2220 | 2220 | 2220 | 320 |
| 395 | 20231011 | 122200 | 1646839665 | 2220 | 2220 | 2220 | 2220 | 226 |
| 396 | 20231011 | 122100 | 1646337945 | 2220 | 2220 | 2220 | 2220 | 323 |
| 397 | 20231011 | 122000 | 1645620885 | 2220 | 2225 | 2225 | 2220 | 1629 |
| 398 | 20231011 | 121900 | 1641996660 | 2230 | 2230 | 2230 | 2230 | 0 |
| 399 | 20231011 | 121800 | 1641996660 | 2230 | 2230 | 2230 | 2230 | 1 |
| 400 | 20231011 | 121700 | 1641994430 | 2225 | 2235 | 2235 | 2225 | 1681 |
| 401 | 20231011 | 121600 | 1638254195 | 2225 | 2225 | 2225 | 2225 | 0 |
| 402 | 20231011 | 121500 | 1638254195 | 2225 | 2225 | 2225 | 2225 | 1 |
| 403 | 20231011 | 121400 | 1638251970 | 2230 | 2230 | 2230 | 2230 | 124 |
| 404 | 20231011 | 121300 | 1637975450 | 2235 | 2225 | 2235 | 2225 | 18 |
| 405 | 20231011 | 121200 | 1637935300 | 2220 | 2220 | 2220 | 2220 | 2259 |
| 406 | 20231011 | 121100 | 1632920320 | 2215 | 2215 | 2215 | 2215 | 261 |
| 407 | 20231011 | 121000 | 1632342205 | 2215 | 2210 | 2215 | 2210 | 914 |
| 408 | 20231011 | 120900 | 1630320540 | 2215 | 2215 | 2215 | 2215 | 180 |
| 409 | 20231011 | 120800 | 1629921840 | 2210 | 2210 | 2210 | 2210 | 3 |
| 410 | 20231011 | 120700 | 1629915210 | 2210 | 2210 | 2210 | 2210 | 1 |
| 411 | 20231011 | 120600 | 1629913000 | 2210 | 2210 | 2210 | 2210 | 424 |
| 412 | 20231011 | 120500 | 1628975960 | 2210 | 2215 | 2215 | 2210 | 4088 |
| 413 | 20231011 | 120400 | 1619930305 | 2215 | 2220 | 2225 | 2215 | 4721 |
| 414 | 20231011 | 120300 | 1609454080 | 2220 | 2230 | 2230 | 2220 | 9110 |
| 415 | 20231011 | 120200 | 1589163840 | 2230 | 2235 | 2235 | 2230 | 23 |
| 416 | 20231011 | 120100 | 1589112440 | 2230 | 2230 | 2230 | 2230 | 133 |
| 417 | 20231011 | 120000 | 1588815850 | 2235 | 2245 | 2245 | 2235 | 287 |
| 418 | 20231011 | 115900 | 1588174395 | 2245 | 2230 | 2245 | 2230 | 61 |
| 419 | 20231011 | 115800 | 1588038350 | 2225 | 2225 | 2225 | 2225 | 0 |
| 420 | 20231011 | 115700 | 1588038350 | 2225 | 2230 | 2250 | 2225 | 1001 |
| 421 | 20231011 | 115600 | 1585801460 | 2220 | 2225 | 2225 | 2220 | 326 |
| 422 | 20231011 | 115500 | 1585077630 | 2220 | 2225 | 2225 | 2220 | 12 |
| 423 | 20231011 | 115400 | 1585050935 | 2230 | 2230 | 2230 | 2230 | 700 |
| 424 | 20231011 | 115300 | 1583489935 | 2225 | 2230 | 2235 | 2225 | 4795 |
| 425 | 20231011 | 115200 | 1572806245 | 2230 | 2235 | 2255 | 2230 | 449 |
| 426 | 20231011 | 115100 | 1571802455 | 2235 | 2235 | 2235 | 2235 | 0 |
| 427 | 20231011 | 115000 | 1571802455 | 2235 | 2235 | 2235 | 2235 | 121 |
| 428 | 20231011 | 114900 | 1571532020 | 2255 | 2250 | 2255 | 2250 | 109 |
| 429 | 20231011 | 114800 | 1571286520 | 2255 | 2255 | 2255 | 2255 | 246 |
| 430 | 20231011 | 114700 | 1570731790 | 2255 | 2230 | 2255 | 2230 | 1389 |
| 431 | 20231011 | 114600 | 1567624070 | 2230 | 2230 | 2230 | 2230 | 441 |
| 432 | 20231011 | 114500 | 1566640640 | 2230 | 2230 | 2230 | 2230 | 268 |
| 433 | 20231011 | 114400 | 1566043000 | 2225 | 2230 | 2230 | 2225 | 1842 |
| 434 | 20231011 | 114300 | 1561938840 | 2220 | 2265 | 2265 | 2220 | 12889 |
| 435 | 20231011 | 114200 | 1533102870 | 2265 | 2260 | 2265 | 2260 | 265 |
| 436 | 20231011 | 114100 | 1532503875 | 2260 | 2255 | 2260 | 2255 | 204 |
| 437 | 20231011 | 114000 | 1532042845 | 2250 | 2250 | 2250 | 2250 | 1 |
| 438 | 20231011 | 113900 | 1532040595 | 2250 | 2250 | 2250 | 2245 | 1278 |
| 439 | 20231011 | 113800 | 1529165350 | 2250 | 2240 | 2250 | 2235 | 5121 |
| 440 | 20231011 | 113700 | 1517699755 | 2240 | 2260 | 2260 | 2240 | 9972 |
| 441 | 20231011 | 113600 | 1495304205 | 2265 | 2265 | 2265 | 2255 | 1716 |
| 442 | 20231011 | 113500 | 1491427765 | 2275 | 2265 | 2275 | 2265 | 112 |
| 443 | 20231011 | 113400 | 1491173230 | 2265 | 2275 | 2280 | 2265 | 5191 |
| 444 | 20231011 | 113300 | 1479374165 | 2275 | 2275 | 2275 | 2275 | 812 |
| 445 | 20231011 | 113200 | 1477526865 | 2275 | 2275 | 2285 | 2275 | 689 |
| 446 | 20231011 | 113100 | 1475959320 | 2275 | 2270 | 2275 | 2270 | 1254 |
| 447 | 20231011 | 113000 | 1473112045 | 2270 | 2285 | 2285 | 2270 | 2826 |
| 448 | 20231011 | 112900 | 1466674760 | 2285 | 2280 | 2290 | 2280 | 272 |
| 449 | 20231011 | 112800 | 1466054140 | 2290 | 2285 | 2290 | 2285 | 689 |
| 450 | 20231011 | 112700 | 1464478775 | 2290 | 2285 | 2290 | 2285 | 589 |
| 451 | 20231011 | 112600 | 1463132900 | 2295 | 2300 | 2300 | 2290 | 1431 |
| 452 | 20231011 | 112500 | 1459848005 | 2300 | 2290 | 2300 | 2285 | 4487 |
| 453 | 20231011 | 112400 | 1449545970 | 2290 | 2290 | 2290 | 2285 | 611 |
| 454 | 20231011 | 112300 | 1448148395 | 2290 | 2290 | 2290 | 2280 | 2646 |
| 455 | 20231011 | 112200 | 1442106225 | 2285 | 2285 | 2290 | 2285 | 134 |
| 456 | 20231011 | 112100 | 1441800020 | 2290 | 2285 | 2295 | 2285 | 546 |
| 457 | 20231011 | 112000 | 1440549915 | 2290 | 2290 | 2290 | 2285 | 3 |
| 458 | 20231011 | 111900 | 1440543050 | 2290 | 2285 | 2290 | 2285 | 6692 |
| 459 | 20231011 | 111800 | 1425218855 | 2290 | 2290 | 2290 | 2285 | 1207 |
| 460 | 20231011 | 111700 | 1422454855 | 2290 | 2290 | 2290 | 2285 | 312 |
| 461 | 20231011 | 111600 | 1421740380 | 2290 | 2285 | 2290 | 2285 | 208 |
| 462 | 20231011 | 111500 | 1421264065 | 2290 | 2285 | 2290 | 2280 | 1014 |
| 463 | 20231011 | 111400 | 1418944235 | 2280 | 2290 | 2290 | 2280 | 1845 |
| 464 | 20231011 | 111300 | 1414727425 | 2295 | 2300 | 2300 | 2295 | 686 |
| 465 | 20231011 | 111200 | 1413152840 | 2300 | 2305 | 2305 | 2295 | 494 |
| 466 | 20231011 | 111100 | 1412014195 | 2300 | 2305 | 2305 | 2300 | 542 |
| 467 | 20231011 | 111000 | 1410766445 | 2305 | 2305 | 2305 | 2300 | 3473 |
| 468 | 20231011 | 110900 | 1402771180 | 2305 | 2305 | 2305 | 2300 | 665 |
| 469 | 20231011 | 110800 | 1401238360 | 2305 | 2300 | 2305 | 2300 | 518 |
| 470 | 20231011 | 110700 | 1400045195 | 2300 | 2300 | 2305 | 2300 | 1474 |
| 471 | 20231011 | 110600 | 1396654265 | 2305 | 2290 | 2305 | 2290 | 1746 |
| 472 | 20231011 | 110500 | 1392654105 | 2285 | 2290 | 2300 | 2285 | 8938 |
| 473 | 20231011 | 110400 | 1372169470 | 2290 | 2285 | 2290 | 2285 | 235 |
| 474 | 20231011 | 110300 | 1371631330 | 2285 | 2285 | 2285 | 2285 | 1110 |
| 475 | 20231011 | 110200 | 1369094980 | 2285 | 2280 | 2285 | 2280 | 838 |
| 476 | 20231011 | 110100 | 1367180280 | 2280 | 2275 | 2280 | 2275 | 685 |
| 477 | 20231011 | 110000 | 1365619110 | 2275 | 2275 | 2275 | 2275 | 739 |
| 478 | 20231011 | 105900 | 1363937885 | 2275 | 2280 | 2280 | 2275 | 726 |
| 479 | 20231011 | 105800 | 1362283055 | 2280 | 2290 | 2290 | 2280 | 157 |
| 480 | 20231011 | 105700 | 1361924875 | 2290 | 2280 | 2290 | 2275 | 699 |
| 481 | 20231011 | 105600 | 1360334395 | 2280 | 2280 | 2280 | 2280 | 1563 |
| 482 | 20231011 | 105500 | 1356770755 | 2280 | 2295 | 2295 | 2280 | 1406 |
| 483 | 20231011 | 105400 | 1353548745 | 2295 | 2290 | 2295 | 2290 | 1917 |
| 484 | 20231011 | 105300 | 1349152910 | 2290 | 2285 | 2290 | 2270 | 3974 |
| 485 | 20231011 | 105200 | 1340103805 | 2275 | 2285 | 2285 | 2275 | 412 |
| 486 | 20231011 | 105100 | 1339163920 | 2285 | 2285 | 2285 | 2285 | 0 |
| 487 | 20231011 | 105000 | 1339163920 | 2285 | 2285 | 2285 | 2285 | 450 |
| 488 | 20231011 | 104900 | 1338135670 | 2285 | 2295 | 2295 | 2285 | 624 |
| 489 | 20231011 | 104800 | 1336706810 | 2295 | 2285 | 2295 | 2285 | 3558 |
| 490 | 20231011 | 104700 | 1328556340 | 2270 | 2280 | 2285 | 2270 | 461 |
| 491 | 20231011 | 104600 | 1327505365 | 2270 | 2275 | 2275 | 2270 | 3017 |
| 492 | 20231011 | 104500 | 1320641855 | 2275 | 2275 | 2275 | 2270 | 122 |
| 493 | 20231011 | 104400 | 1320364410 | 2275 | 2275 | 2275 | 2275 | 2 |
| 494 | 20231011 | 104300 | 1320359860 | 2270 | 2270 | 2270 | 2265 | 337 |
| 495 | 20231011 | 104200 | 1319594965 | 2275 | 2265 | 2275 | 2265 | 1100 |
| 496 | 20231011 | 104100 | 1317094960 | 2260 | 2265 | 2265 | 2260 | 1595 |
| 497 | 20231011 | 104000 | 1313490180 | 2265 | 2270 | 2270 | 2265 | 639 |
| 498 | 20231011 | 103900 | 1312042135 | 2270 | 2275 | 2275 | 2270 | 108 |
| 499 | 20231011 | 103800 | 1311796900 | 2275 | 2270 | 2280 | 2250 | 2699 |
| 500 | 20231011 | 103700 | 1305689330 | 2270 | 2295 | 2295 | 2270 | 5026 |
| 501 | 20231011 | 103600 | 1294258150 | 2295 | 2300 | 2300 | 2295 | 1270 |
| 502 | 20231011 | 103500 | 1291339580 | 2300 | 2285 | 2305 | 2285 | 12110 |
| 503 | 20231011 | 103400 | 1263491285 | 2285 | 2290 | 2295 | 2285 | 5299 |
| 504 | 20231011 | 103300 | 1251367260 | 2290 | 2295 | 2295 | 2285 | 4937 |
| 505 | 20231011 | 103200 | 1240073330 | 2295 | 2305 | 2315 | 2290 | 5234 |
| 506 | 20231011 | 103100 | 1228030530 | 2305 | 2300 | 2305 | 2295 | 13887 |
| 507 | 20231011 | 103000 | 1196090470 | 2300 | 2300 | 2300 | 2285 | 5188 |
| 508 | 20231011 | 102900 | 1184194610 | 2300 | 2290 | 2300 | 2285 | 5281 |
| 509 | 20231011 | 102800 | 1172088340 | 2285 | 2285 | 2295 | 2285 | 7733 |
| 510 | 20231011 | 102700 | 1154399625 | 2285 | 2285 | 2285 | 2285 | 442 |
| 511 | 20231011 | 102600 | 1153389655 | 2285 | 2250 | 2285 | 2250 | 8836 |
| 512 | 20231011 | 102500 | 1133286525 | 2250 | 2255 | 2255 | 2240 | 1643 |
| 513 | 20231011 | 102400 | 1129592955 | 2260 | 2265 | 2265 | 2260 | 1616 |
| 514 | 20231011 | 102300 | 1125933440 | 2265 | 2265 | 2265 | 2265 | 852 |
| 515 | 20231011 | 102200 | 1124003660 | 2265 | 2270 | 2270 | 2265 | 1391 |
| 516 | 20231011 | 102100 | 1120847770 | 2270 | 2260 | 2270 | 2260 | 251 |
| 517 | 20231011 | 102000 | 1120280500 | 2260 | 2275 | 2280 | 2240 | 5888 |
| 518 | 20231011 | 101900 | 1106994030 | 2275 | 2255 | 2275 | 2255 | 262 |
| 519 | 20231011 | 101800 | 1106398535 | 2270 | 2250 | 2270 | 2250 | 2171 |
| 520 | 20231011 | 101700 | 1101485455 | 2250 | 2265 | 2270 | 2250 | 1502 |
| 521 | 20231011 | 101600 | 1098101250 | 2270 | 2285 | 2285 | 2270 | 1475 |
| 522 | 20231011 | 101500 | 1094750130 | 2285 | 2265 | 2285 | 2255 | 20701 |
| 523 | 20231011 | 101400 | 1047529190 | 2265 | 2250 | 2270 | 2250 | 12777 |
| 524 | 20231011 | 101300 | 1018687945 | 2245 | 2240 | 2250 | 2240 | 29408 |
| 525 | 20231011 | 101200 | 952565800 | 2245 | 2245 | 2245 | 2245 | 617 |
| 526 | 20231011 | 101100 | 951180635 | 2245 | 2235 | 2245 | 2235 | 11363 |
| 527 | 20231011 | 101000 | 925720125 | 2240 | 2230 | 2240 | 2230 | 763 |
| 528 | 20231011 | 100900 | 924017820 | 2240 | 2240 | 2240 | 2240 | 201 |
| 529 | 20231011 | 100800 | 923567580 | 2230 | 2235 | 2235 | 2230 | 2091 |
| 530 | 20231011 | 100700 | 918900595 | 2235 | 2235 | 2235 | 2235 | 401 |
| 531 | 20231011 | 100600 | 918004360 | 2230 | 2240 | 2240 | 2230 | 84 |
| 532 | 20231011 | 100500 | 917816510 | 2230 | 2230 | 2230 | 2230 | 439 |
| 533 | 20231011 | 100400 | 916837540 | 2230 | 2230 | 2230 | 2230 | 74 |
| 534 | 20231011 | 100300 | 916672520 | 2240 | 2240 | 2240 | 2230 | 702 |
| 535 | 20231011 | 100200 | 915100100 | 2240 | 2235 | 2240 | 2235 | 3771 |
| 536 | 20231011 | 100100 | 906666635 | 2230 | 2235 | 2235 | 2230 | 584 |
| 537 | 20231011 | 100000 | 905363775 | 2230 | 2230 | 2235 | 2230 | 2869 |
| 538 | 20231011 | 095900 | 898965355 | 2235 | 2235 | 2235 | 2235 | 698 |
| 539 | 20231011 | 095800 | 897405325 | 2235 | 2225 | 2235 | 2225 | 807 |
| 540 | 20231011 | 095700 | 895609690 | 2225 | 2230 | 2235 | 2225 | 464 |
| 541 | 20231011 | 095600 | 894573620 | 2235 | 2230 | 2235 | 2230 | 1172 |
| 542 | 20231011 | 095500 | 891954260 | 2230 | 2230 | 2235 | 2210 | 519 |
| 543 | 20231011 | 095400 | 890797175 | 2235 | 2225 | 2235 | 2225 | 5700 |
| 544 | 20231011 | 095300 | 878078680 | 2230 | 2220 | 2230 | 2220 | 9482 |
| 545 | 20231011 | 095200 | 856961495 | 2220 | 2190 | 2220 | 2190 | 4060 |
| 546 | 20231011 | 095100 | 848041700 | 2190 | 2190 | 2200 | 2190 | 1188 |
| 547 | 20231011 | 095000 | 845437030 | 2190 | 2215 | 2215 | 2190 | 4295 |
| 548 | 20231011 | 094900 | 836003160 | 2205 | 2220 | 2220 | 2200 | 14330 |
| 549 | 20231011 | 094800 | 804383325 | 2215 | 2215 | 2215 | 2215 | 1098 |
| 550 | 20231011 | 094700 | 801951255 | 2215 | 2220 | 2220 | 2215 | 1847 |
| 551 | 20231011 | 094600 | 797854665 | 2225 | 2225 | 2225 | 2225 | 822 |
| 552 | 20231011 | 094500 | 796025715 | 2225 | 2220 | 2225 | 2220 | 66 |
| 553 | 20231011 | 094400 | 795879130 | 2225 | 2220 | 2225 | 2220 | 2180 |
| 554 | 20231011 | 094300 | 791029135 | 2220 | 2220 | 2220 | 2220 | 1005 |
| 555 | 20231011 | 094200 | 788798035 | 2225 | 2215 | 2225 | 2215 | 3102 |
| 556 | 20231011 | 094100 | 781921475 | 2215 | 2220 | 2220 | 2210 | 4779 |
| 557 | 20231011 | 094000 | 771335040 | 2220 | 2215 | 2220 | 2215 | 1049 |
| 558 | 20231011 | 093900 | 769006570 | 2215 | 2220 | 2220 | 2215 | 1662 |
| 559 | 20231011 | 093800 | 765317180 | 2220 | 2230 | 2235 | 2220 | 2691 |
| 560 | 20231011 | 093700 | 759332280 | 2230 | 2225 | 2235 | 2225 | 262 |
| 561 | 20231011 | 093600 | 758748155 | 2235 | 2225 | 2235 | 2220 | 1093 |
| 562 | 20231011 | 093500 | 756308445 | 2235 | 2235 | 2235 | 2225 | 2772 |
| 563 | 20231011 | 093400 | 750134455 | 2230 | 2245 | 2245 | 2230 | 1098 |
| 564 | 20231011 | 093300 | 747669460 | 2245 | 2225 | 2245 | 2220 | 19646 |
| 565 | 20231011 | 093200 | 703769520 | 2225 | 2225 | 2225 | 2215 | 1162 |
| 566 | 20231011 | 093100 | 701185410 | 2225 | 2225 | 2225 | 2225 | 573 |
| 567 | 20231011 | 093000 | 699910485 | 2225 | 2215 | 2225 | 2215 | 543 |
| 568 | 20231011 | 092900 | 698703655 | 2220 | 2220 | 2220 | 2210 | 218 |
| 569 | 20231011 | 092800 | 698219745 | 2220 | 2210 | 2220 | 2210 | 624 |
| 570 | 20231011 | 092700 | 696840695 | 2225 | 2215 | 2225 | 2210 | 3026 |
| 571 | 20231011 | 092600 | 690148370 | 2210 | 2225 | 2225 | 2210 | 3915 |
| 572 | 20231011 | 092500 | 681465450 | 2215 | 2230 | 2230 | 2215 | 8373 |
| 573 | 20231011 | 092400 | 662821920 | 2225 | 2220 | 2225 | 2215 | 862 |
| 574 | 20231011 | 092300 | 660907525 | 2220 | 2220 | 2220 | 2210 | 605 |
| 575 | 20231011 | 092200 | 659570435 | 2215 | 2225 | 2225 | 2210 | 18658 |
| 576 | 20231011 | 092100 | 618084160 | 2225 | 2230 | 2230 | 2225 | 1894 |
| 577 | 20231011 | 092000 | 613869655 | 2225 | 2225 | 2230 | 2225 | 2356 |
| 578 | 20231011 | 091900 | 608619995 | 2225 | 2230 | 2240 | 2215 | 14961 |
| 579 | 20231011 | 091800 | 575258620 | 2225 | 2210 | 2225 | 2205 | 2663 |
| 580 | 20231011 | 091700 | 569358215 | 2205 | 2200 | 2205 | 2200 | 2011 |
| 581 | 20231011 | 091600 | 564928855 | 2200 | 2215 | 2220 | 2185 | 14312 |
| 582 | 20231011 | 091500 | 533422740 | 2210 | 2225 | 2230 | 2210 | 10191 |
| 583 | 20231011 | 091400 | 510785395 | 2225 | 2220 | 2225 | 2220 | 2135 |
| 584 | 20231011 | 091300 | 506042740 | 2215 | 2245 | 2250 | 2215 | 12598 |
| 585 | 20231011 | 091200 | 477940695 | 2255 | 2230 | 2255 | 2230 | 10993 |
| 586 | 20231011 | 091100 | 453287075 | 2235 | 2210 | 2235 | 2210 | 6923 |
| 587 | 20231011 | 091000 | 437873965 | 2210 | 2260 | 2260 | 2210 | 24864 |
| 588 | 20231011 | 090900 | 382196880 | 2260 | 2220 | 2265 | 2210 | 28842 |
| 589 | 20231011 | 090800 | 317612315 | 2215 | 2285 | 2285 | 2205 | 31307 |
| 590 | 20231011 | 090700 | 246937145 | 2285 | 2285 | 2285 | 2285 | 0 |
| 591 | 20231011 | 090600 | 246937145 | 2285 | 2285 | 2285 | 2285 | 0 |
| 592 | 20231011 | 090500 | 246937145 | 2285 | 2200 | 2285 | 2200 | 18030 |
| 593 | 20231011 | 090400 | 206304940 | 2190 | 2175 | 2190 | 2165 | 25671 |
| 594 | 20231011 | 090300 | 150454410 | 2175 | 2190 | 2190 | 2165 | 10653 |
| 595 | 20231011 | 090200 | 127213410 | 2190 | 2150 | 2190 | 2120 | 13472 |
| 596 | 20231011 | 090100 | 98313605 | 2190 | 2080 | 2230 | 2080 | 36588 |
| 597 | 20231011 | 090000 | 19106350 | 2080 | 2080 | 2085 | 2080 | 9183 |