29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 184600 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 6226 |
| 3 | 20231016 | 184500 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 4 | 20231016 | 184400 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 5 | 20231016 | 184300 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 6 | 20231016 | 184200 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 7 | 20231016 | 184100 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 8 | 20231016 | 184000 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 9 | 20231016 | 183900 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 10 | 20231016 | 183800 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 11 | 20231016 | 183700 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 12 | 20231016 | 183600 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 13 | 20231016 | 183500 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 14 | 20231016 | 183400 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 15 | 20231016 | 183300 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 16 | 20231016 | 183200 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 17 | 20231016 | 183100 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 18 | 20231016 | 183000 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 19 | 20231016 | 182900 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 20 | 20231016 | 182800 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 21 | 20231016 | 182700 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 22 | 20231016 | 182600 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 23 | 20231016 | 182500 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 24 | 20231016 | 182400 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 25 | 20231016 | 182300 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 26 | 20231016 | 182200 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 27 | 20231016 | 182100 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 28 | 20231016 | 182000 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 29 | 20231016 | 181900 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 30 | 20231016 | 181800 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 31 | 20231016 | 181700 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 32 | 20231016 | 181600 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 6226 |
| 33 | 20231016 | 181500 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 34 | 20231016 | 181400 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 35 | 20231016 | 181300 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 36 | 20231016 | 181200 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 37 | 20231016 | 181100 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 38 | 20231016 | 181000 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 39 | 20231016 | 180900 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 40 | 20231016 | 180800 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 41 | 20231016 | 180700 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 42 | 20231016 | 180600 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 43 | 20231016 | 180500 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 44 | 20231016 | 180400 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 45 | 20231016 | 180300 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 46 | 20231016 | 180200 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 47 | 20231016 | 180100 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 48 | 20231016 | 180000 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 49 | 20231016 | 175900 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 50 | 20231016 | 175800 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 51 | 20231016 | 175700 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 52 | 20231016 | 175600 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 53 | 20231016 | 175500 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 54 | 20231016 | 175400 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 55 | 20231016 | 175300 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 56 | 20231016 | 175200 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 57 | 20231016 | 175100 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 58 | 20231016 | 175000 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 59 | 20231016 | 174900 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 60 | 20231016 | 174800 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 61 | 20231016 | 174700 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 62 | 20231016 | 174600 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 6226 |
| 63 | 20231016 | 174500 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 64 | 20231016 | 174400 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 65 | 20231016 | 174300 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 66 | 20231016 | 174200 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 67 | 20231016 | 174100 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 68 | 20231016 | 174000 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 69 | 20231016 | 173900 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 70 | 20231016 | 173800 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 71 | 20231016 | 173700 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 72 | 20231016 | 173600 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 73 | 20231016 | 173500 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 74 | 20231016 | 173400 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 75 | 20231016 | 173300 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 76 | 20231016 | 173200 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 77 | 20231016 | 173100 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 78 | 20231016 | 173000 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 79 | 20231016 | 172900 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 80 | 20231016 | 172800 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 81 | 20231016 | 172700 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 82 | 20231016 | 172600 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 83 | 20231016 | 172500 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 84 | 20231016 | 172400 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 85 | 20231016 | 172300 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 86 | 20231016 | 172200 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 87 | 20231016 | 172100 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 88 | 20231016 | 172000 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 89 | 20231016 | 171900 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 90 | 20231016 | 171800 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 91 | 20231016 | 171700 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 92 | 20231016 | 171600 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 6226 |
| 93 | 20231016 | 171500 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 94 | 20231016 | 171400 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 95 | 20231016 | 171300 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 96 | 20231016 | 171200 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 97 | 20231016 | 171100 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 98 | 20231016 | 171000 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 99 | 20231016 | 170900 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 100 | 20231016 | 170800 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 101 | 20231016 | 170700 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 102 | 20231016 | 170600 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 103 | 20231016 | 170500 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 104 | 20231016 | 170400 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 105 | 20231016 | 170300 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 106 | 20231016 | 170200 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 107 | 20231016 | 170100 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 108 | 20231016 | 170000 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 109 | 20231016 | 165900 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 110 | 20231016 | 165800 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 111 | 20231016 | 165700 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 112 | 20231016 | 165600 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 113 | 20231016 | 165500 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 114 | 20231016 | 165400 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 115 | 20231016 | 165300 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 116 | 20231016 | 165200 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 117 | 20231016 | 165100 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 118 | 20231016 | 165000 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 119 | 20231016 | 164900 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 120 | 20231016 | 164800 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 121 | 20231016 | 164700 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 122 | 20231016 | 164600 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 6226 |
| 123 | 20231016 | 164500 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 124 | 20231016 | 164400 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 125 | 20231016 | 164300 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 126 | 20231016 | 164200 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 127 | 20231016 | 164100 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 128 | 20231016 | 164000 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 129 | 20231016 | 163900 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 130 | 20231016 | 163800 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 131 | 20231016 | 163700 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 132 | 20231016 | 163600 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 133 | 20231016 | 163500 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 134 | 20231016 | 163400 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 135 | 20231016 | 163300 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 136 | 20231016 | 163200 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 137 | 20231016 | 163100 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 138 | 20231016 | 163000 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 139 | 20231016 | 162900 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 140 | 20231016 | 162800 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 141 | 20231016 | 162700 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 142 | 20231016 | 162600 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 143 | 20231016 | 162500 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 144 | 20231016 | 162400 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 145 | 20231016 | 162300 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 146 | 20231016 | 162200 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 147 | 20231016 | 162100 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 148 | 20231016 | 162000 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 149 | 20231016 | 161900 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 150 | 20231016 | 161800 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 151 | 20231016 | 161700 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 152 | 20231016 | 161600 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 6226 |
| 153 | 20231016 | 161500 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 154 | 20231016 | 161400 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 155 | 20231016 | 161300 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 156 | 20231016 | 161200 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 157 | 20231016 | 161100 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 158 | 20231016 | 161000 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 159 | 20231016 | 160900 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 160 | 20231016 | 160800 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 161 | 20231016 | 160700 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 162 | 20231016 | 160600 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 163 | 20231016 | 160500 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 164 | 20231016 | 160400 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 165 | 20231016 | 160300 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 166 | 20231016 | 160200 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 167 | 20231016 | 160100 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 168 | 20231016 | 160000 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 169 | 20231016 | 155900 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 170 | 20231016 | 155800 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 171 | 20231016 | 155700 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 172 | 20231016 | 155600 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 173 | 20231016 | 155500 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 174 | 20231016 | 155400 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 175 | 20231016 | 155300 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 176 | 20231016 | 155200 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 177 | 20231016 | 155100 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 178 | 20231016 | 155000 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 179 | 20231016 | 154900 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 180 | 20231016 | 154800 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 181 | 20231016 | 154700 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 182 | 20231016 | 154600 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 6226 |
| 183 | 20231016 | 154500 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 184 | 20231016 | 154400 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 185 | 20231016 | 154300 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 186 | 20231016 | 154200 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 187 | 20231016 | 154100 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 188 | 20231016 | 154000 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 189 | 20231016 | 153900 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 190 | 20231016 | 153800 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 191 | 20231016 | 153700 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 192 | 20231016 | 153600 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 193 | 20231016 | 153500 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 194 | 20231016 | 153400 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 195 | 20231016 | 153300 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 196 | 20231016 | 153200 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 197 | 20231016 | 153100 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 198 | 20231016 | 153000 | 2231969255 | 3865 | 3865 | 3865 | 3865 | 6226 |
| 199 | 20231016 | 152900 | 2207905765 | 3900 | 3900 | 3900 | 3900 | 0 |
| 200 | 20231016 | 152800 | 2207905765 | 3900 | 3900 | 3900 | 3900 | 0 |
| 201 | 20231016 | 152700 | 2207905765 | 3900 | 3900 | 3900 | 3900 | 0 |
| 202 | 20231016 | 152600 | 2207905765 | 3900 | 3900 | 3900 | 3900 | 0 |
| 203 | 20231016 | 152500 | 2207905765 | 3900 | 3900 | 3900 | 3900 | 0 |
| 204 | 20231016 | 152400 | 2207905765 | 3900 | 3900 | 3900 | 3900 | 0 |
| 205 | 20231016 | 152300 | 2207905765 | 3900 | 3900 | 3900 | 3900 | 0 |
| 206 | 20231016 | 152200 | 2207905765 | 3900 | 3900 | 3900 | 3900 | 0 |
| 207 | 20231016 | 152100 | 2207905765 | 3900 | 3900 | 3900 | 3900 | 0 |
| 208 | 20231016 | 152000 | 2207905765 | 3900 | 3900 | 3900 | 3900 | 0 |
| 209 | 20231016 | 151900 | 2207905765 | 3900 | 3895 | 3900 | 3895 | 990 |
| 210 | 20231016 | 151800 | 2204044890 | 3895 | 3895 | 3900 | 3885 | 750 |
| 211 | 20231016 | 151700 | 2201128155 | 3890 | 3880 | 3890 | 3880 | 1028 |
| 212 | 20231016 | 151600 | 2197136245 | 3880 | 3885 | 3885 | 3880 | 601 |
| 213 | 20231016 | 151500 | 2194803100 | 3890 | 3895 | 3895 | 3890 | 475 |
| 214 | 20231016 | 151400 | 2192955050 | 3895 | 3905 | 3905 | 3895 | 489 |
| 215 | 20231016 | 151300 | 2191048530 | 3900 | 3900 | 3900 | 3900 | 1160 |
| 216 | 20231016 | 151200 | 2186524530 | 3905 | 3905 | 3905 | 3905 | 608 |
| 217 | 20231016 | 151100 | 2184150290 | 3905 | 3905 | 3905 | 3905 | 124 |
| 218 | 20231016 | 151000 | 2183666070 | 3905 | 3880 | 3905 | 3880 | 230 |
| 219 | 20231016 | 150900 | 2182770420 | 3880 | 3905 | 3905 | 3880 | 383 |
| 220 | 20231016 | 150800 | 2181281675 | 3890 | 3890 | 3890 | 3890 | 291 |
| 221 | 20231016 | 150700 | 2180149685 | 3905 | 3910 | 3910 | 3905 | 254 |
| 222 | 20231016 | 150600 | 2179157805 | 3905 | 3890 | 3905 | 3890 | 1505 |
| 223 | 20231016 | 150500 | 2173281530 | 3890 | 3895 | 3895 | 3880 | 8213 |
| 224 | 20231016 | 150400 | 2141336155 | 3895 | 3895 | 3900 | 3895 | 10970 |
| 225 | 20231016 | 150300 | 2098559945 | 3895 | 3895 | 3895 | 3895 | 4765 |
| 226 | 20231016 | 150200 | 2080000270 | 3890 | 3875 | 3890 | 3875 | 3577 |
| 227 | 20231016 | 150100 | 2066115995 | 3875 | 3875 | 3875 | 3875 | 1240 |
| 228 | 20231016 | 150000 | 2061310995 | 3870 | 3865 | 3870 | 3865 | 834 |
| 229 | 20231016 | 145900 | 2058083465 | 3865 | 3875 | 3875 | 3865 | 734 |
| 230 | 20231016 | 145800 | 2055239565 | 3860 | 3860 | 3875 | 3860 | 2174 |
| 231 | 20231016 | 145700 | 2046834040 | 3860 | 3850 | 3860 | 3850 | 1469 |
| 232 | 20231016 | 145600 | 2041171420 | 3845 | 3840 | 3845 | 3840 | 1470 |
| 233 | 20231016 | 145500 | 2035521780 | 3840 | 3840 | 3840 | 3840 | 304 |
| 234 | 20231016 | 145400 | 2034354420 | 3845 | 3825 | 3845 | 3825 | 3947 |
| 235 | 20231016 | 145300 | 2019212090 | 3820 | 3825 | 3825 | 3820 | 705 |
| 236 | 20231016 | 145200 | 2016518985 | 3820 | 3815 | 3830 | 3815 | 1948 |
| 237 | 20231016 | 145100 | 2009081995 | 3820 | 3820 | 3820 | 3810 | 322 |
| 238 | 20231016 | 145000 | 2007853575 | 3820 | 3825 | 3825 | 3810 | 524 |
| 239 | 20231016 | 144900 | 2005856490 | 3810 | 3810 | 3825 | 3810 | 593 |
| 240 | 20231016 | 144800 | 2003597140 | 3810 | 3820 | 3825 | 3810 | 414 |
| 241 | 20231016 | 144700 | 2002019375 | 3810 | 3810 | 3815 | 3810 | 971 |
| 242 | 20231016 | 144600 | 1998319630 | 3810 | 3800 | 3815 | 3800 | 476 |
| 243 | 20231016 | 144500 | 1996507000 | 3815 | 3810 | 3815 | 3800 | 9087 |
| 244 | 20231016 | 144400 | 1961928875 | 3810 | 3810 | 3815 | 3805 | 645 |
| 245 | 20231016 | 144300 | 1959473310 | 3805 | 3805 | 3810 | 3805 | 641 |
| 246 | 20231016 | 144200 | 1957033055 | 3805 | 3825 | 3825 | 3805 | 360 |
| 247 | 20231016 | 144100 | 1955662030 | 3825 | 3810 | 3825 | 3805 | 1460 |
| 248 | 20231016 | 144000 | 1950102755 | 3805 | 3820 | 3820 | 3805 | 3625 |
| 249 | 20231016 | 143900 | 1936286435 | 3815 | 3820 | 3825 | 3815 | 920 |
| 250 | 20231016 | 143800 | 1932774165 | 3820 | 3815 | 3825 | 3815 | 741 |
| 251 | 20231016 | 143700 | 1929943730 | 3825 | 3825 | 3825 | 3815 | 987 |
| 252 | 20231016 | 143600 | 1926173005 | 3825 | 3815 | 3825 | 3815 | 548 |
| 253 | 20231016 | 143500 | 1924081250 | 3815 | 3820 | 3825 | 3815 | 378 |
| 254 | 20231016 | 143400 | 1922638345 | 3825 | 3830 | 3830 | 3810 | 10421 |
| 255 | 20231016 | 143300 | 1882874870 | 3830 | 3850 | 3850 | 3830 | 2298 |
| 256 | 20231016 | 143200 | 1874062735 | 3840 | 3845 | 3850 | 3840 | 1019 |
| 257 | 20231016 | 143100 | 1870148830 | 3845 | 3850 | 3850 | 3845 | 1119 |
| 258 | 20231016 | 143000 | 1865846100 | 3845 | 3850 | 3850 | 3845 | 451 |
| 259 | 20231016 | 142900 | 1864111285 | 3850 | 3845 | 3850 | 3845 | 1885 |
| 260 | 20231016 | 142800 | 1856858130 | 3845 | 3845 | 3850 | 3845 | 550 |
| 261 | 20231016 | 142700 | 1854742625 | 3845 | 3860 | 3860 | 3845 | 10659 |
| 262 | 20231016 | 142600 | 1813689045 | 3860 | 3865 | 3875 | 3855 | 5733 |
| 263 | 20231016 | 142500 | 1791559290 | 3875 | 3865 | 3875 | 3865 | 415 |
| 264 | 20231016 | 142400 | 1789954915 | 3865 | 3865 | 3865 | 3865 | 213 |
| 265 | 20231016 | 142300 | 1789131670 | 3875 | 3870 | 3875 | 3865 | 2680 |
| 266 | 20231016 | 142200 | 1778771165 | 3870 | 3875 | 3875 | 3870 | 335 |
| 267 | 20231016 | 142100 | 1777474445 | 3875 | 3875 | 3875 | 3870 | 374 |
| 268 | 20231016 | 142000 | 1776026760 | 3870 | 3870 | 3870 | 3870 | 255 |
| 269 | 20231016 | 141900 | 1775039910 | 3870 | 3870 | 3875 | 3870 | 742 |
| 270 | 20231016 | 141800 | 1772166810 | 3875 | 3870 | 3875 | 3870 | 392 |
| 271 | 20231016 | 141700 | 1770649375 | 3865 | 3870 | 3870 | 3865 | 286 |
| 272 | 20231016 | 141600 | 1769543025 | 3870 | 3865 | 3870 | 3865 | 343 |
| 273 | 20231016 | 141500 | 1768216135 | 3865 | 3870 | 3875 | 3865 | 422 |
| 274 | 20231016 | 141400 | 1766584550 | 3865 | 3875 | 3890 | 3865 | 2072 |
| 275 | 20231016 | 141300 | 1758558080 | 3875 | 3875 | 3885 | 3875 | 439 |
| 276 | 20231016 | 141200 | 1756856370 | 3875 | 3890 | 3890 | 3875 | 338 |
| 277 | 20231016 | 141100 | 1755546245 | 3890 | 3875 | 3890 | 3875 | 316 |
| 278 | 20231016 | 141000 | 1754320545 | 3880 | 3875 | 3880 | 3875 | 655 |
| 279 | 20231016 | 140900 | 1751780380 | 3875 | 3880 | 3880 | 3875 | 314 |
| 280 | 20231016 | 140800 | 1750563415 | 3880 | 3890 | 3890 | 3875 | 339 |
| 281 | 20231016 | 140700 | 1749249010 | 3880 | 3880 | 3880 | 3875 | 295 |
| 282 | 20231016 | 140600 | 1748104895 | 3875 | 3875 | 3880 | 3875 | 499 |
| 283 | 20231016 | 140500 | 1746171045 | 3875 | 3875 | 3875 | 3875 | 1098 |
| 284 | 20231016 | 140400 | 1741916295 | 3875 | 3895 | 3895 | 3875 | 604 |
| 285 | 20231016 | 140300 | 1739574515 | 3895 | 3875 | 3895 | 3875 | 459 |
| 286 | 20231016 | 140200 | 1737795550 | 3875 | 3880 | 3880 | 3875 | 7237 |
| 287 | 20231016 | 140100 | 1709747115 | 3880 | 3880 | 3905 | 3880 | 379 |
| 288 | 20231016 | 140000 | 1708275470 | 3875 | 3905 | 3905 | 3875 | 1645 |
| 289 | 20231016 | 135900 | 1701899105 | 3880 | 3880 | 3900 | 3880 | 493 |
| 290 | 20231016 | 135800 | 1699985225 | 3880 | 3890 | 3900 | 3880 | 300 |
| 291 | 20231016 | 135700 | 1698820005 | 3880 | 3875 | 3890 | 3875 | 874 |
| 292 | 20231016 | 135600 | 1695429350 | 3875 | 3875 | 3895 | 3875 | 297 |
| 293 | 20231016 | 135500 | 1694277695 | 3905 | 3880 | 3905 | 3865 | 10996 |
| 294 | 20231016 | 135400 | 1651746275 | 3880 | 3890 | 3900 | 3870 | 3557 |
| 295 | 20231016 | 135300 | 1637963290 | 3880 | 3880 | 3880 | 3880 | 3091 |
| 296 | 20231016 | 135200 | 1625970210 | 3880 | 3900 | 3900 | 3880 | 414 |
| 297 | 20231016 | 135100 | 1624361245 | 3910 | 3910 | 3910 | 3885 | 235 |
| 298 | 20231016 | 135000 | 1623445520 | 3910 | 3885 | 3910 | 3885 | 87 |
| 299 | 20231016 | 134900 | 1623107375 | 3885 | 3885 | 3905 | 3885 | 462 |
| 300 | 20231016 | 134800 | 1621311385 | 3885 | 3910 | 3910 | 3885 | 120 |
| 301 | 20231016 | 134700 | 1620845035 | 3910 | 3910 | 3910 | 3880 | 162 |
| 302 | 20231016 | 134600 | 1620214645 | 3880 | 3880 | 3880 | 3880 | 226 |
| 303 | 20231016 | 134500 | 1619337765 | 3885 | 3910 | 3910 | 3885 | 485 |
| 304 | 20231016 | 134400 | 1617452290 | 3910 | 3895 | 3910 | 3885 | 1777 |
| 305 | 20231016 | 134300 | 1610544445 | 3895 | 3885 | 3895 | 3885 | 479 |
| 306 | 20231016 | 134200 | 1608682805 | 3890 | 3885 | 3890 | 3885 | 214 |
| 307 | 20231016 | 134100 | 1607851200 | 3890 | 3890 | 3890 | 3885 | 83 |
| 308 | 20231016 | 134000 | 1607528735 | 3885 | 3885 | 3890 | 3885 | 249 |
| 309 | 20231016 | 133900 | 1606561205 | 3890 | 3885 | 3890 | 3885 | 154 |
| 310 | 20231016 | 133800 | 1605962655 | 3890 | 3890 | 3890 | 3885 | 168 |
| 311 | 20231016 | 133700 | 1605309650 | 3890 | 3890 | 3895 | 3890 | 41 |
| 312 | 20231016 | 133600 | 1605150155 | 3885 | 3885 | 3890 | 3885 | 280 |
| 313 | 20231016 | 133500 | 1604061995 | 3885 | 3905 | 3905 | 3885 | 3155 |
| 314 | 20231016 | 133400 | 1591783370 | 3905 | 3895 | 3905 | 3895 | 108 |
| 315 | 20231016 | 133300 | 1591362690 | 3895 | 3895 | 3895 | 3895 | 215 |
| 316 | 20231016 | 133200 | 1590525265 | 3895 | 3900 | 3915 | 3895 | 334 |
| 317 | 20231016 | 133100 | 1589221605 | 3900 | 3895 | 3900 | 3895 | 138 |
| 318 | 20231016 | 133000 | 1588683970 | 3895 | 3890 | 3900 | 3890 | 466 |
| 319 | 20231016 | 132900 | 1586870270 | 3890 | 3890 | 3890 | 3890 | 92 |
| 320 | 20231016 | 132800 | 1586512390 | 3900 | 3895 | 3900 | 3890 | 197 |
| 321 | 20231016 | 132700 | 1585745885 | 3890 | 3890 | 3895 | 3890 | 124 |
| 322 | 20231016 | 132600 | 1585263320 | 3890 | 3890 | 3890 | 3890 | 206 |
| 323 | 20231016 | 132500 | 1584461980 | 3890 | 3900 | 3900 | 3890 | 145 |
| 324 | 20231016 | 132400 | 1583896730 | 3900 | 3895 | 3905 | 3895 | 30 |
| 325 | 20231016 | 132300 | 1583779745 | 3895 | 3880 | 3895 | 3880 | 2089 |
| 326 | 20231016 | 132200 | 1575651925 | 3900 | 3900 | 3900 | 3880 | 6679 |
| 327 | 20231016 | 132100 | 1549705020 | 3900 | 3895 | 3900 | 3895 | 55 |
| 328 | 20231016 | 132000 | 1549490690 | 3900 | 3910 | 3910 | 3895 | 267 |
| 329 | 20231016 | 131900 | 1548448860 | 3910 | 3915 | 3915 | 3910 | 41 |
| 330 | 20231016 | 131800 | 1548288350 | 3915 | 3915 | 3915 | 3890 | 68 |
| 331 | 20231016 | 131700 | 1548022380 | 3915 | 3915 | 3915 | 3915 | 6 |
| 332 | 20231016 | 131600 | 1547998890 | 3890 | 3910 | 3915 | 3890 | 95 |
| 333 | 20231016 | 131500 | 1547627630 | 3910 | 3900 | 3910 | 3890 | 1831 |
| 334 | 20231016 | 131400 | 1540498145 | 3900 | 3900 | 3900 | 3900 | 108 |
| 335 | 20231016 | 131300 | 1540076945 | 3900 | 3910 | 3910 | 3900 | 46 |
| 336 | 20231016 | 131200 | 1539897175 | 3900 | 3915 | 3915 | 3900 | 140 |
| 337 | 20231016 | 131100 | 1539350840 | 3900 | 3900 | 3900 | 3900 | 32 |
| 338 | 20231016 | 131000 | 1539226040 | 3895 | 3915 | 3915 | 3895 | 1638 |
| 339 | 20231016 | 130900 | 1532837290 | 3915 | 3915 | 3915 | 3915 | 50 |
| 340 | 20231016 | 130800 | 1532641540 | 3915 | 3910 | 3915 | 3900 | 736 |
| 341 | 20231016 | 130700 | 1529770465 | 3900 | 3905 | 3910 | 3900 | 671 |
| 342 | 20231016 | 130600 | 1527149060 | 3915 | 3915 | 3915 | 3905 | 130 |
| 343 | 20231016 | 130500 | 1526640240 | 3915 | 3910 | 3915 | 3910 | 56 |
| 344 | 20231016 | 130400 | 1526421255 | 3910 | 3910 | 3910 | 3910 | 140 |
| 345 | 20231016 | 130300 | 1525873855 | 3910 | 3920 | 3920 | 3910 | 1551 |
| 346 | 20231016 | 130200 | 1519806560 | 3920 | 3910 | 3920 | 3910 | 5193 |
| 347 | 20231016 | 130100 | 1499488445 | 3900 | 3915 | 3915 | 3900 | 943 |
| 348 | 20231016 | 130000 | 1495809875 | 3910 | 3910 | 3915 | 3910 | 2043 |
| 349 | 20231016 | 125900 | 1487821705 | 3915 | 3915 | 3915 | 3915 | 132 |
| 350 | 20231016 | 125800 | 1487304925 | 3900 | 3915 | 3915 | 3900 | 172 |
| 351 | 20231016 | 125700 | 1486631695 | 3915 | 3915 | 3915 | 3915 | 40 |
| 352 | 20231016 | 125600 | 1486475095 | 3915 | 3900 | 3915 | 3900 | 97 |
| 353 | 20231016 | 125500 | 1486095505 | 3915 | 3915 | 3915 | 3915 | 40 |
| 354 | 20231016 | 125400 | 1485938905 | 3915 | 3915 | 3915 | 3915 | 41 |
| 355 | 20231016 | 125300 | 1485778390 | 3900 | 3905 | 3915 | 3900 | 123 |
| 356 | 20231016 | 125200 | 1485297445 | 3900 | 3905 | 3905 | 3900 | 235 |
| 357 | 20231016 | 125100 | 1484379940 | 3910 | 3915 | 3915 | 3905 | 260 |
| 358 | 20231016 | 125000 | 1483362100 | 3915 | 3915 | 3915 | 3915 | 43 |
| 359 | 20231016 | 124900 | 1483193755 | 3915 | 3915 | 3915 | 3895 | 201 |
| 360 | 20231016 | 124800 | 1482407040 | 3895 | 3895 | 3895 | 3895 | 0 |
| 361 | 20231016 | 124700 | 1482407040 | 3895 | 3915 | 3915 | 3895 | 33 |
| 362 | 20231016 | 124600 | 1482277865 | 3890 | 3905 | 3910 | 3890 | 560 |
| 363 | 20231016 | 124500 | 1480090965 | 3910 | 3910 | 3910 | 3910 | 0 |
| 364 | 20231016 | 124400 | 1480090965 | 3910 | 3905 | 3910 | 3890 | 92 |
| 365 | 20231016 | 124300 | 1479731445 | 3885 | 3885 | 3885 | 3885 | 0 |
| 366 | 20231016 | 124200 | 1479731445 | 3885 | 3900 | 3900 | 3885 | 602 |
| 367 | 20231016 | 124100 | 1477389385 | 3900 | 3905 | 3925 | 3900 | 870 |
| 368 | 20231016 | 124000 | 1473994670 | 3905 | 3905 | 3905 | 3900 | 19 |
| 369 | 20231016 | 123900 | 1473920480 | 3900 | 3905 | 3905 | 3900 | 174 |
| 370 | 20231016 | 123800 | 1473241060 | 3900 | 3900 | 3900 | 3900 | 33 |
| 371 | 20231016 | 123700 | 1473112360 | 3905 | 3905 | 3905 | 3905 | 208 |
| 372 | 20231016 | 123600 | 1472300120 | 3900 | 3905 | 3905 | 3900 | 67 |
| 373 | 20231016 | 123500 | 1472038535 | 3900 | 3905 | 3905 | 3900 | 370 |
| 374 | 20231016 | 123400 | 1470594035 | 3905 | 3900 | 3905 | 3885 | 71 |
| 375 | 20231016 | 123300 | 1470317135 | 3880 | 3895 | 3895 | 3870 | 12804 |
| 376 | 20231016 | 123200 | 1420625845 | 3895 | 3900 | 3900 | 3895 | 784 |
| 377 | 20231016 | 123100 | 1417571920 | 3895 | 3900 | 3900 | 3895 | 334 |
| 378 | 20231016 | 123000 | 1416270490 | 3900 | 3900 | 3900 | 3900 | 60 |
| 379 | 20231016 | 122900 | 1416036490 | 3900 | 3900 | 3900 | 3895 | 95 |
| 380 | 20231016 | 122800 | 1415666035 | 3900 | 3900 | 3900 | 3900 | 71 |
| 381 | 20231016 | 122700 | 1415389135 | 3900 | 3900 | 3905 | 3900 | 970 |
| 382 | 20231016 | 122600 | 1411605835 | 3905 | 3905 | 3905 | 3905 | 22 |
| 383 | 20231016 | 122500 | 1411519925 | 3900 | 3900 | 3905 | 3900 | 379 |
| 384 | 20231016 | 122400 | 1410041770 | 3900 | 3900 | 3905 | 3900 | 192 |
| 385 | 20231016 | 122300 | 1409292775 | 3900 | 3890 | 3900 | 3890 | 4685 |
| 386 | 20231016 | 122200 | 1391064925 | 3895 | 3895 | 3900 | 3895 | 573 |
| 387 | 20231016 | 122100 | 1388832810 | 3900 | 3895 | 3900 | 3895 | 773 |
| 388 | 20231016 | 122000 | 1385821125 | 3895 | 3890 | 3895 | 3890 | 475 |
| 389 | 20231016 | 121900 | 1383972050 | 3890 | 3900 | 3900 | 3890 | 4609 |
| 390 | 20231016 | 121800 | 1366016025 | 3900 | 3905 | 3905 | 3900 | 9474 |
| 391 | 20231016 | 121700 | 1329052715 | 3905 | 3910 | 3915 | 3905 | 15636 |
| 392 | 20231016 | 121600 | 1267952265 | 3915 | 3915 | 3915 | 3915 | 2238 |
| 393 | 20231016 | 121500 | 1259190495 | 3925 | 3915 | 3925 | 3915 | 55 |
| 394 | 20231016 | 121400 | 1258974710 | 3925 | 3915 | 3925 | 3915 | 457 |
| 395 | 20231016 | 121300 | 1257183985 | 3915 | 3915 | 3920 | 3915 | 2715 |
| 396 | 20231016 | 121200 | 1246553460 | 3925 | 3915 | 3925 | 3915 | 61 |
| 397 | 20231016 | 121100 | 1246314135 | 3920 | 3920 | 3920 | 3920 | 64 |
| 398 | 20231016 | 121000 | 1246063255 | 3925 | 3925 | 3925 | 3920 | 10986 |
| 399 | 20231016 | 120900 | 1202970240 | 3945 | 3945 | 3945 | 3945 | 0 |
| 400 | 20231016 | 120800 | 1202970240 | 3945 | 3930 | 3945 | 3930 | 30 |
| 401 | 20231016 | 120700 | 1202851950 | 3930 | 3930 | 3930 | 3930 | 456 |
| 402 | 20231016 | 120600 | 1201059870 | 3950 | 3950 | 3950 | 3950 | 0 |
| 403 | 20231016 | 120500 | 1201059870 | 3950 | 3945 | 3950 | 3930 | 4283 |
| 404 | 20231016 | 120400 | 1184223955 | 3945 | 3930 | 3945 | 3930 | 15 |
| 405 | 20231016 | 120300 | 1184164915 | 3945 | 3930 | 3950 | 3930 | 1265 |
| 406 | 20231016 | 120200 | 1179172640 | 3930 | 3940 | 3940 | 3930 | 947 |
| 407 | 20231016 | 120100 | 1175450300 | 3940 | 3940 | 3940 | 3940 | 81 |
| 408 | 20231016 | 120000 | 1175131160 | 3945 | 3930 | 3945 | 3930 | 160 |
| 409 | 20231016 | 115900 | 1174501805 | 3930 | 3945 | 3945 | 3930 | 10 |
| 410 | 20231016 | 115800 | 1174462370 | 3945 | 3930 | 3945 | 3930 | 128 |
| 411 | 20231016 | 115700 | 1173957560 | 3945 | 3945 | 3945 | 3945 | 10 |
| 412 | 20231016 | 115600 | 1173918110 | 3950 | 3950 | 3950 | 3950 | 12 |
| 413 | 20231016 | 115500 | 1173870710 | 3950 | 3930 | 3950 | 3925 | 8488 |
| 414 | 20231016 | 115400 | 1140525435 | 3925 | 3925 | 3925 | 3925 | 1 |
| 415 | 20231016 | 115300 | 1140521510 | 3930 | 3930 | 3950 | 3930 | 10475 |
| 416 | 20231016 | 115200 | 1099352500 | 3950 | 3950 | 3950 | 3950 | 25 |
| 417 | 20231016 | 115100 | 1099253750 | 3950 | 3950 | 3950 | 3950 | 50 |
| 418 | 20231016 | 115000 | 1099056250 | 3955 | 3930 | 3955 | 3930 | 96 |
| 419 | 20231016 | 114900 | 1098676820 | 3955 | 3950 | 3955 | 3950 | 82 |
| 420 | 20231016 | 114800 | 1098352915 | 3955 | 3930 | 3955 | 3930 | 65 |
| 421 | 20231016 | 114700 | 1098096090 | 3955 | 3955 | 3955 | 3955 | 18 |
| 422 | 20231016 | 114600 | 1098024900 | 3955 | 3930 | 3955 | 3930 | 61 |
| 423 | 20231016 | 114500 | 1097783895 | 3925 | 3925 | 3925 | 3925 | 0 |
| 424 | 20231016 | 114400 | 1097783895 | 3925 | 3935 | 3935 | 3925 | 2684 |
| 425 | 20231016 | 114300 | 1087235600 | 3955 | 3950 | 3955 | 3935 | 89 |
| 426 | 20231016 | 114200 | 1086883845 | 3940 | 3945 | 3945 | 3940 | 1150 |
| 427 | 20231016 | 114100 | 1082352250 | 3950 | 3945 | 3950 | 3945 | 53 |
| 428 | 20231016 | 114000 | 1082142950 | 3950 | 3955 | 3955 | 3950 | 87 |
| 429 | 20231016 | 113900 | 1081799225 | 3955 | 3955 | 3955 | 3955 | 0 |
| 430 | 20231016 | 113800 | 1081799225 | 3955 | 3950 | 3955 | 3950 | 141 |
| 431 | 20231016 | 113700 | 1081242035 | 3955 | 3955 | 3955 | 3955 | 10 |
| 432 | 20231016 | 113600 | 1081202485 | 3955 | 3950 | 3955 | 3945 | 68 |
| 433 | 20231016 | 113500 | 1080933815 | 3945 | 3945 | 3945 | 3945 | 29 |
| 434 | 20231016 | 113400 | 1080819410 | 3960 | 3960 | 3960 | 3960 | 55 |
| 435 | 20231016 | 113300 | 1080601610 | 3945 | 3960 | 3960 | 3945 | 594 |
| 436 | 20231016 | 113200 | 1078256180 | 3950 | 3950 | 3950 | 3950 | 0 |
| 437 | 20231016 | 113100 | 1078256180 | 3950 | 3965 | 3970 | 3950 | 741 |
| 438 | 20231016 | 113000 | 1075321820 | 3970 | 3965 | 3970 | 3965 | 56 |
| 439 | 20231016 | 112900 | 1075099660 | 3965 | 3965 | 3970 | 3960 | 224 |
| 440 | 20231016 | 112800 | 1074211230 | 3965 | 3965 | 3965 | 3965 | 177 |
| 441 | 20231016 | 112700 | 1073509425 | 3970 | 3970 | 3970 | 3970 | 243 |
| 442 | 20231016 | 112600 | 1072544715 | 3970 | 3970 | 3970 | 3955 | 95 |
| 443 | 20231016 | 112500 | 1072167715 | 3960 | 3960 | 3960 | 3960 | 209 |
| 444 | 20231016 | 112400 | 1071340075 | 3965 | 3960 | 3970 | 3950 | 535 |
| 445 | 20231016 | 112300 | 1069219395 | 3970 | 3960 | 3970 | 3960 | 230 |
| 446 | 20231016 | 112200 | 1068307495 | 3960 | 3960 | 3960 | 3960 | 0 |
| 447 | 20231016 | 112100 | 1068307495 | 3960 | 3965 | 3965 | 3950 | 257 |
| 448 | 20231016 | 112000 | 1067289700 | 3970 | 3970 | 3970 | 3970 | 32 |
| 449 | 20231016 | 111900 | 1067162660 | 3950 | 3945 | 3950 | 3945 | 11 |
| 450 | 20231016 | 111800 | 1067119240 | 3970 | 3970 | 3970 | 3970 | 422 |
| 451 | 20231016 | 111700 | 1065443900 | 3970 | 3955 | 3970 | 3955 | 2333 |
| 452 | 20231016 | 111600 | 1056185845 | 3935 | 3960 | 3960 | 3935 | 11 |
| 453 | 20231016 | 111500 | 1056142535 | 3960 | 3960 | 3960 | 3955 | 26 |
| 454 | 20231016 | 111400 | 1056039595 | 3960 | 3935 | 3960 | 3935 | 116 |
| 455 | 20231016 | 111300 | 1055581810 | 3960 | 3960 | 3960 | 3960 | 500 |
| 456 | 20231016 | 111200 | 1053601810 | 3930 | 3940 | 3960 | 3930 | 1195 |
| 457 | 20231016 | 111100 | 1048897695 | 3960 | 3960 | 3960 | 3960 | 32 |
| 458 | 20231016 | 111000 | 1048770975 | 3960 | 3960 | 3960 | 3960 | 9 |
| 459 | 20231016 | 110900 | 1048735335 | 3960 | 3935 | 3960 | 3935 | 61 |
| 460 | 20231016 | 110800 | 1048494025 | 3965 | 3965 | 3965 | 3935 | 840 |
| 461 | 20231016 | 110700 | 1045187670 | 3955 | 3935 | 3960 | 3935 | 120 |
| 462 | 20231016 | 110600 | 1044713070 | 3960 | 3960 | 3960 | 3960 | 1000 |
| 463 | 20231016 | 110500 | 1040753070 | 3960 | 3960 | 3960 | 3935 | 659 |
| 464 | 20231016 | 110400 | 1038159080 | 3965 | 3935 | 3965 | 3935 | 57 |
| 465 | 20231016 | 110300 | 1037933345 | 3940 | 3965 | 3965 | 3935 | 2392 |
| 466 | 20231016 | 110200 | 1028513895 | 3945 | 3965 | 3965 | 3940 | 1124 |
| 467 | 20231016 | 110100 | 1024084045 | 3965 | 3960 | 3965 | 3960 | 18 |
| 468 | 20231016 | 110000 | 1024012735 | 3965 | 3950 | 3965 | 3945 | 278 |
| 469 | 20231016 | 105900 | 1022913990 | 3970 | 3970 | 3970 | 3970 | 0 |
| 470 | 20231016 | 105800 | 1022913990 | 3970 | 3970 | 3970 | 3970 | 250 |
| 471 | 20231016 | 105700 | 1021921490 | 3970 | 3965 | 3970 | 3965 | 32 |
| 472 | 20231016 | 105600 | 1021794455 | 3945 | 3945 | 3945 | 3945 | 0 |
| 473 | 20231016 | 105500 | 1021794455 | 3945 | 3945 | 3945 | 3945 | 999 |
| 474 | 20231016 | 105400 | 1017853400 | 3970 | 3970 | 3970 | 3970 | 35 |
| 475 | 20231016 | 105300 | 1017714450 | 3970 | 3965 | 3970 | 3965 | 4818 |
| 476 | 20231016 | 105200 | 998588225 | 3965 | 3965 | 3965 | 3965 | 63 |
| 477 | 20231016 | 105100 | 998338430 | 3965 | 3965 | 3965 | 3965 | 0 |
| 478 | 20231016 | 105000 | 998338430 | 3965 | 3950 | 3965 | 3950 | 355 |
| 479 | 20231016 | 104900 | 996935700 | 3950 | 3950 | 3950 | 3950 | 0 |
| 480 | 20231016 | 104800 | 996935700 | 3950 | 3950 | 3950 | 3950 | 173 |
| 481 | 20231016 | 104700 | 996252350 | 3950 | 3970 | 3970 | 3950 | 811 |
| 482 | 20231016 | 104600 | 993048560 | 3970 | 3970 | 3970 | 3970 | 22 |
| 483 | 20231016 | 104500 | 992961220 | 3965 | 3965 | 3965 | 3965 | 1200 |
| 484 | 20231016 | 104400 | 988203220 | 3960 | 3960 | 3960 | 3960 | 1 |
| 485 | 20231016 | 104300 | 988199260 | 3965 | 3965 | 3965 | 3965 | 34 |
| 486 | 20231016 | 104200 | 988064450 | 3950 | 3950 | 3950 | 3950 | 495 |
| 487 | 20231016 | 104100 | 986109200 | 3950 | 3955 | 3955 | 3950 | 260 |
| 488 | 20231016 | 104000 | 985082110 | 3955 | 3955 | 3955 | 3955 | 200 |
| 489 | 20231016 | 103900 | 984291110 | 3950 | 3985 | 3985 | 3950 | 3593 |
| 490 | 20231016 | 103800 | 970085970 | 3985 | 3985 | 3985 | 3985 | 1 |
| 491 | 20231016 | 103700 | 970081985 | 3960 | 3980 | 3985 | 3960 | 1603 |
| 492 | 20231016 | 103600 | 963723805 | 3980 | 3980 | 3980 | 3980 | 0 |
| 493 | 20231016 | 103500 | 963723805 | 3980 | 3980 | 3980 | 3960 | 133 |
| 494 | 20231016 | 103400 | 963196465 | 3960 | 3980 | 3980 | 3960 | 811 |
| 495 | 20231016 | 103300 | 959984865 | 3980 | 3965 | 3980 | 3960 | 429 |
| 496 | 20231016 | 103200 | 958284860 | 3985 | 3980 | 3985 | 3965 | 164 |
| 497 | 20231016 | 103100 | 957633225 | 3985 | 3980 | 3985 | 3980 | 64 |
| 498 | 20231016 | 103000 | 957378395 | 3985 | 3985 | 3985 | 3985 | 0 |
| 499 | 20231016 | 102900 | 957378395 | 3985 | 3985 | 3985 | 3985 | 55 |
| 500 | 20231016 | 102800 | 957159220 | 3985 | 3985 | 3985 | 3985 | 21 |
| 501 | 20231016 | 102700 | 957075535 | 3985 | 3965 | 3985 | 3965 | 1130 |
| 502 | 20231016 | 102600 | 952594485 | 3965 | 3965 | 3965 | 3965 | 1 |
| 503 | 20231016 | 102500 | 952590520 | 3965 | 3985 | 3985 | 3965 | 1020 |
| 504 | 20231016 | 102400 | 948540270 | 3985 | 3975 | 3990 | 3975 | 123 |
| 505 | 20231016 | 102300 | 948051030 | 3975 | 3975 | 3975 | 3975 | 0 |
| 506 | 20231016 | 102200 | 948051030 | 3975 | 3980 | 3980 | 3975 | 184 |
| 507 | 20231016 | 102100 | 947319360 | 3980 | 4000 | 4000 | 3980 | 322 |
| 508 | 20231016 | 102000 | 946033570 | 4000 | 4000 | 4005 | 3995 | 1032 |
| 509 | 20231016 | 101900 | 941905480 | 4005 | 4005 | 4005 | 4005 | 395 |
| 510 | 20231016 | 101800 | 940323505 | 4005 | 3990 | 4005 | 3990 | 318 |
| 511 | 20231016 | 101700 | 939052705 | 3990 | 4000 | 4000 | 3990 | 2202 |
| 512 | 20231016 | 101600 | 930252790 | 4010 | 4010 | 4010 | 4010 | 6 |
| 513 | 20231016 | 101500 | 930228730 | 4010 | 4005 | 4010 | 4000 | 29 |
| 514 | 20231016 | 101400 | 930112580 | 4010 | 4005 | 4010 | 4005 | 64 |
| 515 | 20231016 | 101300 | 929856220 | 4010 | 4010 | 4010 | 4010 | 1850 |
| 516 | 20231016 | 101200 | 922437720 | 4010 | 4020 | 4020 | 4010 | 1165 |
| 517 | 20231016 | 101100 | 917760360 | 4020 | 4015 | 4020 | 4015 | 2132 |
| 518 | 20231016 | 101000 | 909192395 | 3995 | 3995 | 4005 | 3995 | 2479 |
| 519 | 20231016 | 100900 | 899279220 | 3995 | 3995 | 3995 | 3995 | 360 |
| 520 | 20231016 | 100800 | 897841020 | 3995 | 3980 | 3995 | 3980 | 6034 |
| 521 | 20231016 | 100700 | 873761450 | 3980 | 3985 | 3985 | 3980 | 1129 |
| 522 | 20231016 | 100600 | 869266255 | 3975 | 3970 | 3975 | 3970 | 5088 |
| 523 | 20231016 | 100500 | 849056425 | 3970 | 3965 | 3970 | 3960 | 310 |
| 524 | 20231016 | 100400 | 847827225 | 3965 | 3960 | 3965 | 3960 | 516 |
| 525 | 20231016 | 100300 | 845782285 | 3965 | 3945 | 3965 | 3945 | 13535 |
| 526 | 20231016 | 100200 | 792264825 | 3945 | 3940 | 3945 | 3940 | 508 |
| 527 | 20231016 | 100100 | 790260975 | 3935 | 3935 | 3935 | 3935 | 4 |
| 528 | 20231016 | 100000 | 790245235 | 3935 | 3945 | 3945 | 3935 | 14101 |
| 529 | 20231016 | 095900 | 734616810 | 3950 | 3950 | 3950 | 3950 | 10 |
| 530 | 20231016 | 095800 | 734577310 | 3950 | 3945 | 3950 | 3945 | 2515 |
| 531 | 20231016 | 095700 | 724644050 | 3945 | 3940 | 3945 | 3940 | 7116 |
| 532 | 20231016 | 095600 | 696592010 | 3940 | 3935 | 3940 | 3935 | 1012 |
| 533 | 20231016 | 095500 | 692609490 | 3915 | 3940 | 3940 | 3915 | 116 |
| 534 | 20231016 | 095400 | 692155100 | 3940 | 3920 | 3940 | 3915 | 15260 |
| 535 | 20231016 | 095300 | 632350280 | 3920 | 3920 | 3920 | 3920 | 0 |
| 536 | 20231016 | 095200 | 632350280 | 3920 | 3940 | 3940 | 3920 | 399 |
| 537 | 20231016 | 095100 | 630785820 | 3940 | 3920 | 3940 | 3920 | 22 |
| 538 | 20231016 | 095000 | 630699300 | 3920 | 3920 | 3920 | 3920 | 942 |
| 539 | 20231016 | 094900 | 627006660 | 3920 | 3940 | 3940 | 3920 | 2533 |
| 540 | 20231016 | 094800 | 617027300 | 3940 | 3920 | 3940 | 3920 | 2533 |
| 541 | 20231016 | 094700 | 607058680 | 3920 | 3910 | 3920 | 3910 | 3885 |
| 542 | 20231016 | 094600 | 591866320 | 3910 | 3915 | 3915 | 3910 | 84 |
| 543 | 20231016 | 094500 | 591537655 | 3915 | 3920 | 3920 | 3915 | 3292 |
| 544 | 20231016 | 094400 | 578649425 | 3920 | 3930 | 3930 | 3920 | 4019 |
| 545 | 20231016 | 094300 | 562886085 | 3930 | 3935 | 3935 | 3930 | 3240 |
| 546 | 20231016 | 094200 | 550152635 | 3935 | 3945 | 3945 | 3935 | 688 |
| 547 | 20231016 | 094100 | 547442675 | 3945 | 3945 | 3945 | 3945 | 231 |
| 548 | 20231016 | 094000 | 546531380 | 3945 | 3930 | 3945 | 3930 | 807 |
| 549 | 20231016 | 093900 | 543359375 | 3930 | 3930 | 3930 | 3930 | 30 |
| 550 | 20231016 | 093800 | 543241475 | 3930 | 3940 | 3940 | 3925 | 2541 |
| 551 | 20231016 | 093700 | 533252290 | 3950 | 3945 | 3950 | 3945 | 3403 |
| 552 | 20231016 | 093600 | 519821790 | 3945 | 3930 | 3945 | 3930 | 598 |
| 553 | 20231016 | 093500 | 517471055 | 3930 | 3930 | 3940 | 3930 | 661 |
| 554 | 20231016 | 093400 | 514873315 | 3930 | 3945 | 3945 | 3930 | 52 |
| 555 | 20231016 | 093300 | 514668310 | 3950 | 3945 | 3950 | 3930 | 924 |
| 556 | 20231016 | 093200 | 511032595 | 3935 | 3935 | 3950 | 3930 | 7100 |
| 557 | 20231016 | 093100 | 483092790 | 3930 | 3935 | 3935 | 3930 | 247 |
| 558 | 20231016 | 093000 | 482121045 | 3935 | 3935 | 3935 | 3930 | 1815 |
| 559 | 20231016 | 092900 | 474979030 | 3935 | 3950 | 3950 | 3935 | 1578 |
| 560 | 20231016 | 092800 | 468768300 | 3950 | 3940 | 3960 | 3940 | 389 |
| 561 | 20231016 | 092700 | 467233660 | 3960 | 3960 | 3960 | 3960 | 0 |
| 562 | 20231016 | 092600 | 467233660 | 3960 | 3960 | 3960 | 3960 | 233 |
| 563 | 20231016 | 092500 | 466310980 | 3960 | 3955 | 3960 | 3950 | 3000 |
| 564 | 20231016 | 092400 | 454443730 | 3955 | 3955 | 3955 | 3930 | 2363 |
| 565 | 20231016 | 092300 | 445105445 | 3935 | 3955 | 3960 | 3935 | 2373 |
| 566 | 20231016 | 092200 | 435760000 | 3960 | 3955 | 3960 | 3935 | 1924 |
| 567 | 20231016 | 092100 | 428151485 | 3935 | 3955 | 3955 | 3935 | 164 |
| 568 | 20231016 | 092000 | 427505815 | 3955 | 3955 | 3955 | 3955 | 118 |
| 569 | 20231016 | 091900 | 427039125 | 3935 | 3955 | 3955 | 3935 | 1023 |
| 570 | 20231016 | 091800 | 422993360 | 3955 | 3930 | 3955 | 3930 | 443 |
| 571 | 20231016 | 091700 | 421248820 | 3930 | 3935 | 3935 | 3930 | 2747 |
| 572 | 20231016 | 091600 | 410450020 | 3945 | 3935 | 3945 | 3930 | 3959 |
| 573 | 20231016 | 091500 | 394887110 | 3935 | 3945 | 3945 | 3935 | 1716 |
| 574 | 20231016 | 091400 | 388119475 | 3945 | 3945 | 3945 | 3945 | 2586 |
| 575 | 20231016 | 091300 | 377917705 | 3930 | 3930 | 3935 | 3930 | 7378 |
| 576 | 20231016 | 091200 | 348889220 | 3930 | 3935 | 3935 | 3930 | 819 |
| 577 | 20231016 | 091100 | 345670440 | 3935 | 3940 | 3940 | 3930 | 3113 |
| 578 | 20231016 | 091000 | 333421040 | 3940 | 3940 | 3940 | 3940 | 148 |
| 579 | 20231016 | 090900 | 332837920 | 3940 | 3945 | 3945 | 3940 | 2888 |
| 580 | 20231016 | 090800 | 321458885 | 3945 | 3945 | 3945 | 3940 | 449 |
| 581 | 20231016 | 090700 | 319689250 | 3950 | 3930 | 3955 | 3930 | 5765 |
| 582 | 20231016 | 090600 | 296965670 | 3925 | 3915 | 3925 | 3910 | 8336 |
| 583 | 20231016 | 090500 | 264307555 | 3920 | 3910 | 3925 | 3905 | 6241 |
| 584 | 20231016 | 090400 | 239916500 | 3910 | 3935 | 3955 | 3910 | 12501 |
| 585 | 20231016 | 090300 | 190807115 | 3935 | 3940 | 3940 | 3930 | 3991 |
| 586 | 20231016 | 090200 | 175103640 | 3950 | 3985 | 3985 | 3905 | 17684 |
| 587 | 20231016 | 090100 | 105434080 | 4010 | 4030 | 4030 | 3985 | 10630 |
| 588 | 20231016 | 090000 | 62839100 | 4030 | 4040 | 4040 | 3980 | 15577 |