31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 193300 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 18476 |
| 3 | 20231016 | 193200 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 4 | 20231016 | 193100 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 5 | 20231016 | 193000 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 6 | 20231016 | 192900 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 7 | 20231016 | 192800 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 8 | 20231016 | 192700 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 9 | 20231016 | 192600 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 10 | 20231016 | 192500 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 11 | 20231016 | 192400 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 12 | 20231016 | 192300 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 13 | 20231016 | 192200 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 14 | 20231016 | 192100 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 15 | 20231016 | 192000 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 16 | 20231016 | 191900 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 17 | 20231016 | 191800 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 18 | 20231016 | 191700 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 19 | 20231016 | 191600 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 20 | 20231016 | 191500 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 21 | 20231016 | 191400 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 22 | 20231016 | 191300 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 23 | 20231016 | 191200 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 24 | 20231016 | 191100 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 25 | 20231016 | 191000 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 26 | 20231016 | 190900 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 27 | 20231016 | 190800 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 28 | 20231016 | 190700 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 29 | 20231016 | 190600 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 30 | 20231016 | 190500 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 31 | 20231016 | 190400 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 32 | 20231016 | 190300 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 18476 |
| 33 | 20231016 | 190200 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 34 | 20231016 | 190100 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 35 | 20231016 | 190000 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 36 | 20231016 | 185900 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 37 | 20231016 | 185800 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 38 | 20231016 | 185700 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 39 | 20231016 | 185600 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 40 | 20231016 | 185500 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 41 | 20231016 | 185400 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 42 | 20231016 | 185300 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 43 | 20231016 | 185200 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 44 | 20231016 | 185100 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 45 | 20231016 | 185000 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 46 | 20231016 | 184900 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 47 | 20231016 | 184800 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 48 | 20231016 | 184700 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 49 | 20231016 | 184600 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 50 | 20231016 | 184500 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 51 | 20231016 | 184400 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 52 | 20231016 | 184300 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 53 | 20231016 | 184200 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 54 | 20231016 | 184100 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 55 | 20231016 | 184000 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 56 | 20231016 | 183900 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 57 | 20231016 | 183800 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 58 | 20231016 | 183700 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 59 | 20231016 | 183600 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 60 | 20231016 | 183500 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 61 | 20231016 | 183400 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 62 | 20231016 | 183300 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 18476 |
| 63 | 20231016 | 183200 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 64 | 20231016 | 183100 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 65 | 20231016 | 183000 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 66 | 20231016 | 182900 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 67 | 20231016 | 182800 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 68 | 20231016 | 182700 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 69 | 20231016 | 182600 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 70 | 20231016 | 182500 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 71 | 20231016 | 182400 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 72 | 20231016 | 182300 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 73 | 20231016 | 182200 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 74 | 20231016 | 182100 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 75 | 20231016 | 182000 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 76 | 20231016 | 181900 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 77 | 20231016 | 181800 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 78 | 20231016 | 181700 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 79 | 20231016 | 181600 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 80 | 20231016 | 181500 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 81 | 20231016 | 181400 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 82 | 20231016 | 181300 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 83 | 20231016 | 181200 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 84 | 20231016 | 181100 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 85 | 20231016 | 181000 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 86 | 20231016 | 180900 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 87 | 20231016 | 180800 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 88 | 20231016 | 180700 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 89 | 20231016 | 180600 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 90 | 20231016 | 180500 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 91 | 20231016 | 180400 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 92 | 20231016 | 180300 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 18476 |
| 93 | 20231016 | 180200 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 94 | 20231016 | 180100 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 95 | 20231016 | 180000 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 96 | 20231016 | 175900 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 97 | 20231016 | 175800 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 98 | 20231016 | 175700 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 99 | 20231016 | 175600 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 100 | 20231016 | 175500 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 101 | 20231016 | 175400 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 102 | 20231016 | 175300 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 103 | 20231016 | 175200 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 104 | 20231016 | 175100 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 105 | 20231016 | 175000 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 106 | 20231016 | 174900 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 107 | 20231016 | 174800 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 108 | 20231016 | 174700 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 109 | 20231016 | 174600 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 110 | 20231016 | 174500 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 111 | 20231016 | 174400 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 112 | 20231016 | 174300 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 113 | 20231016 | 174200 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 114 | 20231016 | 174100 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 115 | 20231016 | 174000 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 116 | 20231016 | 173900 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 117 | 20231016 | 173800 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 118 | 20231016 | 173700 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 119 | 20231016 | 173600 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 120 | 20231016 | 173500 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 121 | 20231016 | 173400 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 122 | 20231016 | 173300 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 18476 |
| 123 | 20231016 | 173200 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 124 | 20231016 | 173100 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 125 | 20231016 | 173000 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 126 | 20231016 | 172900 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 127 | 20231016 | 172800 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 128 | 20231016 | 172700 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 129 | 20231016 | 172600 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 130 | 20231016 | 172500 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 131 | 20231016 | 172400 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 132 | 20231016 | 172300 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 133 | 20231016 | 172200 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 134 | 20231016 | 172100 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 135 | 20231016 | 172000 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 136 | 20231016 | 171900 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 137 | 20231016 | 171800 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 138 | 20231016 | 171700 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 139 | 20231016 | 171600 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 140 | 20231016 | 171500 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 141 | 20231016 | 171400 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 142 | 20231016 | 171300 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 143 | 20231016 | 171200 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 144 | 20231016 | 171100 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 145 | 20231016 | 171000 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 146 | 20231016 | 170900 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 147 | 20231016 | 170800 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 148 | 20231016 | 170700 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 149 | 20231016 | 170600 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 150 | 20231016 | 170500 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 151 | 20231016 | 170400 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 152 | 20231016 | 170300 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 18476 |
| 153 | 20231016 | 170200 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 154 | 20231016 | 170100 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 155 | 20231016 | 170000 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 156 | 20231016 | 165900 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 157 | 20231016 | 165800 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 158 | 20231016 | 165700 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 159 | 20231016 | 165600 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 160 | 20231016 | 165500 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 161 | 20231016 | 165400 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 162 | 20231016 | 165300 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 163 | 20231016 | 165200 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 164 | 20231016 | 165100 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 165 | 20231016 | 165000 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 166 | 20231016 | 164900 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 167 | 20231016 | 164800 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 168 | 20231016 | 164700 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 169 | 20231016 | 164600 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 170 | 20231016 | 164500 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 171 | 20231016 | 164400 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 172 | 20231016 | 164300 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 173 | 20231016 | 164200 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 174 | 20231016 | 164100 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 175 | 20231016 | 164000 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 176 | 20231016 | 163900 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 177 | 20231016 | 163800 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 178 | 20231016 | 163700 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 179 | 20231016 | 163600 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 180 | 20231016 | 163500 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 181 | 20231016 | 163400 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 182 | 20231016 | 163300 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 18476 |
| 183 | 20231016 | 163200 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 184 | 20231016 | 163100 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 185 | 20231016 | 163000 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 186 | 20231016 | 162900 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 187 | 20231016 | 162800 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 188 | 20231016 | 162700 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 189 | 20231016 | 162600 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 190 | 20231016 | 162500 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 191 | 20231016 | 162400 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 192 | 20231016 | 162300 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 193 | 20231016 | 162200 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 194 | 20231016 | 162100 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 195 | 20231016 | 162000 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 196 | 20231016 | 161900 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 197 | 20231016 | 161800 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 198 | 20231016 | 161700 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 199 | 20231016 | 161600 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 200 | 20231016 | 161500 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 201 | 20231016 | 161400 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 202 | 20231016 | 161300 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 203 | 20231016 | 161200 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 204 | 20231016 | 161100 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 205 | 20231016 | 161000 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 206 | 20231016 | 160900 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 207 | 20231016 | 160800 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 208 | 20231016 | 160700 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 209 | 20231016 | 160600 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 210 | 20231016 | 160500 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 211 | 20231016 | 160400 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 212 | 20231016 | 160300 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 18476 |
| 213 | 20231016 | 160200 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 214 | 20231016 | 160100 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 215 | 20231016 | 160000 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 216 | 20231016 | 155900 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 217 | 20231016 | 155800 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 218 | 20231016 | 155700 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 219 | 20231016 | 155600 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 220 | 20231016 | 155500 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 221 | 20231016 | 155400 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 222 | 20231016 | 155300 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 223 | 20231016 | 155200 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 224 | 20231016 | 155100 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 225 | 20231016 | 155000 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 226 | 20231016 | 154900 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 227 | 20231016 | 154800 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 228 | 20231016 | 154700 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 229 | 20231016 | 154600 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 230 | 20231016 | 154500 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 231 | 20231016 | 154400 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 232 | 20231016 | 154300 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 233 | 20231016 | 154200 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 234 | 20231016 | 154100 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 235 | 20231016 | 154000 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 236 | 20231016 | 153900 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 237 | 20231016 | 153800 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 238 | 20231016 | 153700 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 239 | 20231016 | 153600 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 240 | 20231016 | 153500 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 241 | 20231016 | 153400 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 242 | 20231016 | 153300 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 18476 |
| 243 | 20231016 | 153200 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 244 | 20231016 | 153100 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 245 | 20231016 | 153000 | 3364059035 | 3705 | 3705 | 3705 | 3705 | 18476 |
| 246 | 20231016 | 152900 | 3295605455 | 3705 | 3705 | 3705 | 3705 | 0 |
| 247 | 20231016 | 152800 | 3295605455 | 3705 | 3705 | 3705 | 3705 | 0 |
| 248 | 20231016 | 152700 | 3295605455 | 3705 | 3705 | 3705 | 3705 | 0 |
| 249 | 20231016 | 152600 | 3295605455 | 3705 | 3705 | 3705 | 3705 | 0 |
| 250 | 20231016 | 152500 | 3295605455 | 3705 | 3705 | 3705 | 3705 | 0 |
| 251 | 20231016 | 152400 | 3295605455 | 3705 | 3705 | 3705 | 3705 | 0 |
| 252 | 20231016 | 152300 | 3295605455 | 3705 | 3705 | 3705 | 3705 | 0 |
| 253 | 20231016 | 152200 | 3295605455 | 3705 | 3705 | 3705 | 3705 | 0 |
| 254 | 20231016 | 152100 | 3295605455 | 3705 | 3705 | 3705 | 3705 | 0 |
| 255 | 20231016 | 152000 | 3295605455 | 3705 | 3705 | 3705 | 3705 | 0 |
| 256 | 20231016 | 151900 | 3295605455 | 3705 | 3695 | 3705 | 3685 | 6269 |
| 257 | 20231016 | 151800 | 3272442915 | 3705 | 3700 | 3705 | 3695 | 961 |
| 258 | 20231016 | 151700 | 3268884975 | 3700 | 3705 | 3705 | 3685 | 5171 |
| 259 | 20231016 | 151600 | 3249748435 | 3710 | 3710 | 3710 | 3710 | 0 |
| 260 | 20231016 | 151500 | 3249748435 | 3710 | 3715 | 3715 | 3710 | 3037 |
| 261 | 20231016 | 151400 | 3238476725 | 3715 | 3720 | 3720 | 3715 | 7 |
| 262 | 20231016 | 151300 | 3238450695 | 3720 | 3720 | 3725 | 3720 | 2018 |
| 263 | 20231016 | 151200 | 3230943730 | 3720 | 3715 | 3725 | 3715 | 1699 |
| 264 | 20231016 | 151100 | 3224623055 | 3725 | 3720 | 3725 | 3715 | 633 |
| 265 | 20231016 | 151000 | 3222268850 | 3715 | 3710 | 3720 | 3710 | 3398 |
| 266 | 20231016 | 150900 | 3209651285 | 3710 | 3720 | 3720 | 3710 | 799 |
| 267 | 20231016 | 150800 | 3206682640 | 3715 | 3720 | 3720 | 3715 | 2453 |
| 268 | 20231016 | 150700 | 3197569245 | 3715 | 3720 | 3725 | 3715 | 3515 |
| 269 | 20231016 | 150600 | 3184485400 | 3725 | 3725 | 3725 | 3715 | 619 |
| 270 | 20231016 | 150500 | 3182184750 | 3725 | 3715 | 3725 | 3710 | 1308 |
| 271 | 20231016 | 150400 | 3177328000 | 3715 | 3730 | 3730 | 3715 | 12 |
| 272 | 20231016 | 150300 | 3177283405 | 3715 | 3730 | 3730 | 3715 | 785 |
| 273 | 20231016 | 150200 | 3174362320 | 3730 | 3730 | 3730 | 3720 | 374 |
| 274 | 20231016 | 150100 | 3172970435 | 3730 | 3720 | 3730 | 3720 | 121 |
| 275 | 20231016 | 150000 | 3172519755 | 3730 | 3735 | 3735 | 3720 | 1242 |
| 276 | 20231016 | 145900 | 3167886325 | 3735 | 3730 | 3735 | 3730 | 432 |
| 277 | 20231016 | 145800 | 3166273430 | 3730 | 3730 | 3730 | 3730 | 176 |
| 278 | 20231016 | 145700 | 3165616950 | 3730 | 3730 | 3735 | 3730 | 570 |
| 279 | 20231016 | 145600 | 3163488295 | 3730 | 3735 | 3740 | 3725 | 1245 |
| 280 | 20231016 | 145500 | 3158842285 | 3735 | 3720 | 3740 | 3720 | 349 |
| 281 | 20231016 | 145400 | 3157541225 | 3740 | 3730 | 3745 | 3715 | 1425 |
| 282 | 20231016 | 145300 | 3152240110 | 3745 | 3750 | 3750 | 3720 | 562 |
| 283 | 20231016 | 145200 | 3150148000 | 3750 | 3750 | 3760 | 3715 | 5768 |
| 284 | 20231016 | 145100 | 3128651220 | 3750 | 3770 | 3770 | 3735 | 15117 |
| 285 | 20231016 | 145000 | 3071921145 | 3770 | 3775 | 3780 | 3770 | 3506 |
| 286 | 20231016 | 144900 | 3058686340 | 3775 | 3790 | 3790 | 3775 | 5377 |
| 287 | 20231016 | 144800 | 3038333940 | 3790 | 3795 | 3795 | 3790 | 541 |
| 288 | 20231016 | 144700 | 3036281260 | 3795 | 3805 | 3805 | 3795 | 1736 |
| 289 | 20231016 | 144600 | 3029688395 | 3805 | 3805 | 3805 | 3805 | 18 |
| 290 | 20231016 | 144500 | 3029619905 | 3805 | 3800 | 3810 | 3800 | 227 |
| 291 | 20231016 | 144400 | 3028757155 | 3800 | 3805 | 3805 | 3800 | 203 |
| 292 | 20231016 | 144300 | 3027985745 | 3800 | 3800 | 3800 | 3800 | 15 |
| 293 | 20231016 | 144200 | 3027928745 | 3805 | 3805 | 3805 | 3800 | 32 |
| 294 | 20231016 | 144100 | 3027807135 | 3805 | 3805 | 3810 | 3805 | 320 |
| 295 | 20231016 | 144000 | 3026589530 | 3810 | 3800 | 3815 | 3800 | 456 |
| 296 | 20231016 | 143900 | 3024854700 | 3800 | 3810 | 3815 | 3800 | 11 |
| 297 | 20231016 | 143800 | 3024812810 | 3815 | 3800 | 3815 | 3800 | 195 |
| 298 | 20231016 | 143700 | 3024071380 | 3800 | 3820 | 3820 | 3800 | 11 |
| 299 | 20231016 | 143600 | 3024029420 | 3795 | 3795 | 3820 | 3795 | 871 |
| 300 | 20231016 | 143500 | 3020723950 | 3795 | 3825 | 3825 | 3795 | 8883 |
| 301 | 20231016 | 143400 | 2986923510 | 3825 | 3825 | 3825 | 3825 | 24 |
| 302 | 20231016 | 143300 | 2986831710 | 3820 | 3820 | 3820 | 3820 | 12 |
| 303 | 20231016 | 143200 | 2986785870 | 3820 | 3825 | 3825 | 3820 | 14 |
| 304 | 20231016 | 143100 | 2986732335 | 3820 | 3820 | 3825 | 3820 | 245 |
| 305 | 20231016 | 143000 | 2985795285 | 3820 | 3820 | 3820 | 3820 | 29 |
| 306 | 20231016 | 142900 | 2985684505 | 3820 | 3820 | 3820 | 3820 | 66 |
| 307 | 20231016 | 142800 | 2985432385 | 3820 | 3825 | 3825 | 3820 | 694 |
| 308 | 20231016 | 142700 | 2982780040 | 3825 | 3830 | 3835 | 3825 | 1030 |
| 309 | 20231016 | 142600 | 2978835305 | 3830 | 3830 | 3830 | 3830 | 127 |
| 310 | 20231016 | 142500 | 2978348895 | 3830 | 3830 | 3830 | 3830 | 40 |
| 311 | 20231016 | 142400 | 2978195695 | 3830 | 3835 | 3835 | 3830 | 517 |
| 312 | 20231016 | 142300 | 2976213015 | 3835 | 3830 | 3835 | 3830 | 531 |
| 313 | 20231016 | 142200 | 2974179175 | 3830 | 3830 | 3835 | 3830 | 22 |
| 314 | 20231016 | 142100 | 2974094900 | 3830 | 3835 | 3835 | 3830 | 162 |
| 315 | 20231016 | 142000 | 2973473640 | 3830 | 3825 | 3830 | 3820 | 267 |
| 316 | 20231016 | 141900 | 2972452060 | 3820 | 3820 | 3825 | 3820 | 14 |
| 317 | 20231016 | 141800 | 2972398545 | 3820 | 3820 | 3820 | 3820 | 14 |
| 318 | 20231016 | 141700 | 2972345065 | 3820 | 3825 | 3825 | 3820 | 104 |
| 319 | 20231016 | 141600 | 2971947780 | 3815 | 3825 | 3830 | 3815 | 202 |
| 320 | 20231016 | 141500 | 2971175550 | 3815 | 3815 | 3815 | 3815 | 3 |
| 321 | 20231016 | 141400 | 2971164105 | 3830 | 3815 | 3830 | 3815 | 318 |
| 322 | 20231016 | 141300 | 2969949170 | 3815 | 3815 | 3820 | 3815 | 128 |
| 323 | 20231016 | 141200 | 2969460750 | 3815 | 3815 | 3815 | 3815 | 8 |
| 324 | 20231016 | 141100 | 2969430230 | 3815 | 3815 | 3815 | 3815 | 145 |
| 325 | 20231016 | 141000 | 2968877055 | 3820 | 3820 | 3820 | 3815 | 33 |
| 326 | 20231016 | 140900 | 2968751070 | 3820 | 3815 | 3820 | 3815 | 297 |
| 327 | 20231016 | 140800 | 2967616555 | 3815 | 3815 | 3820 | 3815 | 20 |
| 328 | 20231016 | 140700 | 2967540250 | 3820 | 3815 | 3820 | 3815 | 17 |
| 329 | 20231016 | 140600 | 2967475390 | 3815 | 3815 | 3815 | 3815 | 265 |
| 330 | 20231016 | 140500 | 2966464415 | 3815 | 3820 | 3830 | 3815 | 138 |
| 331 | 20231016 | 140400 | 2965937255 | 3820 | 3820 | 3820 | 3820 | 6 |
| 332 | 20231016 | 140300 | 2965914335 | 3820 | 3820 | 3820 | 3820 | 69 |
| 333 | 20231016 | 140200 | 2965650755 | 3815 | 3820 | 3820 | 3815 | 13 |
| 334 | 20231016 | 140100 | 2965601110 | 3815 | 3815 | 3815 | 3815 | 3 |
| 335 | 20231016 | 140000 | 2965589665 | 3810 | 3815 | 3815 | 3810 | 145 |
| 336 | 20231016 | 135900 | 2965036535 | 3810 | 3810 | 3815 | 3810 | 17 |
| 337 | 20231016 | 135800 | 2964971715 | 3810 | 3810 | 3815 | 3810 | 14 |
| 338 | 20231016 | 135700 | 2964918335 | 3810 | 3810 | 3815 | 3810 | 99 |
| 339 | 20231016 | 135600 | 2964541120 | 3810 | 3815 | 3815 | 3810 | 11 |
| 340 | 20231016 | 135500 | 2964499160 | 3820 | 3815 | 3820 | 3810 | 106 |
| 341 | 20231016 | 135400 | 2964094770 | 3810 | 3810 | 3820 | 3810 | 125 |
| 342 | 20231016 | 135300 | 2963617350 | 3810 | 3815 | 3815 | 3810 | 8 |
| 343 | 20231016 | 135200 | 2963586845 | 3815 | 3810 | 3815 | 3810 | 111 |
| 344 | 20231016 | 135100 | 2963163915 | 3810 | 3815 | 3815 | 3810 | 33 |
| 345 | 20231016 | 135000 | 2963038090 | 3810 | 3810 | 3810 | 3810 | 7 |
| 346 | 20231016 | 134900 | 2963011420 | 3810 | 3805 | 3810 | 3800 | 113 |
| 347 | 20231016 | 134800 | 2962580935 | 3800 | 3805 | 3810 | 3800 | 15 |
| 348 | 20231016 | 134700 | 2962523870 | 3805 | 3800 | 3805 | 3795 | 71 |
| 349 | 20231016 | 134600 | 2962253830 | 3800 | 3800 | 3800 | 3795 | 233 |
| 350 | 20231016 | 134500 | 2961368445 | 3795 | 3795 | 3795 | 3795 | 263 |
| 351 | 20231016 | 134400 | 2960370360 | 3795 | 3795 | 3795 | 3795 | 238 |
| 352 | 20231016 | 134300 | 2959467150 | 3795 | 3795 | 3795 | 3795 | 134 |
| 353 | 20231016 | 134200 | 2958958620 | 3795 | 3795 | 3795 | 3795 | 711 |
| 354 | 20231016 | 134100 | 2956260375 | 3795 | 3805 | 3810 | 3795 | 411 |
| 355 | 20231016 | 134000 | 2954699900 | 3800 | 3800 | 3800 | 3800 | 503 |
| 356 | 20231016 | 133900 | 2952788500 | 3800 | 3805 | 3805 | 3800 | 204 |
| 357 | 20231016 | 133800 | 2952013290 | 3800 | 3805 | 3805 | 3800 | 884 |
| 358 | 20231016 | 133700 | 2948649685 | 3805 | 3795 | 3805 | 3795 | 86 |
| 359 | 20231016 | 133600 | 2948322615 | 3795 | 3805 | 3805 | 3795 | 305 |
| 360 | 20231016 | 133500 | 2947163375 | 3800 | 3815 | 3815 | 3800 | 4 |
| 361 | 20231016 | 133400 | 2947148160 | 3805 | 3805 | 3805 | 3805 | 18 |
| 362 | 20231016 | 133300 | 2947079670 | 3805 | 3820 | 3820 | 3805 | 15 |
| 363 | 20231016 | 133200 | 2947022415 | 3795 | 3820 | 3820 | 3795 | 262 |
| 364 | 20231016 | 133100 | 2946026785 | 3795 | 3795 | 3795 | 3795 | 3 |
| 365 | 20231016 | 133000 | 2946015400 | 3795 | 3805 | 3805 | 3785 | 3678 |
| 366 | 20231016 | 132900 | 2932059525 | 3805 | 3810 | 3820 | 3800 | 1483 |
| 367 | 20231016 | 132800 | 2926418630 | 3810 | 3810 | 3810 | 3810 | 3 |
| 368 | 20231016 | 132700 | 2926407200 | 3810 | 3810 | 3810 | 3810 | 12 |
| 369 | 20231016 | 132600 | 2926361480 | 3810 | 3825 | 3825 | 3810 | 16 |
| 370 | 20231016 | 132500 | 2926300460 | 3825 | 3810 | 3825 | 3810 | 266 |
| 371 | 20231016 | 132400 | 2925285655 | 3800 | 3805 | 3810 | 3795 | 4557 |
| 372 | 20231016 | 132300 | 2907971060 | 3805 | 3810 | 3810 | 3805 | 3176 |
| 373 | 20231016 | 132200 | 2895884550 | 3810 | 3815 | 3815 | 3810 | 994 |
| 374 | 20231016 | 132100 | 2892095530 | 3815 | 3815 | 3820 | 3815 | 388 |
| 375 | 20231016 | 132000 | 2890615200 | 3815 | 3820 | 3820 | 3815 | 1798 |
| 376 | 20231016 | 131900 | 2883748305 | 3820 | 3820 | 3820 | 3820 | 108 |
| 377 | 20231016 | 131800 | 2883335745 | 3820 | 3825 | 3825 | 3820 | 225 |
| 378 | 20231016 | 131700 | 2882475130 | 3820 | 3825 | 3825 | 3820 | 25 |
| 379 | 20231016 | 131600 | 2882379620 | 3825 | 3825 | 3840 | 3825 | 269 |
| 380 | 20231016 | 131500 | 2881350545 | 3830 | 3825 | 3830 | 3825 | 145 |
| 381 | 20231016 | 131400 | 2880795290 | 3825 | 3825 | 3825 | 3820 | 4802 |
| 382 | 20231016 | 131300 | 2862448890 | 3820 | 3820 | 3825 | 3820 | 740 |
| 383 | 20231016 | 131200 | 2859621770 | 3820 | 3835 | 3835 | 3820 | 8693 |
| 384 | 20231016 | 131100 | 2826336810 | 3835 | 3850 | 3850 | 3835 | 5933 |
| 385 | 20231016 | 131000 | 2803536420 | 3850 | 3850 | 3855 | 3850 | 575 |
| 386 | 20231016 | 130900 | 2801321670 | 3850 | 3850 | 3850 | 3850 | 13 |
| 387 | 20231016 | 130800 | 2801271620 | 3850 | 3845 | 3850 | 3845 | 113 |
| 388 | 20231016 | 130700 | 2800836620 | 3845 | 3850 | 3850 | 3845 | 894 |
| 389 | 20231016 | 130600 | 2797398590 | 3850 | 3850 | 3850 | 3850 | 8 |
| 390 | 20231016 | 130500 | 2797367790 | 3845 | 3850 | 3850 | 3845 | 740 |
| 391 | 20231016 | 130400 | 2794518800 | 3850 | 3850 | 3860 | 3850 | 15 |
| 392 | 20231016 | 130300 | 2794460935 | 3850 | 3860 | 3860 | 3850 | 163 |
| 393 | 20231016 | 130200 | 2793833060 | 3860 | 3860 | 3860 | 3860 | 3 |
| 394 | 20231016 | 130100 | 2793821480 | 3850 | 3850 | 3850 | 3850 | 1660 |
| 395 | 20231016 | 130000 | 2787430480 | 3850 | 3850 | 3850 | 3850 | 3 |
| 396 | 20231016 | 125900 | 2787418930 | 3850 | 3850 | 3850 | 3850 | 33 |
| 397 | 20231016 | 125800 | 2787291880 | 3850 | 3850 | 3850 | 3850 | 3 |
| 398 | 20231016 | 125700 | 2787280330 | 3850 | 3850 | 3850 | 3850 | 3 |
| 399 | 20231016 | 125600 | 2787268780 | 3850 | 3850 | 3850 | 3850 | 22 |
| 400 | 20231016 | 125500 | 2787184080 | 3850 | 3855 | 3860 | 3850 | 22 |
| 401 | 20231016 | 125400 | 2787099325 | 3855 | 3855 | 3855 | 3855 | 105 |
| 402 | 20231016 | 125300 | 2786694550 | 3855 | 3860 | 3865 | 3855 | 1424 |
| 403 | 20231016 | 125200 | 2781202430 | 3860 | 3860 | 3860 | 3860 | 2 |
| 404 | 20231016 | 125100 | 2781194710 | 3860 | 3860 | 3860 | 3860 | 73 |
| 405 | 20231016 | 125000 | 2780912930 | 3860 | 3865 | 3865 | 3860 | 1382 |
| 406 | 20231016 | 124900 | 2775576390 | 3865 | 3865 | 3865 | 3865 | 3 |
| 407 | 20231016 | 124800 | 2775564795 | 3865 | 3870 | 3870 | 3865 | 1077 |
| 408 | 20231016 | 124700 | 2771396820 | 3870 | 3870 | 3870 | 3870 | 21 |
| 409 | 20231016 | 124600 | 2771315550 | 3865 | 3870 | 3880 | 3865 | 2294 |
| 410 | 20231016 | 124500 | 2762433815 | 3870 | 3875 | 3875 | 3870 | 170 |
| 411 | 20231016 | 124400 | 2761775115 | 3870 | 3865 | 3870 | 3865 | 25 |
| 412 | 20231016 | 124300 | 2761678415 | 3860 | 3860 | 3860 | 3860 | 2 |
| 413 | 20231016 | 124200 | 2761670695 | 3865 | 3860 | 3865 | 3860 | 127 |
| 414 | 20231016 | 124100 | 2761179910 | 3860 | 3865 | 3865 | 3860 | 239 |
| 415 | 20231016 | 124000 | 2760256335 | 3860 | 3860 | 3860 | 3860 | 80 |
| 416 | 20231016 | 123900 | 2759947535 | 3860 | 3860 | 3860 | 3860 | 499 |
| 417 | 20231016 | 123800 | 2758021395 | 3860 | 3860 | 3865 | 3860 | 11 |
| 418 | 20231016 | 123700 | 2757978900 | 3860 | 3860 | 3865 | 3860 | 47 |
| 419 | 20231016 | 123600 | 2757797355 | 3860 | 3860 | 3860 | 3860 | 23 |
| 420 | 20231016 | 123500 | 2757708575 | 3860 | 3860 | 3860 | 3860 | 498 |
| 421 | 20231016 | 123400 | 2755786295 | 3860 | 3860 | 3860 | 3860 | 15 |
| 422 | 20231016 | 123300 | 2755728395 | 3855 | 3855 | 3855 | 3855 | 86 |
| 423 | 20231016 | 123200 | 2755396865 | 3855 | 3855 | 3860 | 3855 | 277 |
| 424 | 20231016 | 123100 | 2754327730 | 3850 | 3845 | 3860 | 3845 | 102 |
| 425 | 20231016 | 123000 | 2753934855 | 3845 | 3845 | 3850 | 3845 | 323 |
| 426 | 20231016 | 122900 | 2752691620 | 3845 | 3845 | 3845 | 3845 | 3 |
| 427 | 20231016 | 122800 | 2752680085 | 3845 | 3845 | 3845 | 3845 | 4 |
| 428 | 20231016 | 122700 | 2752664705 | 3845 | 3845 | 3850 | 3845 | 27 |
| 429 | 20231016 | 122600 | 2752560885 | 3845 | 3845 | 3845 | 3845 | 19 |
| 430 | 20231016 | 122500 | 2752487830 | 3840 | 3840 | 3840 | 3840 | 302 |
| 431 | 20231016 | 122400 | 2751328150 | 3840 | 3840 | 3840 | 3840 | 148 |
| 432 | 20231016 | 122300 | 2750759830 | 3840 | 3840 | 3840 | 3840 | 83 |
| 433 | 20231016 | 122200 | 2750441110 | 3840 | 3840 | 3840 | 3840 | 147 |
| 434 | 20231016 | 122100 | 2749876630 | 3840 | 3845 | 3845 | 3840 | 2 |
| 435 | 20231016 | 122000 | 2749868945 | 3840 | 3845 | 3845 | 3840 | 576 |
| 436 | 20231016 | 121900 | 2747655105 | 3845 | 3845 | 3850 | 3845 | 96 |
| 437 | 20231016 | 121800 | 2747285855 | 3845 | 3845 | 3850 | 3845 | 47 |
| 438 | 20231016 | 121700 | 2747105135 | 3845 | 3850 | 3855 | 3845 | 843 |
| 439 | 20231016 | 121600 | 2743859590 | 3850 | 3850 | 3855 | 3850 | 49 |
| 440 | 20231016 | 121500 | 2743670930 | 3845 | 3850 | 3855 | 3845 | 560 |
| 441 | 20231016 | 121400 | 2741514830 | 3850 | 3840 | 3850 | 3840 | 433 |
| 442 | 20231016 | 121300 | 2739847870 | 3835 | 3840 | 3845 | 3835 | 49 |
| 443 | 20231016 | 121200 | 2739659700 | 3835 | 3835 | 3850 | 3835 | 2972 |
| 444 | 20231016 | 121100 | 2728225190 | 3835 | 3835 | 3835 | 3830 | 2151 |
| 445 | 20231016 | 121000 | 2719980505 | 3835 | 3835 | 3840 | 3835 | 1456 |
| 446 | 20231016 | 120900 | 2714396070 | 3835 | 3840 | 3840 | 3835 | 503 |
| 447 | 20231016 | 120800 | 2712464565 | 3840 | 3845 | 3845 | 3840 | 6 |
| 448 | 20231016 | 120700 | 2712441510 | 3840 | 3840 | 3840 | 3840 | 3 |
| 449 | 20231016 | 120600 | 2712429990 | 3835 | 3840 | 3845 | 3835 | 233 |
| 450 | 20231016 | 120500 | 2711536270 | 3835 | 3835 | 3840 | 3835 | 387 |
| 451 | 20231016 | 120400 | 2710051120 | 3835 | 3840 | 3840 | 3835 | 538 |
| 452 | 20231016 | 120300 | 2707985270 | 3840 | 3840 | 3840 | 3840 | 12 |
| 453 | 20231016 | 120200 | 2707939190 | 3840 | 3840 | 3840 | 3840 | 3 |
| 454 | 20231016 | 120100 | 2707927670 | 3835 | 3835 | 3835 | 3835 | 259 |
| 455 | 20231016 | 120000 | 2706934405 | 3835 | 3835 | 3835 | 3835 | 23 |
| 456 | 20231016 | 115900 | 2706846200 | 3835 | 3840 | 3840 | 3835 | 814 |
| 457 | 20231016 | 115800 | 2703721860 | 3835 | 3850 | 3850 | 3835 | 1576 |
| 458 | 20231016 | 115700 | 2697670290 | 3845 | 3845 | 3850 | 3845 | 19 |
| 459 | 20231016 | 115600 | 2697597210 | 3845 | 3840 | 3845 | 3840 | 55 |
| 460 | 20231016 | 115500 | 2697385995 | 3840 | 3835 | 3840 | 3830 | 6577 |
| 461 | 20231016 | 115400 | 2672190630 | 3835 | 3840 | 3840 | 3835 | 1634 |
| 462 | 20231016 | 115300 | 2665924100 | 3840 | 3835 | 3850 | 3835 | 1226 |
| 463 | 20231016 | 115200 | 2661220980 | 3835 | 3835 | 3835 | 3835 | 33 |
| 464 | 20231016 | 115100 | 2661094425 | 3835 | 3840 | 3840 | 3835 | 253 |
| 465 | 20231016 | 115000 | 2660122920 | 3840 | 3840 | 3845 | 3840 | 1122 |
| 466 | 20231016 | 114900 | 2655813090 | 3835 | 3840 | 3840 | 3835 | 1319 |
| 467 | 20231016 | 114800 | 2650749240 | 3840 | 3850 | 3850 | 3840 | 8480 |
| 468 | 20231016 | 114700 | 2618129330 | 3850 | 3850 | 3855 | 3850 | 688 |
| 469 | 20231016 | 114600 | 2615478740 | 3855 | 3855 | 3860 | 3850 | 2008 |
| 470 | 20231016 | 114500 | 2607734355 | 3855 | 3865 | 3865 | 3855 | 6922 |
| 471 | 20231016 | 114400 | 2581039470 | 3860 | 3865 | 3870 | 3860 | 2450 |
| 472 | 20231016 | 114300 | 2571570640 | 3870 | 3865 | 3870 | 3865 | 795 |
| 473 | 20231016 | 114200 | 2568497330 | 3865 | 3870 | 3880 | 3865 | 2115 |
| 474 | 20231016 | 114100 | 2560297520 | 3870 | 3870 | 3875 | 3870 | 1897 |
| 475 | 20231016 | 114000 | 2552955880 | 3870 | 3865 | 3875 | 3865 | 280 |
| 476 | 20231016 | 113900 | 2551872705 | 3870 | 3865 | 3870 | 3865 | 1860 |
| 477 | 20231016 | 113800 | 2544682005 | 3865 | 3875 | 3875 | 3865 | 37 |
| 478 | 20231016 | 113700 | 2544538855 | 3875 | 3865 | 3875 | 3865 | 427 |
| 479 | 20231016 | 113600 | 2542888375 | 3860 | 3870 | 3870 | 3855 | 402 |
| 480 | 20231016 | 113500 | 2541335070 | 3870 | 3865 | 3875 | 3865 | 111 |
| 481 | 20231016 | 113400 | 2540906035 | 3860 | 3880 | 3885 | 3855 | 2089 |
| 482 | 20231016 | 113300 | 2532840360 | 3875 | 3880 | 3880 | 3865 | 5058 |
| 483 | 20231016 | 113200 | 2513258980 | 3885 | 3895 | 3895 | 3875 | 9651 |
| 484 | 20231016 | 113100 | 2475736150 | 3895 | 3905 | 3905 | 3895 | 848 |
| 485 | 20231016 | 113000 | 2472428920 | 3900 | 3895 | 3905 | 3895 | 329 |
| 486 | 20231016 | 112900 | 2471146960 | 3895 | 3900 | 3910 | 3895 | 1461 |
| 487 | 20231016 | 112800 | 2465449620 | 3900 | 3900 | 3910 | 3900 | 667 |
| 488 | 20231016 | 112700 | 2462848200 | 3900 | 3915 | 3915 | 3900 | 6270 |
| 489 | 20231016 | 112600 | 2438359815 | 3915 | 3915 | 3920 | 3915 | 191 |
| 490 | 20231016 | 112500 | 2437611985 | 3915 | 3920 | 3920 | 3915 | 465 |
| 491 | 20231016 | 112400 | 2435791490 | 3915 | 3920 | 3920 | 3915 | 60 |
| 492 | 20231016 | 112300 | 2435556580 | 3915 | 3920 | 3920 | 3915 | 754 |
| 493 | 20231016 | 112200 | 2432603605 | 3920 | 3920 | 3920 | 3920 | 3 |
| 494 | 20231016 | 112100 | 2432591845 | 3920 | 3920 | 3920 | 3920 | 3 |
| 495 | 20231016 | 112000 | 2432580085 | 3920 | 3930 | 3930 | 3920 | 1278 |
| 496 | 20231016 | 111900 | 2427560260 | 3930 | 3945 | 3945 | 3930 | 16 |
| 497 | 20231016 | 111800 | 2427497280 | 3950 | 3935 | 3955 | 3930 | 472 |
| 498 | 20231016 | 111700 | 2425639190 | 3930 | 3930 | 3935 | 3930 | 45 |
| 499 | 20231016 | 111600 | 2425462325 | 3920 | 3920 | 3920 | 3920 | 749 |
| 500 | 20231016 | 111500 | 2422526245 | 3915 | 3915 | 3920 | 3915 | 235 |
| 501 | 20231016 | 111400 | 2421605545 | 3915 | 3920 | 3920 | 3915 | 3498 |
| 502 | 20231016 | 111300 | 2407899415 | 3920 | 3920 | 3920 | 3920 | 97 |
| 503 | 20231016 | 111200 | 2407519175 | 3920 | 3920 | 3920 | 3920 | 3 |
| 504 | 20231016 | 111100 | 2407507415 | 3920 | 3920 | 3920 | 3920 | 5205 |
| 505 | 20231016 | 111000 | 2387103815 | 3920 | 3925 | 3945 | 3920 | 8 |
| 506 | 20231016 | 110900 | 2387072410 | 3920 | 3930 | 3930 | 3920 | 405 |
| 507 | 20231016 | 110800 | 2385482750 | 3925 | 3925 | 3925 | 3920 | 1111 |
| 508 | 20231016 | 110700 | 2381122080 | 3925 | 3930 | 3935 | 3925 | 5927 |
| 509 | 20231016 | 110600 | 2357846165 | 3930 | 3935 | 3935 | 3930 | 710 |
| 510 | 20231016 | 110500 | 2355052330 | 3940 | 3950 | 3950 | 3940 | 2038 |
| 511 | 20231016 | 110400 | 2347015465 | 3955 | 3960 | 3960 | 3955 | 1684 |
| 512 | 20231016 | 110300 | 2340347590 | 3960 | 3965 | 3965 | 3960 | 303 |
| 513 | 20231016 | 110200 | 2339146210 | 3965 | 3965 | 3965 | 3965 | 438 |
| 514 | 20231016 | 110100 | 2337409540 | 3965 | 3965 | 3965 | 3965 | 509 |
| 515 | 20231016 | 110000 | 2335391355 | 3970 | 3970 | 3975 | 3965 | 224 |
| 516 | 20231016 | 105900 | 2334502035 | 3965 | 3980 | 3980 | 3960 | 126 |
| 517 | 20231016 | 105800 | 2334002420 | 3960 | 3965 | 3985 | 3960 | 3383 |
| 518 | 20231016 | 105700 | 2320597805 | 3965 | 3965 | 3965 | 3965 | 75 |
| 519 | 20231016 | 105600 | 2320300430 | 3965 | 3990 | 3990 | 3960 | 649 |
| 520 | 20231016 | 105500 | 2317723665 | 3960 | 3990 | 4000 | 3960 | 2534 |
| 521 | 20231016 | 105400 | 2307647170 | 3960 | 3960 | 4000 | 3960 | 620 |
| 522 | 20231016 | 105300 | 2305171795 | 3950 | 3950 | 3950 | 3950 | 3 |
| 523 | 20231016 | 105200 | 2305159945 | 3945 | 3950 | 3960 | 3940 | 1055 |
| 524 | 20231016 | 105100 | 2300983380 | 3940 | 3940 | 3940 | 3940 | 69 |
| 525 | 20231016 | 105000 | 2300711520 | 3940 | 3950 | 3950 | 3940 | 5 |
| 526 | 20231016 | 104900 | 2300691800 | 3950 | 3925 | 3950 | 3920 | 1561 |
| 527 | 20231016 | 104800 | 2294562650 | 3925 | 3935 | 3935 | 3920 | 8505 |
| 528 | 20231016 | 104700 | 2261209910 | 3935 | 3945 | 3945 | 3930 | 248 |
| 529 | 20231016 | 104600 | 2260233785 | 3945 | 3945 | 3945 | 3935 | 2124 |
| 530 | 20231016 | 104500 | 2251870415 | 3950 | 3945 | 3950 | 3935 | 3182 |
| 531 | 20231016 | 104400 | 2239322175 | 3945 | 3955 | 3955 | 3945 | 3210 |
| 532 | 20231016 | 104300 | 2226638800 | 3960 | 3995 | 3995 | 3955 | 11270 |
| 533 | 20231016 | 104200 | 2181954255 | 3995 | 4010 | 4010 | 3995 | 3543 |
| 534 | 20231016 | 104100 | 2167796160 | 4000 | 4000 | 4010 | 4000 | 1612 |
| 535 | 20231016 | 104000 | 2161348060 | 4000 | 4000 | 4005 | 4000 | 175 |
| 536 | 20231016 | 103900 | 2160648030 | 4005 | 4000 | 4005 | 4000 | 951 |
| 537 | 20231016 | 103800 | 2156843940 | 4000 | 4000 | 4000 | 4000 | 2099 |
| 538 | 20231016 | 103700 | 2148447940 | 4000 | 4000 | 4000 | 4000 | 3 |
| 539 | 20231016 | 103600 | 2148435940 | 4020 | 4005 | 4020 | 4000 | 183 |
| 540 | 20231016 | 103500 | 2147702745 | 4020 | 4005 | 4020 | 4005 | 301 |
| 541 | 20231016 | 103400 | 2146497195 | 4030 | 4035 | 4035 | 3995 | 1175 |
| 542 | 20231016 | 103300 | 2141792905 | 4035 | 4015 | 4040 | 4010 | 1234 |
| 543 | 20231016 | 103200 | 2136823270 | 4010 | 4020 | 4020 | 4010 | 1071 |
| 544 | 20231016 | 103100 | 2132517910 | 4020 | 4005 | 4055 | 4005 | 3083 |
| 545 | 20231016 | 103000 | 2120058995 | 4000 | 3995 | 4005 | 3995 | 1213 |
| 546 | 20231016 | 102900 | 2115206510 | 3995 | 4010 | 4010 | 3995 | 4328 |
| 547 | 20231016 | 102800 | 2097886430 | 4015 | 4015 | 4015 | 4005 | 1774 |
| 548 | 20231016 | 102700 | 2090772090 | 4015 | 4015 | 4015 | 4005 | 274 |
| 549 | 20231016 | 102600 | 2089672700 | 4015 | 4005 | 4015 | 4005 | 213 |
| 550 | 20231016 | 102500 | 2088818975 | 4015 | 4005 | 4015 | 4005 | 229 |
| 551 | 20231016 | 102400 | 2087899890 | 4005 | 4020 | 4020 | 4005 | 1036 |
| 552 | 20231016 | 102300 | 2083750100 | 4030 | 4040 | 4040 | 4000 | 9479 |
| 553 | 20231016 | 102200 | 2045763975 | 4060 | 4030 | 4075 | 4020 | 2733 |
| 554 | 20231016 | 102100 | 2034723855 | 4030 | 4040 | 4040 | 4030 | 1664 |
| 555 | 20231016 | 102000 | 2028017015 | 4030 | 4065 | 4065 | 4030 | 4393 |
| 556 | 20231016 | 101900 | 2010242105 | 4065 | 4075 | 4075 | 4060 | 1358 |
| 557 | 20231016 | 101800 | 2004725115 | 4065 | 4070 | 4075 | 4060 | 2155 |
| 558 | 20231016 | 101700 | 1995956525 | 4075 | 4060 | 4080 | 4060 | 1479 |
| 559 | 20231016 | 101600 | 1989945050 | 4065 | 4070 | 4070 | 4030 | 10608 |
| 560 | 20231016 | 101500 | 1947000480 | 4075 | 4095 | 4105 | 4075 | 3529 |
| 561 | 20231016 | 101400 | 1932601260 | 4110 | 4080 | 4110 | 4080 | 955 |
| 562 | 20231016 | 101300 | 1928691675 | 4075 | 4120 | 4120 | 4075 | 5223 |
| 563 | 20231016 | 101200 | 1907274775 | 4125 | 4135 | 4135 | 4120 | 4104 |
| 564 | 20231016 | 101100 | 1890345645 | 4135 | 4160 | 4160 | 4135 | 9234 |
| 565 | 20231016 | 101000 | 1852093080 | 4160 | 4170 | 4170 | 4160 | 896 |
| 566 | 20231016 | 100900 | 1848360480 | 4170 | 4185 | 4185 | 4170 | 186 |
| 567 | 20231016 | 100800 | 1847583290 | 4185 | 4155 | 4185 | 4155 | 1051 |
| 568 | 20231016 | 100700 | 1843197290 | 4160 | 4165 | 4180 | 4160 | 534 |
| 569 | 20231016 | 100600 | 1840974090 | 4180 | 4200 | 4200 | 4165 | 4719 |
| 570 | 20231016 | 100500 | 1821231875 | 4200 | 4190 | 4205 | 4190 | 10170 |
| 571 | 20231016 | 100400 | 1778523445 | 4190 | 4175 | 4190 | 4175 | 4852 |
| 572 | 20231016 | 100300 | 1758233525 | 4175 | 4165 | 4175 | 4165 | 1123 |
| 573 | 20231016 | 100200 | 1753550675 | 4165 | 4165 | 4170 | 4165 | 329 |
| 574 | 20231016 | 100100 | 1752180090 | 4165 | 4170 | 4170 | 4150 | 320 |
| 575 | 20231016 | 100000 | 1750850280 | 4170 | 4165 | 4170 | 4160 | 566 |
| 576 | 20231016 | 095900 | 1748491955 | 4165 | 4160 | 4165 | 4150 | 3827 |
| 577 | 20231016 | 095800 | 1732589645 | 4160 | 4140 | 4160 | 4140 | 4069 |
| 578 | 20231016 | 095700 | 1715691615 | 4140 | 4145 | 4145 | 4140 | 156 |
| 579 | 20231016 | 095600 | 1715045720 | 4140 | 4140 | 4145 | 4130 | 1743 |
| 580 | 20231016 | 095500 | 1707830000 | 4130 | 4140 | 4140 | 4125 | 2979 |
| 581 | 20231016 | 095400 | 1695507930 | 4140 | 4135 | 4140 | 4120 | 2537 |
| 582 | 20231016 | 095300 | 1685037060 | 4140 | 4145 | 4145 | 4140 | 115 |
| 583 | 20231016 | 095200 | 1684560925 | 4145 | 4140 | 4145 | 4140 | 436 |
| 584 | 20231016 | 095100 | 1682755855 | 4140 | 4145 | 4145 | 4140 | 1686 |
| 585 | 20231016 | 095000 | 1675775325 | 4145 | 4145 | 4150 | 4140 | 2642 |
| 586 | 20231016 | 094900 | 1664835715 | 4150 | 4145 | 4155 | 4145 | 1410 |
| 587 | 20231016 | 094800 | 1658991200 | 4145 | 4155 | 4155 | 4145 | 1977 |
| 588 | 20231016 | 094700 | 1650792995 | 4155 | 4160 | 4160 | 4145 | 2414 |
| 589 | 20231016 | 094600 | 1640770085 | 4160 | 4155 | 4160 | 4150 | 2676 |
| 590 | 20231016 | 094500 | 1629657980 | 4155 | 4155 | 4160 | 4155 | 2870 |
| 591 | 20231016 | 094400 | 1617732090 | 4160 | 4170 | 4170 | 4160 | 413 |
| 592 | 20231016 | 094300 | 1616012615 | 4170 | 4175 | 4175 | 4160 | 2006 |
| 593 | 20231016 | 094200 | 1607652645 | 4175 | 4160 | 4175 | 4150 | 3580 |
| 594 | 20231016 | 094100 | 1592736375 | 4150 | 4160 | 4160 | 4150 | 3766 |
| 595 | 20231016 | 094000 | 1577091405 | 4160 | 4155 | 4165 | 4150 | 2945 |
| 596 | 20231016 | 093900 | 1564844085 | 4155 | 4140 | 4155 | 4140 | 2594 |
| 597 | 20231016 | 093800 | 1554089435 | 4140 | 4155 | 4155 | 4140 | 2249 |
| 598 | 20231016 | 093700 | 1544778370 | 4140 | 4155 | 4155 | 4140 | 841 |
| 599 | 20231016 | 093600 | 1541293185 | 4155 | 4135 | 4160 | 4135 | 3666 |
| 600 | 20231016 | 093500 | 1526085630 | 4130 | 4140 | 4140 | 4125 | 3776 |
| 601 | 20231016 | 093400 | 1510483780 | 4140 | 4160 | 4160 | 4140 | 7954 |
| 602 | 20231016 | 093300 | 1477458100 | 4160 | 4160 | 4165 | 4155 | 1785 |
| 603 | 20231016 | 093200 | 1470035005 | 4160 | 4160 | 4165 | 4155 | 1049 |
| 604 | 20231016 | 093100 | 1465671620 | 4165 | 4160 | 4165 | 4150 | 2427 |
| 605 | 20231016 | 093000 | 1455575415 | 4160 | 4165 | 4165 | 4145 | 2166 |
| 606 | 20231016 | 092900 | 1446568440 | 4160 | 4130 | 4160 | 4130 | 2220 |
| 607 | 20231016 | 092800 | 1437358450 | 4130 | 4120 | 4130 | 4110 | 3660 |
| 608 | 20231016 | 092700 | 1422302485 | 4120 | 4130 | 4130 | 4120 | 8518 |
| 609 | 20231016 | 092600 | 1387170000 | 4135 | 4145 | 4145 | 4130 | 5737 |
| 610 | 20231016 | 092500 | 1363437735 | 4145 | 4165 | 4165 | 4140 | 2834 |
| 611 | 20231016 | 092400 | 1351678945 | 4165 | 4180 | 4180 | 4160 | 3698 |
| 612 | 20231016 | 092300 | 1336251975 | 4180 | 4155 | 4185 | 4155 | 6211 |
| 613 | 20231016 | 092200 | 1310319980 | 4155 | 4155 | 4165 | 4130 | 7649 |
| 614 | 20231016 | 092100 | 1278604905 | 4155 | 4140 | 4170 | 4140 | 7720 |
| 615 | 20231016 | 092000 | 1246536885 | 4140 | 4205 | 4210 | 4130 | 56902 |
| 616 | 20231016 | 091900 | 1009403780 | 4210 | 4105 | 4230 | 4105 | 52528 |
| 617 | 20231016 | 091800 | 790448985 | 4130 | 4075 | 4155 | 4075 | 26997 |
| 618 | 20231016 | 091700 | 679219635 | 4080 | 4070 | 4090 | 4070 | 6256 |
| 619 | 20231016 | 091600 | 653723470 | 4070 | 4035 | 4070 | 4035 | 1505 |
| 620 | 20231016 | 091500 | 647624865 | 4050 | 4050 | 4055 | 4030 | 4164 |
| 621 | 20231016 | 091400 | 630812290 | 4050 | 4055 | 4055 | 4040 | 1697 |
| 622 | 20231016 | 091300 | 623945540 | 4055 | 4060 | 4065 | 4055 | 3281 |
| 623 | 20231016 | 091200 | 610630655 | 4060 | 4035 | 4065 | 4035 | 4140 |
| 624 | 20231016 | 091100 | 593879675 | 4035 | 4050 | 4050 | 4030 | 1209 |
| 625 | 20231016 | 091000 | 589000390 | 4050 | 4050 | 4050 | 4015 | 11951 |
| 626 | 20231016 | 090900 | 540755160 | 4045 | 4045 | 4055 | 4035 | 5649 |
| 627 | 20231016 | 090800 | 517909225 | 4040 | 4010 | 4040 | 4010 | 5662 |
| 628 | 20231016 | 090700 | 495122845 | 4010 | 4005 | 4010 | 3995 | 6083 |
| 629 | 20231016 | 090600 | 470786485 | 3995 | 3985 | 4020 | 3985 | 3755 |
| 630 | 20231016 | 090500 | 455770910 | 3985 | 3975 | 3990 | 3965 | 2245 |
| 631 | 20231016 | 090400 | 446860360 | 3980 | 4010 | 4010 | 3965 | 21102 |
| 632 | 20231016 | 090300 | 362542750 | 4010 | 4025 | 4035 | 4005 | 14881 |
| 633 | 20231016 | 090200 | 302749760 | 4030 | 4025 | 4045 | 4010 | 9486 |
| 634 | 20231016 | 090100 | 264582720 | 4025 | 4095 | 4115 | 4025 | 22290 |
| 635 | 20231016 | 090000 | 173892185 | 4095 | 4120 | 4120 | 4075 | 40132 |