30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 185100 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 33306 |
| 3 | 20231016 | 185000 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 4 | 20231016 | 184900 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 5 | 20231016 | 184800 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 6 | 20231016 | 184700 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 7 | 20231016 | 184600 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 8 | 20231016 | 184500 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 9 | 20231016 | 184400 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 10 | 20231016 | 184300 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 11 | 20231016 | 184200 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 12 | 20231016 | 184100 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 13 | 20231016 | 184000 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 14 | 20231016 | 183900 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 15 | 20231016 | 183800 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 16 | 20231016 | 183700 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 17 | 20231016 | 183600 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 18 | 20231016 | 183500 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 19 | 20231016 | 183400 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 20 | 20231016 | 183300 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 21 | 20231016 | 183200 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 22 | 20231016 | 183100 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 23 | 20231016 | 183000 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 24 | 20231016 | 182900 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 25 | 20231016 | 182800 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 26 | 20231016 | 182700 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 27 | 20231016 | 182600 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 28 | 20231016 | 182500 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 29 | 20231016 | 182400 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 30 | 20231016 | 182300 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 31 | 20231016 | 182200 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 32 | 20231016 | 182100 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 33306 |
| 33 | 20231016 | 182000 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 34 | 20231016 | 181900 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 35 | 20231016 | 181800 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 36 | 20231016 | 181700 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 37 | 20231016 | 181600 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 38 | 20231016 | 181500 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 39 | 20231016 | 181400 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 40 | 20231016 | 181300 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 41 | 20231016 | 181200 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 42 | 20231016 | 181100 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 43 | 20231016 | 181000 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 44 | 20231016 | 180900 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 45 | 20231016 | 180800 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 46 | 20231016 | 180700 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 47 | 20231016 | 180600 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 48 | 20231016 | 180500 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 49 | 20231016 | 180400 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 50 | 20231016 | 180300 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 51 | 20231016 | 180200 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 52 | 20231016 | 180100 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 53 | 20231016 | 180000 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 54 | 20231016 | 175900 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 55 | 20231016 | 175800 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 56 | 20231016 | 175700 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 57 | 20231016 | 175600 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 58 | 20231016 | 175500 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 59 | 20231016 | 175400 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 60 | 20231016 | 175300 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 61 | 20231016 | 175200 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 62 | 20231016 | 175100 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 33306 |
| 63 | 20231016 | 175000 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 64 | 20231016 | 174900 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 65 | 20231016 | 174800 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 66 | 20231016 | 174700 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 67 | 20231016 | 174600 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 68 | 20231016 | 174500 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 69 | 20231016 | 174400 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 70 | 20231016 | 174300 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 71 | 20231016 | 174200 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 72 | 20231016 | 174100 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 73 | 20231016 | 174000 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 74 | 20231016 | 173900 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 75 | 20231016 | 173800 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 76 | 20231016 | 173700 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 77 | 20231016 | 173600 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 78 | 20231016 | 173500 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 79 | 20231016 | 173400 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 80 | 20231016 | 173300 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 81 | 20231016 | 173200 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 82 | 20231016 | 173100 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 83 | 20231016 | 173000 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 84 | 20231016 | 172900 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 85 | 20231016 | 172800 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 86 | 20231016 | 172700 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 87 | 20231016 | 172600 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 88 | 20231016 | 172500 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 89 | 20231016 | 172400 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 90 | 20231016 | 172300 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 91 | 20231016 | 172200 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 92 | 20231016 | 172100 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 33306 |
| 93 | 20231016 | 172000 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 94 | 20231016 | 171900 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 95 | 20231016 | 171800 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 96 | 20231016 | 171700 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 97 | 20231016 | 171600 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 98 | 20231016 | 171500 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 99 | 20231016 | 171400 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 100 | 20231016 | 171300 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 101 | 20231016 | 171200 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 102 | 20231016 | 171100 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 103 | 20231016 | 171000 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 104 | 20231016 | 170900 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 105 | 20231016 | 170800 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 106 | 20231016 | 170700 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 107 | 20231016 | 170600 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 108 | 20231016 | 170500 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 109 | 20231016 | 170400 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 110 | 20231016 | 170300 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 111 | 20231016 | 170200 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 112 | 20231016 | 170100 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 113 | 20231016 | 170000 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 114 | 20231016 | 165900 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 115 | 20231016 | 165800 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 116 | 20231016 | 165700 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 117 | 20231016 | 165600 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 118 | 20231016 | 165500 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 119 | 20231016 | 165400 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 120 | 20231016 | 165300 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 121 | 20231016 | 165200 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 122 | 20231016 | 165100 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 33306 |
| 123 | 20231016 | 165000 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 124 | 20231016 | 164900 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 125 | 20231016 | 164800 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 126 | 20231016 | 164700 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 127 | 20231016 | 164600 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 128 | 20231016 | 164500 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 129 | 20231016 | 164400 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 130 | 20231016 | 164300 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 131 | 20231016 | 164200 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 132 | 20231016 | 164100 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 133 | 20231016 | 164000 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 134 | 20231016 | 163900 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 135 | 20231016 | 163800 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 136 | 20231016 | 163700 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 137 | 20231016 | 163600 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 138 | 20231016 | 163500 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 139 | 20231016 | 163400 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 140 | 20231016 | 163300 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 141 | 20231016 | 163200 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 142 | 20231016 | 163100 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 143 | 20231016 | 163000 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 144 | 20231016 | 162900 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 145 | 20231016 | 162800 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 146 | 20231016 | 162700 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 147 | 20231016 | 162600 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 148 | 20231016 | 162500 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 149 | 20231016 | 162400 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 150 | 20231016 | 162300 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 151 | 20231016 | 162200 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 152 | 20231016 | 162100 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 33306 |
| 153 | 20231016 | 162000 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 154 | 20231016 | 161900 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 155 | 20231016 | 161800 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 156 | 20231016 | 161700 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 157 | 20231016 | 161600 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 158 | 20231016 | 161500 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 159 | 20231016 | 161400 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 160 | 20231016 | 161300 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 161 | 20231016 | 161200 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 162 | 20231016 | 161100 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 163 | 20231016 | 161000 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 164 | 20231016 | 160900 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 165 | 20231016 | 160800 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 166 | 20231016 | 160700 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 167 | 20231016 | 160600 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 168 | 20231016 | 160500 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 169 | 20231016 | 160400 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 170 | 20231016 | 160300 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 171 | 20231016 | 160200 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 172 | 20231016 | 160100 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 173 | 20231016 | 160000 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 174 | 20231016 | 155900 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 175 | 20231016 | 155800 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 176 | 20231016 | 155700 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 177 | 20231016 | 155600 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 178 | 20231016 | 155500 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 179 | 20231016 | 155400 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 180 | 20231016 | 155300 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 181 | 20231016 | 155200 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 182 | 20231016 | 155100 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 33306 |
| 183 | 20231016 | 155000 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 184 | 20231016 | 154900 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 185 | 20231016 | 154800 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 186 | 20231016 | 154700 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 187 | 20231016 | 154600 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 188 | 20231016 | 154500 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 189 | 20231016 | 154400 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 190 | 20231016 | 154300 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 191 | 20231016 | 154200 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 192 | 20231016 | 154100 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 193 | 20231016 | 154000 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 194 | 20231016 | 153900 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 195 | 20231016 | 153800 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 196 | 20231016 | 153700 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 197 | 20231016 | 153600 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 198 | 20231016 | 153500 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 199 | 20231016 | 153400 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 200 | 20231016 | 153300 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 201 | 20231016 | 153200 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 202 | 20231016 | 153100 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 203 | 20231016 | 153000 | 9104574485 | 2225 | 2225 | 2225 | 2225 | 33306 |
| 204 | 20231016 | 152900 | 9030468635 | 2220 | 2220 | 2220 | 2220 | 0 |
| 205 | 20231016 | 152800 | 9030468635 | 2220 | 2220 | 2220 | 2220 | 0 |
| 206 | 20231016 | 152700 | 9030468635 | 2220 | 2220 | 2220 | 2220 | 0 |
| 207 | 20231016 | 152600 | 9030468635 | 2220 | 2220 | 2220 | 2220 | 0 |
| 208 | 20231016 | 152500 | 9030468635 | 2220 | 2220 | 2220 | 2220 | 0 |
| 209 | 20231016 | 152400 | 9030468635 | 2220 | 2220 | 2220 | 2220 | 0 |
| 210 | 20231016 | 152300 | 9030468635 | 2220 | 2220 | 2220 | 2220 | 0 |
| 211 | 20231016 | 152200 | 9030468635 | 2220 | 2220 | 2220 | 2220 | 0 |
| 212 | 20231016 | 152100 | 9030468635 | 2220 | 2220 | 2220 | 2220 | 0 |
| 213 | 20231016 | 152000 | 9030468635 | 2220 | 2220 | 2220 | 2220 | 0 |
| 214 | 20231016 | 151900 | 9030468635 | 2220 | 2215 | 2225 | 2200 | 27789 |
| 215 | 20231016 | 151800 | 8968911740 | 2215 | 2205 | 2215 | 2200 | 9203 |
| 216 | 20231016 | 151700 | 8948602885 | 2205 | 2195 | 2210 | 2190 | 22861 |
| 217 | 20231016 | 151600 | 8898435120 | 2200 | 2205 | 2210 | 2195 | 11260 |
| 218 | 20231016 | 151500 | 8873625490 | 2210 | 2210 | 2220 | 2175 | 27531 |
| 219 | 20231016 | 151400 | 8813235395 | 2185 | 2220 | 2220 | 2180 | 34656 |
| 220 | 20231016 | 151300 | 8737222885 | 2200 | 2235 | 2235 | 2195 | 22292 |
| 221 | 20231016 | 151200 | 8687914095 | 2235 | 2235 | 2240 | 2230 | 7287 |
| 222 | 20231016 | 151100 | 8671631120 | 2235 | 2230 | 2235 | 2230 | 3937 |
| 223 | 20231016 | 151000 | 8662851445 | 2210 | 2225 | 2230 | 2200 | 38344 |
| 224 | 20231016 | 150900 | 8577839370 | 2225 | 2225 | 2235 | 2200 | 58116 |
| 225 | 20231016 | 150800 | 8449312580 | 2220 | 2245 | 2245 | 2215 | 68575 |
| 226 | 20231016 | 150700 | 8296501640 | 2245 | 2245 | 2245 | 2235 | 3233 |
| 227 | 20231016 | 150600 | 8289257995 | 2245 | 2240 | 2245 | 2235 | 12232 |
| 228 | 20231016 | 150500 | 8261853720 | 2240 | 2240 | 2245 | 2240 | 3931 |
| 229 | 20231016 | 150400 | 8253042960 | 2245 | 2245 | 2245 | 2240 | 9818 |
| 230 | 20231016 | 150300 | 8231006160 | 2240 | 2240 | 2245 | 2235 | 6113 |
| 231 | 20231016 | 150200 | 8217309540 | 2235 | 2245 | 2245 | 2235 | 6725 |
| 232 | 20231016 | 150100 | 8202272045 | 2235 | 2255 | 2255 | 2235 | 13562 |
| 233 | 20231016 | 150000 | 8171814995 | 2250 | 2250 | 2255 | 2245 | 19399 |
| 234 | 20231016 | 145900 | 8128248960 | 2245 | 2235 | 2250 | 2235 | 5793 |
| 235 | 20231016 | 145800 | 8115263390 | 2235 | 2240 | 2240 | 2235 | 434 |
| 236 | 20231016 | 145700 | 8114292450 | 2240 | 2235 | 2240 | 2235 | 268 |
| 237 | 20231016 | 145600 | 8113693415 | 2235 | 2235 | 2240 | 2230 | 6801 |
| 238 | 20231016 | 145500 | 8098489875 | 2230 | 2250 | 2250 | 2230 | 18916 |
| 239 | 20231016 | 145400 | 8056143090 | 2250 | 2250 | 2250 | 2245 | 725 |
| 240 | 20231016 | 145300 | 8054514340 | 2245 | 2250 | 2250 | 2245 | 1258 |
| 241 | 20231016 | 145200 | 8051685130 | 2250 | 2250 | 2250 | 2245 | 9144 |
| 242 | 20231016 | 145100 | 8031155445 | 2245 | 2245 | 2250 | 2245 | 4030 |
| 243 | 20231016 | 145000 | 8022107570 | 2245 | 2240 | 2245 | 2240 | 723 |
| 244 | 20231016 | 144900 | 8020486970 | 2245 | 2245 | 2245 | 2240 | 4892 |
| 245 | 20231016 | 144800 | 8009521005 | 2245 | 2245 | 2250 | 2240 | 1862 |
| 246 | 20231016 | 144700 | 8005348255 | 2245 | 2245 | 2250 | 2240 | 1652 |
| 247 | 20231016 | 144600 | 8001639960 | 2245 | 2240 | 2245 | 2240 | 2926 |
| 248 | 20231016 | 144500 | 7995075320 | 2240 | 2240 | 2245 | 2240 | 1627 |
| 249 | 20231016 | 144400 | 7991430795 | 2240 | 2240 | 2240 | 2240 | 1282 |
| 250 | 20231016 | 144300 | 7988559115 | 2245 | 2240 | 2245 | 2235 | 2887 |
| 251 | 20231016 | 144200 | 7982083875 | 2235 | 2240 | 2245 | 2235 | 4820 |
| 252 | 20231016 | 144100 | 7971305760 | 2240 | 2230 | 2240 | 2230 | 4395 |
| 253 | 20231016 | 144000 | 7961493855 | 2235 | 2240 | 2240 | 2230 | 5108 |
| 254 | 20231016 | 143900 | 7950098960 | 2235 | 2235 | 2235 | 2230 | 9633 |
| 255 | 20231016 | 143800 | 7928603395 | 2235 | 2250 | 2250 | 2235 | 12094 |
| 256 | 20231016 | 143700 | 7901540490 | 2245 | 2240 | 2245 | 2240 | 1195 |
| 257 | 20231016 | 143600 | 7898862945 | 2245 | 2255 | 2255 | 2240 | 8137 |
| 258 | 20231016 | 143500 | 7880598085 | 2260 | 2255 | 2260 | 2250 | 2204 |
| 259 | 20231016 | 143400 | 7875637300 | 2250 | 2255 | 2255 | 2250 | 325 |
| 260 | 20231016 | 143300 | 7874904435 | 2255 | 2255 | 2260 | 2255 | 1785 |
| 261 | 20231016 | 143200 | 7870879175 | 2255 | 2255 | 2260 | 2255 | 6885 |
| 262 | 20231016 | 143100 | 7855353050 | 2250 | 2250 | 2250 | 2250 | 1355 |
| 263 | 20231016 | 143000 | 7852304300 | 2250 | 2245 | 2250 | 2245 | 1148 |
| 264 | 20231016 | 142900 | 7849723940 | 2245 | 2240 | 2245 | 2240 | 3583 |
| 265 | 20231016 | 142800 | 7841695110 | 2240 | 2245 | 2250 | 2240 | 972 |
| 266 | 20231016 | 142700 | 7839517765 | 2245 | 2245 | 2245 | 2240 | 1966 |
| 267 | 20231016 | 142600 | 7835111665 | 2245 | 2245 | 2250 | 2240 | 1536 |
| 268 | 20231016 | 142500 | 7831670990 | 2250 | 2250 | 2250 | 2240 | 513 |
| 269 | 20231016 | 142400 | 7830521785 | 2250 | 2240 | 2250 | 2240 | 3503 |
| 270 | 20231016 | 142300 | 7822670050 | 2235 | 2240 | 2240 | 2235 | 795 |
| 271 | 20231016 | 142200 | 7820889255 | 2240 | 2250 | 2250 | 2240 | 9842 |
| 272 | 20231016 | 142100 | 7798823215 | 2245 | 2250 | 2250 | 2245 | 3394 |
| 273 | 20231016 | 142000 | 7791186880 | 2250 | 2245 | 2250 | 2245 | 2602 |
| 274 | 20231016 | 141900 | 7785344265 | 2250 | 2245 | 2250 | 2245 | 1011 |
| 275 | 20231016 | 141800 | 7783074565 | 2245 | 2250 | 2250 | 2245 | 209 |
| 276 | 20231016 | 141700 | 7782604820 | 2250 | 2245 | 2250 | 2245 | 3 |
| 277 | 20231016 | 141600 | 7782598080 | 2245 | 2245 | 2250 | 2245 | 2197 |
| 278 | 20231016 | 141500 | 7777655740 | 2245 | 2245 | 2245 | 2240 | 2399 |
| 279 | 20231016 | 141400 | 7772272700 | 2245 | 2245 | 2245 | 2245 | 523 |
| 280 | 20231016 | 141300 | 7771098565 | 2245 | 2245 | 2245 | 2245 | 524 |
| 281 | 20231016 | 141200 | 7769922185 | 2245 | 2245 | 2245 | 2245 | 100 |
| 282 | 20231016 | 141100 | 7769697685 | 2250 | 2245 | 2250 | 2245 | 1101 |
| 283 | 20231016 | 141000 | 7767225885 | 2245 | 2245 | 2250 | 2245 | 1408 |
| 284 | 20231016 | 140900 | 7764058420 | 2250 | 2250 | 2250 | 2250 | 1 |
| 285 | 20231016 | 140800 | 7764056170 | 2245 | 2245 | 2245 | 2245 | 66 |
| 286 | 20231016 | 140700 | 7763908000 | 2245 | 2245 | 2245 | 2240 | 740 |
| 287 | 20231016 | 140600 | 7762247635 | 2240 | 2250 | 2255 | 2230 | 21009 |
| 288 | 20231016 | 140500 | 7715226710 | 2250 | 2245 | 2250 | 2245 | 2251 |
| 289 | 20231016 | 140400 | 7710170685 | 2250 | 2245 | 2250 | 2240 | 2343 |
| 290 | 20231016 | 140300 | 7704912465 | 2245 | 2250 | 2250 | 2245 | 988 |
| 291 | 20231016 | 140200 | 7702694400 | 2255 | 2250 | 2255 | 2250 | 8236 |
| 292 | 20231016 | 140100 | 7684163395 | 2255 | 2260 | 2260 | 2250 | 1528 |
| 293 | 20231016 | 140000 | 7680719960 | 2260 | 2255 | 2260 | 2250 | 2131 |
| 294 | 20231016 | 135900 | 7675915970 | 2255 | 2245 | 2255 | 2245 | 3630 |
| 295 | 20231016 | 135800 | 7667738355 | 2250 | 2240 | 2250 | 2240 | 2082 |
| 296 | 20231016 | 135700 | 7663064605 | 2240 | 2240 | 2245 | 2240 | 310 |
| 297 | 20231016 | 135600 | 7662370200 | 2240 | 2245 | 2245 | 2235 | 1647 |
| 298 | 20231016 | 135500 | 7658683270 | 2235 | 2240 | 2245 | 2235 | 2735 |
| 299 | 20231016 | 135400 | 7652569370 | 2235 | 2245 | 2245 | 2235 | 717 |
| 300 | 20231016 | 135300 | 7650965325 | 2240 | 2245 | 2245 | 2240 | 2449 |
| 301 | 20231016 | 135200 | 7645478460 | 2245 | 2245 | 2245 | 2245 | 1402 |
| 302 | 20231016 | 135100 | 7642330970 | 2245 | 2235 | 2245 | 2235 | 1015 |
| 303 | 20231016 | 135000 | 7640056230 | 2245 | 2240 | 2245 | 2240 | 2151 |
| 304 | 20231016 | 134900 | 7635237685 | 2235 | 2230 | 2235 | 2230 | 429 |
| 305 | 20231016 | 134800 | 7634278915 | 2230 | 2230 | 2230 | 2230 | 2993 |
| 306 | 20231016 | 134700 | 7627604525 | 2225 | 2230 | 2235 | 2225 | 9159 |
| 307 | 20231016 | 134600 | 7607191255 | 2235 | 2235 | 2245 | 2230 | 5671 |
| 308 | 20231016 | 134500 | 7594526510 | 2235 | 2235 | 2240 | 2230 | 22516 |
| 309 | 20231016 | 134400 | 7544267985 | 2245 | 2240 | 2245 | 2235 | 11876 |
| 310 | 20231016 | 134300 | 7517708500 | 2240 | 2245 | 2245 | 2240 | 10665 |
| 311 | 20231016 | 134200 | 7493811070 | 2245 | 2245 | 2245 | 2240 | 3340 |
| 312 | 20231016 | 134100 | 7486313020 | 2245 | 2245 | 2250 | 2240 | 9496 |
| 313 | 20231016 | 134000 | 7464993745 | 2245 | 2250 | 2250 | 2245 | 10949 |
| 314 | 20231016 | 133900 | 7440367910 | 2250 | 2255 | 2255 | 2250 | 10976 |
| 315 | 20231016 | 133800 | 7415634560 | 2260 | 2265 | 2265 | 2260 | 3232 |
| 316 | 20231016 | 133700 | 7408322440 | 2265 | 2270 | 2270 | 2265 | 1363 |
| 317 | 20231016 | 133600 | 7405228705 | 2270 | 2270 | 2275 | 2270 | 10210 |
| 318 | 20231016 | 133500 | 7382051955 | 2275 | 2275 | 2275 | 2275 | 1198 |
| 319 | 20231016 | 133400 | 7379326505 | 2275 | 2280 | 2280 | 2275 | 4541 |
| 320 | 20231016 | 133300 | 7368995380 | 2275 | 2275 | 2275 | 2275 | 1022 |
| 321 | 20231016 | 133200 | 7366670330 | 2275 | 2275 | 2280 | 2270 | 5467 |
| 322 | 20231016 | 133100 | 7354230045 | 2280 | 2280 | 2285 | 2280 | 3125 |
| 323 | 20231016 | 133000 | 7347104700 | 2280 | 2285 | 2285 | 2280 | 1959 |
| 324 | 20231016 | 132900 | 7342635945 | 2285 | 2275 | 2285 | 2275 | 12605 |
| 325 | 20231016 | 132800 | 7313896380 | 2275 | 2275 | 2280 | 2275 | 4378 |
| 326 | 20231016 | 132700 | 7303933380 | 2275 | 2275 | 2275 | 2275 | 2168 |
| 327 | 20231016 | 132600 | 7299001180 | 2275 | 2275 | 2275 | 2270 | 2766 |
| 328 | 20231016 | 132500 | 7292709585 | 2275 | 2280 | 2280 | 2275 | 6706 |
| 329 | 20231016 | 132400 | 7277433225 | 2280 | 2275 | 2280 | 2270 | 4877 |
| 330 | 20231016 | 132300 | 7266330350 | 2275 | 2270 | 2275 | 2270 | 6393 |
| 331 | 20231016 | 132200 | 7251818125 | 2275 | 2265 | 2275 | 2265 | 5190 |
| 332 | 20231016 | 132100 | 7240049325 | 2265 | 2265 | 2265 | 2260 | 660 |
| 333 | 20231016 | 132000 | 7238554625 | 2265 | 2260 | 2265 | 2260 | 341 |
| 334 | 20231016 | 131900 | 7237783910 | 2260 | 2260 | 2265 | 2260 | 4295 |
| 335 | 20231016 | 131800 | 7228076210 | 2260 | 2265 | 2265 | 2260 | 105 |
| 336 | 20231016 | 131700 | 7227838395 | 2260 | 2265 | 2265 | 2260 | 3930 |
| 337 | 20231016 | 131600 | 7218951775 | 2265 | 2260 | 2265 | 2260 | 425 |
| 338 | 20231016 | 131500 | 7217989680 | 2260 | 2265 | 2265 | 2260 | 3579 |
| 339 | 20231016 | 131400 | 7209893430 | 2260 | 2260 | 2265 | 2260 | 6230 |
| 340 | 20231016 | 131300 | 7195787650 | 2265 | 2270 | 2270 | 2265 | 1588 |
| 341 | 20231016 | 131200 | 7192189640 | 2270 | 2265 | 2270 | 2260 | 2329 |
| 342 | 20231016 | 131100 | 7186914800 | 2260 | 2265 | 2265 | 2260 | 756 |
| 343 | 20231016 | 131000 | 7185205700 | 2265 | 2260 | 2265 | 2260 | 1914 |
| 344 | 20231016 | 130900 | 7180877055 | 2265 | 2260 | 2265 | 2260 | 393 |
| 345 | 20231016 | 130800 | 7179988540 | 2260 | 2265 | 2265 | 2260 | 2347 |
| 346 | 20231016 | 130700 | 7174680030 | 2265 | 2265 | 2265 | 2260 | 6025 |
| 347 | 20231016 | 130600 | 7161056545 | 2265 | 2260 | 2265 | 2260 | 516 |
| 348 | 20231016 | 130500 | 7159888660 | 2255 | 2255 | 2260 | 2255 | 1539 |
| 349 | 20231016 | 130400 | 7156412925 | 2255 | 2260 | 2265 | 2255 | 2702 |
| 350 | 20231016 | 130300 | 7150304855 | 2260 | 2255 | 2260 | 2250 | 4681 |
| 351 | 20231016 | 130200 | 7139733710 | 2255 | 2250 | 2255 | 2250 | 1899 |
| 352 | 20231016 | 130100 | 7135460610 | 2250 | 2250 | 2250 | 2250 | 962 |
| 353 | 20231016 | 130000 | 7133296110 | 2250 | 2255 | 2255 | 2250 | 198 |
| 354 | 20231016 | 125900 | 7132850535 | 2255 | 2250 | 2255 | 2250 | 622 |
| 355 | 20231016 | 125800 | 7131450635 | 2250 | 2250 | 2250 | 2245 | 2001 |
| 356 | 20231016 | 125700 | 7126953385 | 2250 | 2240 | 2250 | 2230 | 28323 |
| 357 | 20231016 | 125600 | 7063662220 | 2240 | 2250 | 2250 | 2240 | 8008 |
| 358 | 20231016 | 125500 | 7045681685 | 2250 | 2250 | 2250 | 2250 | 683 |
| 359 | 20231016 | 125400 | 7044144935 | 2250 | 2245 | 2250 | 2245 | 109 |
| 360 | 20231016 | 125300 | 7043899935 | 2250 | 2250 | 2250 | 2250 | 652 |
| 361 | 20231016 | 125200 | 7042432935 | 2250 | 2255 | 2255 | 2250 | 10192 |
| 362 | 20231016 | 125100 | 7019459975 | 2255 | 2250 | 2255 | 2250 | 6323 |
| 363 | 20231016 | 125000 | 7005230725 | 2250 | 2255 | 2255 | 2250 | 1361 |
| 364 | 20231016 | 124900 | 7002161920 | 2255 | 2250 | 2255 | 2250 | 2847 |
| 365 | 20231016 | 124800 | 6995741940 | 2255 | 2255 | 2260 | 2255 | 920 |
| 366 | 20231016 | 124700 | 6993667055 | 2255 | 2260 | 2260 | 2255 | 6756 |
| 367 | 20231016 | 124600 | 6978432205 | 2255 | 2260 | 2260 | 2255 | 1132 |
| 368 | 20231016 | 124500 | 6975877385 | 2260 | 2260 | 2260 | 2260 | 682 |
| 369 | 20231016 | 124400 | 6974336065 | 2260 | 2260 | 2260 | 2260 | 1007 |
| 370 | 20231016 | 124300 | 6972060245 | 2255 | 2265 | 2265 | 2255 | 617 |
| 371 | 20231016 | 124200 | 6970663040 | 2265 | 2270 | 2270 | 2260 | 3713 |
| 372 | 20231016 | 124100 | 6962265625 | 2270 | 2265 | 2270 | 2260 | 2344 |
| 373 | 20231016 | 124000 | 6956953670 | 2270 | 2265 | 2270 | 2260 | 1882 |
| 374 | 20231016 | 123900 | 6952683660 | 2265 | 2260 | 2265 | 2260 | 5329 |
| 375 | 20231016 | 123800 | 6940628785 | 2260 | 2250 | 2260 | 2250 | 9064 |
| 376 | 20231016 | 123700 | 6920191965 | 2255 | 2255 | 2255 | 2250 | 1632 |
| 377 | 20231016 | 123600 | 6916512570 | 2255 | 2250 | 2255 | 2250 | 1493 |
| 378 | 20231016 | 123500 | 6913149060 | 2250 | 2250 | 2255 | 2250 | 226 |
| 379 | 20231016 | 123400 | 6912640465 | 2255 | 2255 | 2255 | 2250 | 1329 |
| 380 | 20231016 | 123300 | 6909644170 | 2255 | 2255 | 2260 | 2250 | 1635 |
| 381 | 20231016 | 123200 | 6905958740 | 2255 | 2255 | 2260 | 2255 | 549 |
| 382 | 20231016 | 123100 | 6904719770 | 2265 | 2260 | 2265 | 2260 | 1360 |
| 383 | 20231016 | 123000 | 6901646065 | 2260 | 2255 | 2260 | 2255 | 3945 |
| 384 | 20231016 | 122900 | 6892740900 | 2250 | 2245 | 2250 | 2245 | 4200 |
| 385 | 20231016 | 122800 | 6883296150 | 2240 | 2245 | 2245 | 2240 | 1836 |
| 386 | 20231016 | 122700 | 6879179330 | 2245 | 2245 | 2250 | 2245 | 367 |
| 387 | 20231016 | 122600 | 6878354855 | 2245 | 2240 | 2245 | 2240 | 3041 |
| 388 | 20231016 | 122500 | 6871539775 | 2245 | 2245 | 2245 | 2245 | 15 |
| 389 | 20231016 | 122400 | 6871506100 | 2245 | 2250 | 2250 | 2245 | 459 |
| 390 | 20231016 | 122300 | 6870475460 | 2250 | 2240 | 2250 | 2240 | 678 |
| 391 | 20231016 | 122200 | 6868952095 | 2240 | 2230 | 2240 | 2230 | 4155 |
| 392 | 20231016 | 122100 | 6859648635 | 2230 | 2235 | 2240 | 2230 | 4884 |
| 393 | 20231016 | 122000 | 6848734035 | 2235 | 2240 | 2245 | 2235 | 2205 |
| 394 | 20231016 | 121900 | 6843799800 | 2250 | 2250 | 2250 | 2250 | 299 |
| 395 | 20231016 | 121800 | 6843127050 | 2250 | 2245 | 2250 | 2240 | 20486 |
| 396 | 20231016 | 121700 | 6797186795 | 2245 | 2245 | 2245 | 2245 | 657 |
| 397 | 20231016 | 121600 | 6795711830 | 2250 | 2240 | 2250 | 2240 | 6288 |
| 398 | 20231016 | 121500 | 6781620995 | 2245 | 2240 | 2245 | 2240 | 423 |
| 399 | 20231016 | 121400 | 6780673020 | 2240 | 2250 | 2250 | 2240 | 2464 |
| 400 | 20231016 | 121300 | 6775145850 | 2250 | 2240 | 2250 | 2240 | 678 |
| 401 | 20231016 | 121200 | 6773627110 | 2240 | 2255 | 2255 | 2240 | 3800 |
| 402 | 20231016 | 121100 | 6765106510 | 2255 | 2255 | 2255 | 2250 | 1592 |
| 403 | 20231016 | 121000 | 6761519715 | 2255 | 2245 | 2255 | 2245 | 4410 |
| 404 | 20231016 | 120900 | 6751603345 | 2245 | 2240 | 2250 | 2235 | 11971 |
| 405 | 20231016 | 120800 | 6724790895 | 2245 | 2240 | 2245 | 2235 | 9687 |
| 406 | 20231016 | 120700 | 6703106600 | 2240 | 2250 | 2250 | 2240 | 8640 |
| 407 | 20231016 | 120600 | 6683734395 | 2250 | 2260 | 2260 | 2250 | 4679 |
| 408 | 20231016 | 120500 | 6673186335 | 2255 | 2255 | 2260 | 2250 | 1708 |
| 409 | 20231016 | 120400 | 6669333940 | 2255 | 2250 | 2255 | 2245 | 2495 |
| 410 | 20231016 | 120300 | 6663720235 | 2250 | 2245 | 2250 | 2245 | 2446 |
| 411 | 20231016 | 120200 | 6658219190 | 2250 | 2245 | 2250 | 2240 | 5540 |
| 412 | 20231016 | 120100 | 6645796160 | 2250 | 2250 | 2255 | 2245 | 3191 |
| 413 | 20231016 | 120000 | 6638626545 | 2250 | 2265 | 2265 | 2245 | 32927 |
| 414 | 20231016 | 115900 | 6564456145 | 2260 | 2260 | 2265 | 2260 | 2116 |
| 415 | 20231016 | 115800 | 6559673735 | 2260 | 2265 | 2265 | 2260 | 7255 |
| 416 | 20231016 | 115700 | 6543266855 | 2265 | 2265 | 2275 | 2260 | 22920 |
| 417 | 20231016 | 115600 | 6491276215 | 2265 | 2275 | 2280 | 2265 | 18154 |
| 418 | 20231016 | 115500 | 6450069645 | 2275 | 2270 | 2280 | 2270 | 11059 |
| 419 | 20231016 | 115400 | 6424911205 | 2275 | 2280 | 2280 | 2270 | 411 |
| 420 | 20231016 | 115300 | 6423976430 | 2280 | 2275 | 2280 | 2270 | 3904 |
| 421 | 20231016 | 115200 | 6415095535 | 2275 | 2260 | 2275 | 2260 | 6332 |
| 422 | 20231016 | 115100 | 6400705005 | 2265 | 2260 | 2270 | 2260 | 2017 |
| 423 | 20231016 | 115000 | 6396138500 | 2260 | 2265 | 2270 | 2260 | 992 |
| 424 | 20231016 | 114900 | 6393894340 | 2270 | 2275 | 2275 | 2270 | 1360 |
| 425 | 20231016 | 114800 | 6390806875 | 2275 | 2275 | 2275 | 2255 | 5125 |
| 426 | 20231016 | 114700 | 6379218185 | 2275 | 2270 | 2275 | 2260 | 9594 |
| 427 | 20231016 | 114600 | 6357468455 | 2270 | 2275 | 2275 | 2270 | 8912 |
| 428 | 20231016 | 114500 | 6337237060 | 2275 | 2265 | 2280 | 2265 | 3044 |
| 429 | 20231016 | 114400 | 6330333405 | 2270 | 2275 | 2275 | 2265 | 6155 |
| 430 | 20231016 | 114300 | 6316373965 | 2280 | 2280 | 2280 | 2270 | 2613 |
| 431 | 20231016 | 114200 | 6310416600 | 2280 | 2285 | 2285 | 2250 | 30781 |
| 432 | 20231016 | 114100 | 6240801815 | 2290 | 2290 | 2290 | 2270 | 21954 |
| 433 | 20231016 | 114000 | 6190789045 | 2290 | 2295 | 2295 | 2290 | 486 |
| 434 | 20231016 | 113900 | 6189675040 | 2295 | 2295 | 2295 | 2280 | 3527 |
| 435 | 20231016 | 113800 | 6181591830 | 2285 | 2290 | 2295 | 2285 | 3057 |
| 436 | 20231016 | 113700 | 6174602915 | 2295 | 2285 | 2295 | 2285 | 3186 |
| 437 | 20231016 | 113600 | 6167306745 | 2285 | 2295 | 2295 | 2285 | 1787 |
| 438 | 20231016 | 113500 | 6163214940 | 2295 | 2295 | 2295 | 2285 | 9547 |
| 439 | 20231016 | 113400 | 6141398210 | 2295 | 2290 | 2295 | 2290 | 1543 |
| 440 | 20231016 | 113300 | 6137857170 | 2290 | 2295 | 2295 | 2290 | 2696 |
| 441 | 20231016 | 113200 | 6131675350 | 2290 | 2290 | 2295 | 2290 | 5429 |
| 442 | 20231016 | 113100 | 6119241285 | 2290 | 2290 | 2290 | 2285 | 5894 |
| 443 | 20231016 | 113000 | 6105763065 | 2290 | 2285 | 2295 | 2285 | 933 |
| 444 | 20231016 | 112900 | 6103626980 | 2290 | 2295 | 2295 | 2290 | 19303 |
| 445 | 20231016 | 112800 | 6059409875 | 2295 | 2300 | 2300 | 2295 | 3061 |
| 446 | 20231016 | 112700 | 6052384875 | 2295 | 2295 | 2295 | 2295 | 14609 |
| 447 | 20231016 | 112600 | 6018857220 | 2300 | 2300 | 2300 | 2300 | 1069 |
| 448 | 20231016 | 112500 | 6016398520 | 2300 | 2300 | 2300 | 2300 | 3085 |
| 449 | 20231016 | 112400 | 6009303020 | 2300 | 2305 | 2305 | 2300 | 6646 |
| 450 | 20231016 | 112300 | 5994012720 | 2305 | 2305 | 2305 | 2300 | 1523 |
| 451 | 20231016 | 112200 | 5990503705 | 2305 | 2305 | 2310 | 2300 | 3647 |
| 452 | 20231016 | 112100 | 5982097700 | 2305 | 2305 | 2305 | 2300 | 3593 |
| 453 | 20231016 | 112000 | 5973831185 | 2305 | 2305 | 2310 | 2300 | 3034 |
| 454 | 20231016 | 111900 | 5966831850 | 2305 | 2310 | 2310 | 2305 | 966 |
| 455 | 20231016 | 111800 | 5964603220 | 2310 | 2305 | 2310 | 2300 | 806 |
| 456 | 20231016 | 111700 | 5962745500 | 2305 | 2305 | 2310 | 2305 | 2406 |
| 457 | 20231016 | 111600 | 5957199190 | 2305 | 2305 | 2305 | 2305 | 2203 |
| 458 | 20231016 | 111500 | 5952121275 | 2300 | 2295 | 2300 | 2295 | 4028 |
| 459 | 20231016 | 111400 | 5942859875 | 2300 | 2290 | 2300 | 2290 | 331 |
| 460 | 20231016 | 111300 | 5942101875 | 2290 | 2295 | 2300 | 2290 | 3099 |
| 461 | 20231016 | 111200 | 5934997620 | 2295 | 2295 | 2295 | 2295 | 1033 |
| 462 | 20231016 | 111100 | 5932626885 | 2290 | 2285 | 2295 | 2285 | 950 |
| 463 | 20231016 | 111000 | 5930451585 | 2295 | 2295 | 2295 | 2285 | 563 |
| 464 | 20231016 | 110900 | 5929164000 | 2295 | 2300 | 2300 | 2280 | 7959 |
| 465 | 20231016 | 110800 | 5910962015 | 2295 | 2295 | 2300 | 2290 | 8156 |
| 466 | 20231016 | 110700 | 5892257170 | 2295 | 2295 | 2295 | 2290 | 2678 |
| 467 | 20231016 | 110600 | 5886112860 | 2295 | 2300 | 2300 | 2295 | 2090 |
| 468 | 20231016 | 110500 | 5881316155 | 2300 | 2300 | 2305 | 2300 | 2231 |
| 469 | 20231016 | 110400 | 5876184830 | 2305 | 2310 | 2315 | 2300 | 19150 |
| 470 | 20231016 | 110300 | 5832018655 | 2310 | 2310 | 2310 | 2305 | 3361 |
| 471 | 20231016 | 110200 | 5824257370 | 2310 | 2310 | 2315 | 2310 | 2556 |
| 472 | 20231016 | 110100 | 5818352975 | 2315 | 2310 | 2315 | 2310 | 2489 |
| 473 | 20231016 | 110000 | 5812598130 | 2305 | 2300 | 2315 | 2300 | 21349 |
| 474 | 20231016 | 105900 | 5763280205 | 2300 | 2305 | 2305 | 2300 | 120 |
| 475 | 20231016 | 105800 | 5763003705 | 2305 | 2300 | 2310 | 2300 | 4142 |
| 476 | 20231016 | 105700 | 5753464660 | 2305 | 2300 | 2305 | 2300 | 909 |
| 477 | 20231016 | 105600 | 5751373955 | 2305 | 2300 | 2305 | 2300 | 8247 |
| 478 | 20231016 | 105500 | 5732402670 | 2300 | 2305 | 2305 | 2300 | 9522 |
| 479 | 20231016 | 105400 | 5710461960 | 2310 | 2305 | 2310 | 2305 | 9420 |
| 480 | 20231016 | 105300 | 5688746995 | 2305 | 2305 | 2310 | 2305 | 1714 |
| 481 | 20231016 | 105200 | 5684795565 | 2305 | 2310 | 2315 | 2305 | 10980 |
| 482 | 20231016 | 105100 | 5659430660 | 2310 | 2310 | 2310 | 2305 | 5827 |
| 483 | 20231016 | 105000 | 5645989710 | 2310 | 2305 | 2310 | 2300 | 8463 |
| 484 | 20231016 | 104900 | 5626446875 | 2305 | 2295 | 2305 | 2295 | 10652 |
| 485 | 20231016 | 104800 | 5601963165 | 2290 | 2295 | 2295 | 2290 | 5388 |
| 486 | 20231016 | 104700 | 5589624000 | 2295 | 2290 | 2295 | 2290 | 570 |
| 487 | 20231016 | 104600 | 5588317600 | 2295 | 2280 | 2295 | 2280 | 28883 |
| 488 | 20231016 | 104500 | 5522220940 | 2275 | 2280 | 2285 | 2275 | 3572 |
| 489 | 20231016 | 104400 | 5514077665 | 2280 | 2280 | 2285 | 2280 | 6800 |
| 490 | 20231016 | 104300 | 5498573655 | 2280 | 2280 | 2280 | 2280 | 1552 |
| 491 | 20231016 | 104200 | 5495035095 | 2285 | 2285 | 2285 | 2285 | 2005 |
| 492 | 20231016 | 104100 | 5490453670 | 2285 | 2285 | 2285 | 2280 | 6022 |
| 493 | 20231016 | 104000 | 5476697050 | 2290 | 2290 | 2290 | 2285 | 505 |
| 494 | 20231016 | 103900 | 5475540650 | 2290 | 2290 | 2290 | 2285 | 2563 |
| 495 | 20231016 | 103800 | 5469682130 | 2285 | 2285 | 2290 | 2285 | 2140 |
| 496 | 20231016 | 103700 | 5464789910 | 2285 | 2285 | 2290 | 2285 | 15200 |
| 497 | 20231016 | 103600 | 5430057790 | 2285 | 2285 | 2285 | 2280 | 7005 |
| 498 | 20231016 | 103500 | 5414076180 | 2285 | 2275 | 2285 | 2275 | 3394 |
| 499 | 20231016 | 103400 | 5406337285 | 2275 | 2275 | 2280 | 2275 | 1325 |
| 500 | 20231016 | 103300 | 5403322410 | 2275 | 2280 | 2280 | 2270 | 861 |
| 501 | 20231016 | 103200 | 5401363780 | 2280 | 2275 | 2280 | 2270 | 2816 |
| 502 | 20231016 | 103100 | 5394959850 | 2275 | 2260 | 2275 | 2260 | 11447 |
| 503 | 20231016 | 103000 | 5369038120 | 2260 | 2260 | 2260 | 2260 | 1653 |
| 504 | 20231016 | 102900 | 5365302340 | 2265 | 2265 | 2265 | 2260 | 2069 |
| 505 | 20231016 | 102800 | 5360621330 | 2265 | 2260 | 2265 | 2260 | 447 |
| 506 | 20231016 | 102700 | 5359610600 | 2260 | 2260 | 2265 | 2260 | 5254 |
| 507 | 20231016 | 102600 | 5347735765 | 2260 | 2260 | 2265 | 2255 | 2424 |
| 508 | 20231016 | 102500 | 5342257570 | 2255 | 2250 | 2260 | 2245 | 2178 |
| 509 | 20231016 | 102400 | 5337348140 | 2250 | 2255 | 2255 | 2245 | 20332 |
| 510 | 20231016 | 102300 | 5291613855 | 2255 | 2255 | 2260 | 2250 | 14457 |
| 511 | 20231016 | 102200 | 5259046880 | 2255 | 2255 | 2260 | 2255 | 21405 |
| 512 | 20231016 | 102100 | 5210758445 | 2255 | 2260 | 2260 | 2255 | 5204 |
| 513 | 20231016 | 102000 | 5199006765 | 2260 | 2255 | 2260 | 2255 | 8401 |
| 514 | 20231016 | 101900 | 5180039320 | 2255 | 2260 | 2260 | 2255 | 7346 |
| 515 | 20231016 | 101800 | 5163442630 | 2260 | 2260 | 2265 | 2255 | 5564 |
| 516 | 20231016 | 101700 | 5150867990 | 2260 | 2265 | 2265 | 2260 | 9160 |
| 517 | 20231016 | 101600 | 5130153380 | 2265 | 2270 | 2270 | 2260 | 9182 |
| 518 | 20231016 | 101500 | 5109357740 | 2270 | 2275 | 2280 | 2270 | 10652 |
| 519 | 20231016 | 101400 | 5085136360 | 2280 | 2285 | 2285 | 2280 | 8075 |
| 520 | 20231016 | 101300 | 5066722940 | 2285 | 2285 | 2285 | 2280 | 7112 |
| 521 | 20231016 | 101200 | 5050496405 | 2285 | 2280 | 2285 | 2280 | 4564 |
| 522 | 20231016 | 101100 | 5040076635 | 2280 | 2280 | 2285 | 2270 | 10243 |
| 523 | 20231016 | 101000 | 5016780415 | 2275 | 2290 | 2290 | 2275 | 16580 |
| 524 | 20231016 | 100900 | 4978967900 | 2290 | 2285 | 2290 | 2285 | 11817 |
| 525 | 20231016 | 100800 | 4951930535 | 2285 | 2280 | 2285 | 2275 | 17471 |
| 526 | 20231016 | 100700 | 4912077430 | 2280 | 2275 | 2280 | 2270 | 4678 |
| 527 | 20231016 | 100600 | 4901424285 | 2275 | 2275 | 2275 | 2270 | 3716 |
| 528 | 20231016 | 100500 | 4892973190 | 2275 | 2270 | 2280 | 2270 | 5196 |
| 529 | 20231016 | 100400 | 4881156270 | 2275 | 2265 | 2275 | 2265 | 1989 |
| 530 | 20231016 | 100300 | 4876642485 | 2265 | 2265 | 2270 | 2260 | 7143 |
| 531 | 20231016 | 100200 | 4860485345 | 2265 | 2275 | 2275 | 2265 | 15241 |
| 532 | 20231016 | 100100 | 4825908325 | 2275 | 2270 | 2275 | 2270 | 7788 |
| 533 | 20231016 | 100000 | 4808190900 | 2275 | 2275 | 2280 | 2270 | 11953 |
| 534 | 20231016 | 095900 | 4781021935 | 2275 | 2275 | 2275 | 2270 | 23567 |
| 535 | 20231016 | 095800 | 4727454255 | 2270 | 2260 | 2275 | 2260 | 13020 |
| 536 | 20231016 | 095700 | 4697945590 | 2265 | 2265 | 2275 | 2255 | 30083 |
| 537 | 20231016 | 095600 | 4629962220 | 2265 | 2265 | 2270 | 2265 | 7009 |
| 538 | 20231016 | 095500 | 4614081170 | 2265 | 2270 | 2270 | 2250 | 24980 |
| 539 | 20231016 | 095400 | 4557659870 | 2270 | 2270 | 2275 | 2270 | 3623 |
| 540 | 20231016 | 095300 | 4549430335 | 2280 | 2275 | 2280 | 2265 | 10144 |
| 541 | 20231016 | 095200 | 4526332165 | 2275 | 2285 | 2285 | 2275 | 4243 |
| 542 | 20231016 | 095100 | 4516672895 | 2285 | 2270 | 2285 | 2270 | 10936 |
| 543 | 20231016 | 095000 | 4491810105 | 2270 | 2280 | 2285 | 2260 | 24518 |
| 544 | 20231016 | 094900 | 4436102345 | 2280 | 2285 | 2285 | 2280 | 8634 |
| 545 | 20231016 | 094800 | 4416383620 | 2285 | 2290 | 2290 | 2270 | 14616 |
| 546 | 20231016 | 094700 | 4383044430 | 2290 | 2295 | 2300 | 2265 | 59680 |
| 547 | 20231016 | 094600 | 4247002015 | 2305 | 2305 | 2310 | 2295 | 48773 |
| 548 | 20231016 | 094500 | 4134707165 | 2305 | 2305 | 2315 | 2305 | 37981 |
| 549 | 20231016 | 094400 | 4047033030 | 2310 | 2320 | 2340 | 2310 | 81380 |
| 550 | 20231016 | 094300 | 3857553800 | 2315 | 2310 | 2320 | 2305 | 13649 |
| 551 | 20231016 | 094200 | 3825988080 | 2305 | 2315 | 2320 | 2300 | 38859 |
| 552 | 20231016 | 094100 | 3736377245 | 2315 | 2325 | 2330 | 2310 | 20877 |
| 553 | 20231016 | 094000 | 3687953380 | 2325 | 2350 | 2350 | 2325 | 52858 |
| 554 | 20231016 | 093900 | 3564467065 | 2350 | 2330 | 2355 | 2330 | 94951 |
| 555 | 20231016 | 093800 | 3341857410 | 2330 | 2335 | 2340 | 2320 | 43042 |
| 556 | 20231016 | 093700 | 3241659800 | 2330 | 2305 | 2335 | 2295 | 69886 |
| 557 | 20231016 | 093600 | 3079913795 | 2310 | 2335 | 2350 | 2300 | 91383 |
| 558 | 20231016 | 093500 | 2867798035 | 2340 | 2350 | 2350 | 2305 | 141651 |
| 559 | 20231016 | 093400 | 2537222130 | 2345 | 2340 | 2350 | 2285 | 129798 |
| 560 | 20231016 | 093300 | 2235676545 | 2340 | 2360 | 2395 | 2335 | 160223 |
| 561 | 20231016 | 093200 | 1858785555 | 2360 | 2280 | 2365 | 2270 | 124046 |
| 562 | 20231016 | 093100 | 1571303485 | 2270 | 2255 | 2280 | 2255 | 75020 |
| 563 | 20231016 | 093000 | 1401374700 | 2255 | 2255 | 2255 | 2250 | 8420 |
| 564 | 20231016 | 092900 | 1382390860 | 2250 | 2260 | 2265 | 2250 | 25569 |
| 565 | 20231016 | 092800 | 1324739110 | 2260 | 2270 | 2270 | 2260 | 20077 |
| 566 | 20231016 | 092700 | 1279324905 | 2270 | 2250 | 2270 | 2250 | 37476 |
| 567 | 20231016 | 092600 | 1194456390 | 2255 | 2275 | 2275 | 2250 | 40662 |
| 568 | 20231016 | 092500 | 1102380675 | 2270 | 2250 | 2275 | 2250 | 30952 |
| 569 | 20231016 | 092400 | 1032455500 | 2250 | 2235 | 2250 | 2230 | 40467 |
| 570 | 20231016 | 092300 | 941805700 | 2235 | 2230 | 2235 | 2225 | 3102 |
| 571 | 20231016 | 092200 | 934883385 | 2230 | 2220 | 2235 | 2220 | 20892 |
| 572 | 20231016 | 092100 | 888355035 | 2220 | 2210 | 2225 | 2210 | 9006 |
| 573 | 20231016 | 092000 | 868395875 | 2210 | 2190 | 2210 | 2190 | 10144 |
| 574 | 20231016 | 091900 | 846097585 | 2190 | 2200 | 2200 | 2175 | 16417 |
| 575 | 20231016 | 091800 | 810250710 | 2200 | 2200 | 2200 | 2190 | 8063 |
| 576 | 20231016 | 091700 | 792566530 | 2200 | 2195 | 2205 | 2190 | 11272 |
| 577 | 20231016 | 091600 | 767767230 | 2195 | 2185 | 2195 | 2185 | 8003 |
| 578 | 20231016 | 091500 | 750233960 | 2185 | 2185 | 2185 | 2180 | 3693 |
| 579 | 20231016 | 091400 | 742166970 | 2180 | 2175 | 2185 | 2170 | 7199 |
| 580 | 20231016 | 091300 | 726494640 | 2175 | 2180 | 2180 | 2170 | 3128 |
| 581 | 20231016 | 091200 | 719691210 | 2180 | 2170 | 2180 | 2160 | 20859 |
| 582 | 20231016 | 091100 | 674459780 | 2165 | 2170 | 2170 | 2165 | 1985 |
| 583 | 20231016 | 091000 | 670160755 | 2165 | 2170 | 2170 | 2165 | 11053 |
| 584 | 20231016 | 090900 | 646227305 | 2170 | 2160 | 2170 | 2160 | 9664 |
| 585 | 20231016 | 090800 | 625322400 | 2160 | 2160 | 2170 | 2160 | 8620 |
| 586 | 20231016 | 090700 | 606677490 | 2160 | 2170 | 2170 | 2160 | 5156 |
| 587 | 20231016 | 090600 | 595524640 | 2170 | 2150 | 2170 | 2150 | 20063 |
| 588 | 20231016 | 090500 | 552153120 | 2155 | 2145 | 2155 | 2135 | 45356 |
| 589 | 20231016 | 090400 | 454754080 | 2150 | 2155 | 2160 | 2145 | 25540 |
| 590 | 20231016 | 090300 | 399853190 | 2155 | 2160 | 2165 | 2150 | 19568 |
| 591 | 20231016 | 090200 | 357693190 | 2160 | 2165 | 2170 | 2155 | 20803 |
| 592 | 20231016 | 090100 | 312813415 | 2170 | 2170 | 2185 | 2160 | 60101 |
| 593 | 20231016 | 090000 | 182709635 | 2165 | 2185 | 2190 | 2165 | 83395 |