29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 184500 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 7851 |
| 3 | 20231017 | 184400 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 4 | 20231017 | 184300 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 5 | 20231017 | 184200 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 6 | 20231017 | 184100 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 7 | 20231017 | 184000 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 8 | 20231017 | 183900 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 9 | 20231017 | 183800 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 10 | 20231017 | 183700 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 11 | 20231017 | 183600 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 12 | 20231017 | 183500 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 13 | 20231017 | 183400 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 14 | 20231017 | 183300 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 15 | 20231017 | 183200 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 16 | 20231017 | 183100 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 17 | 20231017 | 183000 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 18 | 20231017 | 182900 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 19 | 20231017 | 182800 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 20 | 20231017 | 182700 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 21 | 20231017 | 182600 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 22 | 20231017 | 182500 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 23 | 20231017 | 182400 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 24 | 20231017 | 182300 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 25 | 20231017 | 182200 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 26 | 20231017 | 182100 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 27 | 20231017 | 182000 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 28 | 20231017 | 181900 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 29 | 20231017 | 181800 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 30 | 20231017 | 181700 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 31 | 20231017 | 181600 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 32 | 20231017 | 181500 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 7851 |
| 33 | 20231017 | 181400 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 34 | 20231017 | 181300 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 35 | 20231017 | 181200 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 36 | 20231017 | 181100 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 37 | 20231017 | 181000 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 38 | 20231017 | 180900 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 39 | 20231017 | 180800 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 40 | 20231017 | 180700 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 41 | 20231017 | 180600 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 42 | 20231017 | 180500 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 43 | 20231017 | 180400 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 44 | 20231017 | 180300 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 45 | 20231017 | 180200 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 46 | 20231017 | 180100 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 47 | 20231017 | 180000 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 48 | 20231017 | 175900 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 49 | 20231017 | 175800 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 50 | 20231017 | 175700 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 51 | 20231017 | 175600 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 52 | 20231017 | 175500 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 53 | 20231017 | 175400 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 54 | 20231017 | 175300 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 55 | 20231017 | 175200 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 56 | 20231017 | 175100 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 57 | 20231017 | 175000 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 58 | 20231017 | 174900 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 59 | 20231017 | 174800 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 60 | 20231017 | 174700 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 61 | 20231017 | 174600 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 62 | 20231017 | 174500 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 7851 |
| 63 | 20231017 | 174400 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 64 | 20231017 | 174300 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 65 | 20231017 | 174200 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 66 | 20231017 | 174100 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 67 | 20231017 | 174000 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 68 | 20231017 | 173900 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 69 | 20231017 | 173800 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 70 | 20231017 | 173700 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 71 | 20231017 | 173600 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 72 | 20231017 | 173500 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 73 | 20231017 | 173400 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 74 | 20231017 | 173300 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 75 | 20231017 | 173200 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 76 | 20231017 | 173100 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 77 | 20231017 | 173000 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 78 | 20231017 | 172900 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 79 | 20231017 | 172800 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 80 | 20231017 | 172700 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 81 | 20231017 | 172600 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 82 | 20231017 | 172500 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 83 | 20231017 | 172400 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 84 | 20231017 | 172300 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 85 | 20231017 | 172200 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 86 | 20231017 | 172100 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 87 | 20231017 | 172000 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 88 | 20231017 | 171900 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 89 | 20231017 | 171800 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 90 | 20231017 | 171700 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 91 | 20231017 | 171600 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 92 | 20231017 | 171500 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 7851 |
| 93 | 20231017 | 171400 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 94 | 20231017 | 171300 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 95 | 20231017 | 171200 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 96 | 20231017 | 171100 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 97 | 20231017 | 171000 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 98 | 20231017 | 170900 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 99 | 20231017 | 170800 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 100 | 20231017 | 170700 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 101 | 20231017 | 170600 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 102 | 20231017 | 170500 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 103 | 20231017 | 170400 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 104 | 20231017 | 170300 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 105 | 20231017 | 170200 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 106 | 20231017 | 170100 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 107 | 20231017 | 170000 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 108 | 20231017 | 165900 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 109 | 20231017 | 165800 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 110 | 20231017 | 165700 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 111 | 20231017 | 165600 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 112 | 20231017 | 165500 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 113 | 20231017 | 165400 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 114 | 20231017 | 165300 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 115 | 20231017 | 165200 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 116 | 20231017 | 165100 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 117 | 20231017 | 165000 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 118 | 20231017 | 164900 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 119 | 20231017 | 164800 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 120 | 20231017 | 164700 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 121 | 20231017 | 164600 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 122 | 20231017 | 164500 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 7851 |
| 123 | 20231017 | 164400 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 124 | 20231017 | 164300 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 125 | 20231017 | 164200 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 126 | 20231017 | 164100 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 127 | 20231017 | 164000 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 128 | 20231017 | 163900 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 129 | 20231017 | 163800 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 130 | 20231017 | 163700 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 131 | 20231017 | 163600 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 132 | 20231017 | 163500 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 133 | 20231017 | 163400 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 134 | 20231017 | 163300 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 135 | 20231017 | 163200 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 136 | 20231017 | 163100 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 137 | 20231017 | 163000 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 138 | 20231017 | 162900 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 139 | 20231017 | 162800 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 140 | 20231017 | 162700 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 141 | 20231017 | 162600 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 142 | 20231017 | 162500 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 143 | 20231017 | 162400 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 144 | 20231017 | 162300 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 145 | 20231017 | 162200 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 146 | 20231017 | 162100 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 147 | 20231017 | 162000 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 148 | 20231017 | 161900 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 149 | 20231017 | 161800 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 150 | 20231017 | 161700 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 151 | 20231017 | 161600 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 152 | 20231017 | 161500 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 7851 |
| 153 | 20231017 | 161400 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 154 | 20231017 | 161300 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 155 | 20231017 | 161200 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 156 | 20231017 | 161100 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 157 | 20231017 | 161000 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 158 | 20231017 | 160900 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 159 | 20231017 | 160800 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 160 | 20231017 | 160700 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 161 | 20231017 | 160600 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 162 | 20231017 | 160500 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 163 | 20231017 | 160400 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 164 | 20231017 | 160300 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 165 | 20231017 | 160200 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 166 | 20231017 | 160100 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 167 | 20231017 | 160000 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 168 | 20231017 | 155900 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 169 | 20231017 | 155800 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 170 | 20231017 | 155700 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 171 | 20231017 | 155600 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 172 | 20231017 | 155500 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 173 | 20231017 | 155400 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 174 | 20231017 | 155300 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 175 | 20231017 | 155200 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 176 | 20231017 | 155100 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 177 | 20231017 | 155000 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 178 | 20231017 | 154900 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 179 | 20231017 | 154800 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 180 | 20231017 | 154700 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 181 | 20231017 | 154600 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 182 | 20231017 | 154500 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 7851 |
| 183 | 20231017 | 154400 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 184 | 20231017 | 154300 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 185 | 20231017 | 154200 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 186 | 20231017 | 154100 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 187 | 20231017 | 154000 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 188 | 20231017 | 153900 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 189 | 20231017 | 153800 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 190 | 20231017 | 153700 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 191 | 20231017 | 153600 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 192 | 20231017 | 153500 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 193 | 20231017 | 153400 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 194 | 20231017 | 153300 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 195 | 20231017 | 153200 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 196 | 20231017 | 153100 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 0 |
| 197 | 20231017 | 153000 | 6922551995 | 3635 | 3635 | 3635 | 3635 | 7851 |
| 198 | 20231017 | 152900 | 6894013610 | 3620 | 3620 | 3620 | 3620 | 0 |
| 199 | 20231017 | 152800 | 6894013610 | 3620 | 3620 | 3620 | 3620 | 0 |
| 200 | 20231017 | 152700 | 6894013610 | 3620 | 3620 | 3620 | 3620 | 0 |
| 201 | 20231017 | 152600 | 6894013610 | 3620 | 3620 | 3620 | 3620 | 0 |
| 202 | 20231017 | 152500 | 6894013610 | 3620 | 3620 | 3620 | 3620 | 0 |
| 203 | 20231017 | 152400 | 6894013610 | 3620 | 3620 | 3620 | 3620 | 0 |
| 204 | 20231017 | 152300 | 6894013610 | 3620 | 3620 | 3620 | 3620 | 0 |
| 205 | 20231017 | 152200 | 6894013610 | 3620 | 3620 | 3620 | 3620 | 0 |
| 206 | 20231017 | 152100 | 6894013610 | 3620 | 3620 | 3620 | 3620 | 0 |
| 207 | 20231017 | 152000 | 6894013610 | 3620 | 3620 | 3620 | 3620 | 0 |
| 208 | 20231017 | 151900 | 6894013610 | 3620 | 3630 | 3630 | 3605 | 12420 |
| 209 | 20231017 | 151800 | 6849183705 | 3630 | 3625 | 3630 | 3625 | 1528 |
| 210 | 20231017 | 151700 | 6843642315 | 3625 | 3635 | 3640 | 3625 | 2403 |
| 211 | 20231017 | 151600 | 6834907225 | 3630 | 3640 | 3655 | 3605 | 21271 |
| 212 | 20231017 | 151500 | 6757903865 | 3660 | 3660 | 3665 | 3630 | 12343 |
| 213 | 20231017 | 151400 | 6712915420 | 3660 | 3655 | 3665 | 3655 | 7028 |
| 214 | 20231017 | 151300 | 6687210195 | 3655 | 3670 | 3675 | 3655 | 15197 |
| 215 | 20231017 | 151200 | 6631528295 | 3675 | 3655 | 3675 | 3655 | 11584 |
| 216 | 20231017 | 151100 | 6589063105 | 3655 | 3650 | 3660 | 3645 | 11716 |
| 217 | 20231017 | 151000 | 6546271790 | 3655 | 3650 | 3655 | 3630 | 13294 |
| 218 | 20231017 | 150900 | 6497811170 | 3650 | 3645 | 3650 | 3635 | 8885 |
| 219 | 20231017 | 150800 | 6465434875 | 3645 | 3655 | 3655 | 3620 | 11620 |
| 220 | 20231017 | 150700 | 6423252725 | 3655 | 3655 | 3660 | 3650 | 2783 |
| 221 | 20231017 | 150600 | 6413083795 | 3655 | 3675 | 3675 | 3635 | 11704 |
| 222 | 20231017 | 150500 | 6370384025 | 3675 | 3675 | 3680 | 3665 | 3732 |
| 223 | 20231017 | 150400 | 6356680590 | 3680 | 3675 | 3680 | 3670 | 4056 |
| 224 | 20231017 | 150300 | 6341766665 | 3675 | 3685 | 3685 | 3655 | 5489 |
| 225 | 20231017 | 150200 | 6321599835 | 3685 | 3680 | 3685 | 3675 | 3496 |
| 226 | 20231017 | 150100 | 6308739510 | 3675 | 3650 | 3695 | 3650 | 38757 |
| 227 | 20231017 | 150000 | 6166416580 | 3650 | 3605 | 3650 | 3600 | 18073 |
| 228 | 20231017 | 145900 | 6100894395 | 3615 | 3605 | 3615 | 3600 | 4248 |
| 229 | 20231017 | 145800 | 6085570185 | 3605 | 3605 | 3605 | 3600 | 457 |
| 230 | 20231017 | 145700 | 6083923660 | 3600 | 3600 | 3600 | 3595 | 3205 |
| 231 | 20231017 | 145600 | 6072394930 | 3605 | 3605 | 3605 | 3600 | 505 |
| 232 | 20231017 | 145500 | 6070576385 | 3605 | 3610 | 3610 | 3600 | 533 |
| 233 | 20231017 | 145400 | 6068655345 | 3605 | 3600 | 3605 | 3595 | 3923 |
| 234 | 20231017 | 145300 | 6054540695 | 3600 | 3620 | 3620 | 3600 | 22250 |
| 235 | 20231017 | 145200 | 5974341275 | 3615 | 3610 | 3620 | 3610 | 1036 |
| 236 | 20231017 | 145100 | 5970596455 | 3615 | 3610 | 3615 | 3605 | 7325 |
| 237 | 20231017 | 145000 | 5944178010 | 3610 | 3615 | 3615 | 3610 | 5671 |
| 238 | 20231017 | 144900 | 5923697810 | 3615 | 3620 | 3620 | 3610 | 2368 |
| 239 | 20231017 | 144800 | 5915137650 | 3615 | 3620 | 3620 | 3605 | 4531 |
| 240 | 20231017 | 144700 | 5898778805 | 3620 | 3610 | 3620 | 3610 | 1479 |
| 241 | 20231017 | 144600 | 5893436935 | 3610 | 3610 | 3615 | 3610 | 1489 |
| 242 | 20231017 | 144500 | 5888055915 | 3605 | 3625 | 3630 | 3605 | 24762 |
| 243 | 20231017 | 144400 | 5798530070 | 3625 | 3625 | 3630 | 3625 | 1867 |
| 244 | 20231017 | 144300 | 5791755315 | 3630 | 3630 | 3635 | 3620 | 951 |
| 245 | 20231017 | 144200 | 5788304655 | 3630 | 3625 | 3630 | 3620 | 3793 |
| 246 | 20231017 | 144100 | 5774562565 | 3625 | 3635 | 3640 | 3625 | 6455 |
| 247 | 20231017 | 144000 | 5751131105 | 3640 | 3635 | 3640 | 3630 | 5653 |
| 248 | 20231017 | 143900 | 5730581650 | 3635 | 3635 | 3640 | 3620 | 3926 |
| 249 | 20231017 | 143800 | 5716335670 | 3640 | 3615 | 3640 | 3615 | 9452 |
| 250 | 20231017 | 143700 | 5682103510 | 3620 | 3615 | 3620 | 3615 | 1476 |
| 251 | 20231017 | 143600 | 5676762980 | 3615 | 3620 | 3620 | 3610 | 4355 |
| 252 | 20231017 | 143500 | 5661019310 | 3615 | 3615 | 3620 | 3610 | 1749 |
| 253 | 20231017 | 143400 | 5654696725 | 3615 | 3615 | 3620 | 3610 | 1922 |
| 254 | 20231017 | 143300 | 5647744005 | 3610 | 3625 | 3625 | 3610 | 14026 |
| 255 | 20231017 | 143200 | 5597028500 | 3620 | 3620 | 3625 | 3615 | 3901 |
| 256 | 20231017 | 143100 | 5582906315 | 3620 | 3620 | 3625 | 3615 | 2998 |
| 257 | 20231017 | 143000 | 5572053360 | 3620 | 3620 | 3630 | 3615 | 12516 |
| 258 | 20231017 | 142900 | 5526750775 | 3625 | 3620 | 3630 | 3620 | 2798 |
| 259 | 20231017 | 142800 | 5516615840 | 3620 | 3630 | 3630 | 3620 | 2568 |
| 260 | 20231017 | 142700 | 5507317785 | 3630 | 3625 | 3630 | 3610 | 8256 |
| 261 | 20231017 | 142600 | 5477464385 | 3635 | 3630 | 3635 | 3615 | 5919 |
| 262 | 20231017 | 142500 | 5456017700 | 3635 | 3635 | 3640 | 3625 | 11290 |
| 263 | 20231017 | 142400 | 5415045265 | 3630 | 3640 | 3645 | 3625 | 7502 |
| 264 | 20231017 | 142300 | 5387785735 | 3640 | 3635 | 3640 | 3630 | 4690 |
| 265 | 20231017 | 142200 | 5370731690 | 3635 | 3630 | 3635 | 3630 | 3439 |
| 266 | 20231017 | 142100 | 5358232325 | 3630 | 3635 | 3635 | 3625 | 4255 |
| 267 | 20231017 | 142000 | 5342797150 | 3635 | 3635 | 3635 | 3625 | 2129 |
| 268 | 20231017 | 141900 | 5335064480 | 3635 | 3620 | 3635 | 3620 | 3586 |
| 269 | 20231017 | 141800 | 5322051630 | 3620 | 3625 | 3625 | 3615 | 5875 |
| 270 | 20231017 | 141700 | 5300778220 | 3620 | 3625 | 3625 | 3615 | 3485 |
| 271 | 20231017 | 141600 | 5288160840 | 3630 | 3625 | 3630 | 3620 | 7819 |
| 272 | 20231017 | 141500 | 5259849070 | 3625 | 3625 | 3635 | 3620 | 7605 |
| 273 | 20231017 | 141400 | 5232300705 | 3625 | 3610 | 3625 | 3610 | 5309 |
| 274 | 20231017 | 141300 | 5213092450 | 3610 | 3605 | 3615 | 3600 | 666 |
| 275 | 20231017 | 141200 | 5210688900 | 3605 | 3610 | 3610 | 3585 | 6975 |
| 276 | 20231017 | 141100 | 5185572755 | 3610 | 3610 | 3620 | 3610 | 1813 |
| 277 | 20231017 | 141000 | 5179016555 | 3630 | 3630 | 3655 | 3560 | 56469 |
| 278 | 20231017 | 140900 | 4975229655 | 3620 | 3640 | 3640 | 3620 | 26376 |
| 279 | 20231017 | 140800 | 4879487620 | 3640 | 3635 | 3645 | 3635 | 15235 |
| 280 | 20231017 | 140700 | 4824021300 | 3635 | 3630 | 3635 | 3625 | 4491 |
| 281 | 20231017 | 140600 | 4807714230 | 3625 | 3635 | 3635 | 3605 | 11462 |
| 282 | 20231017 | 140500 | 4766160350 | 3630 | 3595 | 3630 | 3595 | 17717 |
| 283 | 20231017 | 140400 | 4702118605 | 3590 | 3570 | 3595 | 3570 | 3013 |
| 284 | 20231017 | 140300 | 4691319980 | 3550 | 3580 | 3585 | 3550 | 32484 |
| 285 | 20231017 | 140200 | 4575343895 | 3585 | 3540 | 3585 | 3540 | 12099 |
| 286 | 20231017 | 140100 | 4532398755 | 3545 | 3540 | 3545 | 3535 | 9637 |
| 287 | 20231017 | 140000 | 4498318605 | 3530 | 3540 | 3545 | 3530 | 13631 |
| 288 | 20231017 | 135900 | 4450146105 | 3545 | 3525 | 3545 | 3525 | 1929 |
| 289 | 20231017 | 135800 | 4443312205 | 3510 | 3535 | 3550 | 3510 | 26940 |
| 290 | 20231017 | 135700 | 4348466205 | 3535 | 3520 | 3540 | 3515 | 39271 |
| 291 | 20231017 | 135600 | 4210270700 | 3515 | 3525 | 3550 | 3515 | 25543 |
| 292 | 20231017 | 135500 | 4120199355 | 3520 | 3540 | 3540 | 3520 | 13740 |
| 293 | 20231017 | 135400 | 4071706820 | 3535 | 3545 | 3550 | 3535 | 22753 |
| 294 | 20231017 | 135300 | 3991060170 | 3545 | 3580 | 3585 | 3545 | 13236 |
| 295 | 20231017 | 135200 | 3944045190 | 3585 | 3540 | 3585 | 3535 | 37259 |
| 296 | 20231017 | 135100 | 3811323360 | 3535 | 3595 | 3600 | 3535 | 46464 |
| 297 | 20231017 | 135000 | 3645998960 | 3580 | 3600 | 3600 | 3580 | 2885 |
| 298 | 20231017 | 134900 | 3635652090 | 3585 | 3595 | 3600 | 3585 | 5767 |
| 299 | 20231017 | 134800 | 3614964450 | 3595 | 3610 | 3610 | 3595 | 5301 |
| 300 | 20231017 | 134700 | 3595885105 | 3615 | 3605 | 3620 | 3600 | 3339 |
| 301 | 20231017 | 134600 | 3583817055 | 3600 | 3585 | 3600 | 3585 | 6378 |
| 302 | 20231017 | 134500 | 3560929270 | 3585 | 3595 | 3595 | 3565 | 9972 |
| 303 | 20231017 | 134400 | 3525215010 | 3595 | 3585 | 3595 | 3585 | 7156 |
| 304 | 20231017 | 134300 | 3499560740 | 3585 | 3585 | 3585 | 3585 | 0 |
| 305 | 20231017 | 134200 | 3499560740 | 3585 | 3595 | 3595 | 3585 | 4059 |
| 306 | 20231017 | 134100 | 3485004110 | 3595 | 3600 | 3605 | 3585 | 11001 |
| 307 | 20231017 | 134000 | 3445467740 | 3590 | 3605 | 3605 | 3590 | 13396 |
| 308 | 20231017 | 133900 | 3397291825 | 3605 | 3605 | 3605 | 3600 | 10378 |
| 309 | 20231017 | 133800 | 3359928970 | 3605 | 3605 | 3605 | 3595 | 2356 |
| 310 | 20231017 | 133700 | 3351450500 | 3600 | 3610 | 3610 | 3600 | 7287 |
| 311 | 20231017 | 133600 | 3325196280 | 3610 | 3615 | 3615 | 3605 | 3959 |
| 312 | 20231017 | 133500 | 3310921190 | 3620 | 3615 | 3620 | 3610 | 4461 |
| 313 | 20231017 | 133400 | 3294800825 | 3615 | 3610 | 3615 | 3610 | 806 |
| 314 | 20231017 | 133300 | 3291889685 | 3610 | 3615 | 3620 | 3610 | 2589 |
| 315 | 20231017 | 133200 | 3282540385 | 3610 | 3625 | 3625 | 3610 | 4379 |
| 316 | 20231017 | 133100 | 3266697630 | 3625 | 3620 | 3625 | 3620 | 2829 |
| 317 | 20231017 | 133000 | 3256456265 | 3620 | 3620 | 3625 | 3620 | 1629 |
| 318 | 20231017 | 132900 | 3250553990 | 3620 | 3625 | 3625 | 3605 | 1265 |
| 319 | 20231017 | 132800 | 3245989260 | 3625 | 3600 | 3625 | 3600 | 5070 |
| 320 | 20231017 | 132700 | 3227736525 | 3600 | 3650 | 3650 | 3600 | 12216 |
| 321 | 20231017 | 132600 | 3183641610 | 3650 | 3665 | 3665 | 3610 | 50793 |
| 322 | 20231017 | 132500 | 2999196695 | 3670 | 3660 | 3670 | 3650 | 6155 |
| 323 | 20231017 | 132400 | 2976712845 | 3650 | 3655 | 3660 | 3650 | 5162 |
| 324 | 20231017 | 132300 | 2957860665 | 3650 | 3670 | 3670 | 3650 | 10109 |
| 325 | 20231017 | 132200 | 2920903735 | 3675 | 3670 | 3675 | 3665 | 1586 |
| 326 | 20231017 | 132100 | 2915084480 | 3670 | 3670 | 3670 | 3670 | 354 |
| 327 | 20231017 | 132000 | 2913785300 | 3670 | 3670 | 3670 | 3670 | 618 |
| 328 | 20231017 | 131900 | 2911517240 | 3670 | 3665 | 3670 | 3665 | 1014 |
| 329 | 20231017 | 131800 | 2907800510 | 3665 | 3665 | 3665 | 3665 | 233 |
| 330 | 20231017 | 131700 | 2906946565 | 3660 | 3665 | 3665 | 3660 | 9529 |
| 331 | 20231017 | 131600 | 2872038255 | 3665 | 3650 | 3665 | 3645 | 3034 |
| 332 | 20231017 | 131500 | 2860953185 | 3645 | 3660 | 3660 | 3645 | 17522 |
| 333 | 20231017 | 131400 | 2797034910 | 3660 | 3665 | 3665 | 3660 | 2115 |
| 334 | 20231017 | 131300 | 2789293005 | 3665 | 3665 | 3665 | 3665 | 82 |
| 335 | 20231017 | 131200 | 2788992475 | 3660 | 3680 | 3680 | 3660 | 1328 |
| 336 | 20231017 | 131100 | 2784112675 | 3680 | 3680 | 3680 | 3680 | 4 |
| 337 | 20231017 | 131000 | 2784097955 | 3660 | 3675 | 3680 | 3650 | 11118 |
| 338 | 20231017 | 130900 | 2743380340 | 3670 | 3670 | 3675 | 3670 | 961 |
| 339 | 20231017 | 130800 | 2739853465 | 3670 | 3675 | 3675 | 3670 | 472 |
| 340 | 20231017 | 130700 | 2738121200 | 3675 | 3675 | 3675 | 3670 | 300 |
| 341 | 20231017 | 130600 | 2737018725 | 3680 | 3680 | 3680 | 3680 | 1568 |
| 342 | 20231017 | 130500 | 2731248485 | 3665 | 3675 | 3680 | 3665 | 1017 |
| 343 | 20231017 | 130400 | 2727509440 | 3675 | 3685 | 3685 | 3675 | 893 |
| 344 | 20231017 | 130300 | 2724222690 | 3685 | 3665 | 3685 | 3665 | 200 |
| 345 | 20231017 | 130200 | 2723487690 | 3660 | 3670 | 3675 | 3660 | 9252 |
| 346 | 20231017 | 130100 | 2689544760 | 3670 | 3670 | 3670 | 3670 | 2642 |
| 347 | 20231017 | 130000 | 2679848620 | 3670 | 3670 | 3675 | 3655 | 5063 |
| 348 | 20231017 | 125900 | 2661282405 | 3670 | 3665 | 3680 | 3645 | 6577 |
| 349 | 20231017 | 125800 | 2637212840 | 3665 | 3675 | 3675 | 3665 | 4880 |
| 350 | 20231017 | 125700 | 2619284350 | 3675 | 3665 | 3675 | 3650 | 6609 |
| 351 | 20231017 | 125600 | 2595095045 | 3670 | 3675 | 3675 | 3645 | 5814 |
| 352 | 20231017 | 125500 | 2573882885 | 3680 | 3660 | 3680 | 3645 | 13892 |
| 353 | 20231017 | 125400 | 2523183095 | 3665 | 3705 | 3715 | 3645 | 21514 |
| 354 | 20231017 | 125300 | 2444488310 | 3705 | 3685 | 3705 | 3685 | 179 |
| 355 | 20231017 | 125200 | 2443827495 | 3730 | 3705 | 3730 | 3670 | 58828 |
| 356 | 20231017 | 125100 | 2227203180 | 3705 | 3705 | 3705 | 3705 | 252 |
| 357 | 20231017 | 125000 | 2226269520 | 3705 | 3705 | 3705 | 3705 | 1119 |
| 358 | 20231017 | 124900 | 2222123625 | 3705 | 3705 | 3705 | 3705 | 0 |
| 359 | 20231017 | 124800 | 2222123625 | 3705 | 3715 | 3715 | 3705 | 221 |
| 360 | 20231017 | 124700 | 2221304755 | 3715 | 3715 | 3715 | 3715 | 67 |
| 361 | 20231017 | 124600 | 2221055850 | 3715 | 3710 | 3715 | 3710 | 485 |
| 362 | 20231017 | 124500 | 2219256495 | 3710 | 3710 | 3710 | 3710 | 2857 |
| 363 | 20231017 | 124400 | 2208657025 | 3710 | 3710 | 3710 | 3710 | 101 |
| 364 | 20231017 | 124300 | 2208282315 | 3705 | 3710 | 3710 | 3705 | 465 |
| 365 | 20231017 | 124200 | 2206558005 | 3710 | 3710 | 3710 | 3710 | 17 |
| 366 | 20231017 | 124100 | 2206494935 | 3715 | 3705 | 3715 | 3705 | 6 |
| 367 | 20231017 | 124000 | 2206472655 | 3705 | 3705 | 3705 | 3705 | 71 |
| 368 | 20231017 | 123900 | 2206209600 | 3720 | 3700 | 3720 | 3700 | 425 |
| 369 | 20231017 | 123800 | 2204636880 | 3725 | 3705 | 3725 | 3700 | 3545 |
| 370 | 20231017 | 123700 | 2191515655 | 3700 | 3700 | 3700 | 3700 | 0 |
| 371 | 20231017 | 123600 | 2191515655 | 3700 | 3710 | 3710 | 3700 | 10374 |
| 372 | 20231017 | 123500 | 2153117025 | 3710 | 3715 | 3720 | 3705 | 1365 |
| 373 | 20231017 | 123400 | 2148049620 | 3705 | 3730 | 3735 | 3700 | 27549 |
| 374 | 20231017 | 123300 | 2046101780 | 3705 | 3705 | 3715 | 3705 | 10343 |
| 375 | 20231017 | 123200 | 2007780395 | 3705 | 3735 | 3735 | 3705 | 21464 |
| 376 | 20231017 | 123100 | 1928177960 | 3710 | 3735 | 3735 | 3710 | 15866 |
| 377 | 20231017 | 123000 | 1869173385 | 3735 | 3740 | 3740 | 3735 | 387 |
| 378 | 20231017 | 122900 | 1867727760 | 3735 | 3735 | 3735 | 3735 | 0 |
| 379 | 20231017 | 122800 | 1867727760 | 3735 | 3735 | 3735 | 3735 | 0 |
| 380 | 20231017 | 122700 | 1867727760 | 3735 | 3735 | 3735 | 3735 | 0 |
| 381 | 20231017 | 122600 | 1867727760 | 3735 | 3735 | 3735 | 3735 | 0 |
| 382 | 20231017 | 122500 | 1867727760 | 3735 | 3735 | 3735 | 3735 | 73 |
| 383 | 20231017 | 122400 | 1867455105 | 3735 | 3735 | 3735 | 3735 | 72 |
| 384 | 20231017 | 122300 | 1867186185 | 3730 | 3735 | 3735 | 3725 | 562 |
| 385 | 20231017 | 122200 | 1865090235 | 3725 | 3735 | 3735 | 3725 | 2 |
| 386 | 20231017 | 122100 | 1865082775 | 3720 | 3725 | 3735 | 3720 | 10264 |
| 387 | 20231017 | 122000 | 1826804230 | 3720 | 3720 | 3725 | 3720 | 5047 |
| 388 | 20231017 | 121900 | 1808028620 | 3725 | 3730 | 3730 | 3725 | 1878 |
| 389 | 20231017 | 121800 | 1801033065 | 3730 | 3730 | 3730 | 3725 | 1072 |
| 390 | 20231017 | 121700 | 1797038475 | 3730 | 3735 | 3735 | 3730 | 96 |
| 391 | 20231017 | 121600 | 1796679970 | 3735 | 3735 | 3735 | 3730 | 522 |
| 392 | 20231017 | 121500 | 1794730450 | 3735 | 3740 | 3740 | 3735 | 319 |
| 393 | 20231017 | 121400 | 1793538980 | 3745 | 3745 | 3745 | 3745 | 200 |
| 394 | 20231017 | 121300 | 1792789980 | 3745 | 3745 | 3745 | 3740 | 320 |
| 395 | 20231017 | 121200 | 1791591585 | 3745 | 3745 | 3745 | 3745 | 0 |
| 396 | 20231017 | 121100 | 1791591585 | 3745 | 3745 | 3745 | 3745 | 0 |
| 397 | 20231017 | 121000 | 1791591585 | 3745 | 3740 | 3745 | 3720 | 1182 |
| 398 | 20231017 | 120900 | 1787174985 | 3740 | 3740 | 3740 | 3740 | 1 |
| 399 | 20231017 | 120800 | 1787171245 | 3735 | 3720 | 3735 | 3720 | 1076 |
| 400 | 20231017 | 120700 | 1783161010 | 3735 | 3735 | 3735 | 3735 | 50 |
| 401 | 20231017 | 120600 | 1782974260 | 3720 | 3720 | 3720 | 3720 | 450 |
| 402 | 20231017 | 120500 | 1781300260 | 3720 | 3720 | 3740 | 3720 | 300 |
| 403 | 20231017 | 120400 | 1780182260 | 3720 | 3725 | 3725 | 3720 | 1503 |
| 404 | 20231017 | 120300 | 1774588850 | 3720 | 3720 | 3720 | 3720 | 810 |
| 405 | 20231017 | 120200 | 1771575650 | 3745 | 3730 | 3745 | 3720 | 1067 |
| 406 | 20231017 | 120100 | 1767605305 | 3720 | 3720 | 3720 | 3720 | 20 |
| 407 | 20231017 | 120000 | 1767530905 | 3715 | 3720 | 3720 | 3710 | 7308 |
| 408 | 20231017 | 115900 | 1740389145 | 3720 | 3735 | 3735 | 3720 | 5080 |
| 409 | 20231017 | 115800 | 1721457445 | 3735 | 3740 | 3740 | 3735 | 10000 |
| 410 | 20231017 | 115700 | 1684093345 | 3740 | 3740 | 3740 | 3740 | 80 |
| 411 | 20231017 | 115600 | 1683794145 | 3740 | 3745 | 3745 | 3740 | 597 |
| 412 | 20231017 | 115500 | 1681559515 | 3750 | 3750 | 3755 | 3750 | 918 |
| 413 | 20231017 | 115400 | 1678115010 | 3755 | 3750 | 3755 | 3750 | 708 |
| 414 | 20231017 | 115300 | 1675456720 | 3755 | 3750 | 3755 | 3745 | 1799 |
| 415 | 20231017 | 115200 | 1668713285 | 3760 | 3760 | 3760 | 3760 | 1052 |
| 416 | 20231017 | 115100 | 1664757765 | 3765 | 3765 | 3765 | 3765 | 717 |
| 417 | 20231017 | 115000 | 1662058260 | 3765 | 3765 | 3765 | 3765 | 1 |
| 418 | 20231017 | 114900 | 1662054495 | 3780 | 3780 | 3780 | 3780 | 4 |
| 419 | 20231017 | 114800 | 1662039375 | 3780 | 3780 | 3780 | 3780 | 279 |
| 420 | 20231017 | 114700 | 1660984755 | 3765 | 3775 | 3780 | 3765 | 1930 |
| 421 | 20231017 | 114600 | 1653692185 | 3775 | 3770 | 3775 | 3770 | 817 |
| 422 | 20231017 | 114500 | 1650611920 | 3770 | 3770 | 3770 | 3770 | 61 |
| 423 | 20231017 | 114400 | 1650381950 | 3770 | 3770 | 3770 | 3770 | 177 |
| 424 | 20231017 | 114300 | 1649714660 | 3770 | 3765 | 3770 | 3750 | 1296 |
| 425 | 20231017 | 114200 | 1644843025 | 3760 | 3755 | 3760 | 3755 | 577 |
| 426 | 20231017 | 114100 | 1642673930 | 3760 | 3750 | 3760 | 3750 | 153 |
| 427 | 20231017 | 114000 | 1642098660 | 3750 | 3750 | 3760 | 3750 | 109 |
| 428 | 20231017 | 113900 | 1641688840 | 3750 | 3750 | 3750 | 3750 | 3 |
| 429 | 20231017 | 113800 | 1641677590 | 3750 | 3750 | 3750 | 3750 | 1 |
| 430 | 20231017 | 113700 | 1641673840 | 3750 | 3750 | 3760 | 3750 | 103 |
| 431 | 20231017 | 113600 | 1641286580 | 3750 | 3760 | 3760 | 3750 | 4270 |
| 432 | 20231017 | 113500 | 1625264155 | 3760 | 3760 | 3765 | 3755 | 1304 |
| 433 | 20231017 | 113400 | 1620365795 | 3765 | 3760 | 3765 | 3760 | 3345 |
| 434 | 20231017 | 113300 | 1607786060 | 3765 | 3765 | 3765 | 3765 | 182 |
| 435 | 20231017 | 113200 | 1607100830 | 3765 | 3765 | 3765 | 3765 | 310 |
| 436 | 20231017 | 113100 | 1605933680 | 3760 | 3770 | 3770 | 3760 | 3600 |
| 437 | 20231017 | 113000 | 1592392210 | 3775 | 3775 | 3775 | 3775 | 3 |
| 438 | 20231017 | 112900 | 1592380885 | 3780 | 3780 | 3780 | 3780 | 108 |
| 439 | 20231017 | 112800 | 1591972645 | 3770 | 3770 | 3770 | 3770 | 60 |
| 440 | 20231017 | 112700 | 1591746445 | 3770 | 3770 | 3770 | 3770 | 10 |
| 441 | 20231017 | 112600 | 1591708745 | 3770 | 3770 | 3770 | 3770 | 39 |
| 442 | 20231017 | 112500 | 1591561715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 443 | 20231017 | 112400 | 1591561715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 444 | 20231017 | 112300 | 1591561715 | 3765 | 3765 | 3765 | 3735 | 7950 |
| 445 | 20231017 | 112200 | 1561762810 | 3765 | 3765 | 3765 | 3765 | 18 |
| 446 | 20231017 | 112100 | 1561695040 | 3765 | 3765 | 3765 | 3765 | 26 |
| 447 | 20231017 | 112000 | 1561597150 | 3765 | 3765 | 3765 | 3765 | 383 |
| 448 | 20231017 | 111900 | 1560155155 | 3765 | 3755 | 3765 | 3755 | 304 |
| 449 | 20231017 | 111800 | 1559012595 | 3755 | 3750 | 3755 | 3750 | 1422 |
| 450 | 20231017 | 111700 | 1553673485 | 3750 | 3760 | 3765 | 3750 | 7013 |
| 451 | 20231017 | 111600 | 1527336960 | 3765 | 3765 | 3765 | 3765 | 1791 |
| 452 | 20231017 | 111500 | 1520593845 | 3765 | 3770 | 3770 | 3765 | 932 |
| 453 | 20231017 | 111400 | 1517082210 | 3770 | 3780 | 3780 | 3770 | 11119 |
| 454 | 20231017 | 111300 | 1475130860 | 3780 | 3780 | 3780 | 3780 | 104 |
| 455 | 20231017 | 111200 | 1474737740 | 3780 | 3780 | 3780 | 3780 | 6 |
| 456 | 20231017 | 111100 | 1474715060 | 3775 | 3780 | 3780 | 3775 | 75 |
| 457 | 20231017 | 111000 | 1474431925 | 3780 | 3780 | 3780 | 3780 | 219 |
| 458 | 20231017 | 110900 | 1473604105 | 3780 | 3780 | 3780 | 3780 | 77 |
| 459 | 20231017 | 110800 | 1473313045 | 3780 | 3780 | 3780 | 3780 | 314 |
| 460 | 20231017 | 110700 | 1472126125 | 3780 | 3780 | 3780 | 3780 | 98 |
| 461 | 20231017 | 110600 | 1471755685 | 3780 | 3780 | 3780 | 3775 | 730 |
| 462 | 20231017 | 110500 | 1468996455 | 3780 | 3780 | 3780 | 3780 | 283 |
| 463 | 20231017 | 110400 | 1467926715 | 3780 | 3780 | 3780 | 3780 | 74 |
| 464 | 20231017 | 110300 | 1467646995 | 3780 | 3780 | 3780 | 3780 | 1197 |
| 465 | 20231017 | 110200 | 1463122335 | 3780 | 3780 | 3780 | 3780 | 5 |
| 466 | 20231017 | 110100 | 1463103435 | 3780 | 3775 | 3780 | 3775 | 869 |
| 467 | 20231017 | 110000 | 1459822610 | 3775 | 3775 | 3775 | 3775 | 248 |
| 468 | 20231017 | 105900 | 1458886410 | 3775 | 3775 | 3775 | 3775 | 678 |
| 469 | 20231017 | 105800 | 1456326960 | 3775 | 3775 | 3775 | 3775 | 1428 |
| 470 | 20231017 | 105700 | 1450936260 | 3780 | 3780 | 3780 | 3780 | 50 |
| 471 | 20231017 | 105600 | 1450747260 | 3775 | 3775 | 3775 | 3775 | 674 |
| 472 | 20231017 | 105500 | 1448202910 | 3775 | 3780 | 3785 | 3775 | 1722 |
| 473 | 20231017 | 105400 | 1441694100 | 3780 | 3785 | 3785 | 3780 | 655 |
| 474 | 20231017 | 105300 | 1439215780 | 3790 | 3780 | 3790 | 3780 | 82 |
| 475 | 20231017 | 105200 | 1438905520 | 3780 | 3780 | 3780 | 3780 | 25 |
| 476 | 20231017 | 105100 | 1438811020 | 3780 | 3785 | 3785 | 3780 | 610 |
| 477 | 20231017 | 105000 | 1436504420 | 3785 | 3780 | 3785 | 3775 | 339 |
| 478 | 20231017 | 104900 | 1435223600 | 3775 | 3775 | 3775 | 3775 | 18 |
| 479 | 20231017 | 104800 | 1435155650 | 3775 | 3785 | 3785 | 3775 | 1625 |
| 480 | 20231017 | 104700 | 1429008630 | 3780 | 3785 | 3785 | 3780 | 3059 |
| 481 | 20231017 | 104600 | 1417436595 | 3785 | 3785 | 3790 | 3785 | 658 |
| 482 | 20231017 | 104500 | 1414944820 | 3785 | 3790 | 3790 | 3785 | 839 |
| 483 | 20231017 | 104400 | 1411765015 | 3790 | 3790 | 3790 | 3790 | 680 |
| 484 | 20231017 | 104300 | 1409187815 | 3795 | 3790 | 3800 | 3790 | 1212 |
| 485 | 20231017 | 104200 | 1404583245 | 3790 | 3800 | 3800 | 3790 | 581 |
| 486 | 20231017 | 104100 | 1402380400 | 3800 | 3800 | 3800 | 3800 | 10 |
| 487 | 20231017 | 104000 | 1402342400 | 3800 | 3800 | 3800 | 3800 | 1000 |
| 488 | 20231017 | 103900 | 1398542400 | 3800 | 3790 | 3800 | 3790 | 8 |
| 489 | 20231017 | 103800 | 1398512070 | 3800 | 3795 | 3800 | 3790 | 335 |
| 490 | 20231017 | 103700 | 1397242350 | 3795 | 3785 | 3795 | 3785 | 1615 |
| 491 | 20231017 | 103600 | 1391129065 | 3785 | 3785 | 3785 | 3785 | 1521 |
| 492 | 20231017 | 103500 | 1385372080 | 3785 | 3780 | 3785 | 3780 | 70 |
| 493 | 20231017 | 103400 | 1385107230 | 3775 | 3775 | 3775 | 3775 | 100 |
| 494 | 20231017 | 103300 | 1384729730 | 3770 | 3780 | 3785 | 3770 | 2398 |
| 495 | 20231017 | 103200 | 1375664830 | 3780 | 3780 | 3780 | 3770 | 8490 |
| 496 | 20231017 | 103100 | 1343578915 | 3775 | 3775 | 3775 | 3775 | 1 |
| 497 | 20231017 | 103000 | 1343575140 | 3775 | 3775 | 3785 | 3775 | 305 |
| 498 | 20231017 | 102900 | 1342421235 | 3780 | 3775 | 3780 | 3770 | 1422 |
| 499 | 20231017 | 102800 | 1337054385 | 3775 | 3790 | 3790 | 3775 | 2242 |
| 500 | 20231017 | 102700 | 1328580375 | 3795 | 3805 | 3805 | 3795 | 188 |
| 501 | 20231017 | 102600 | 1327866905 | 3790 | 3790 | 3790 | 3790 | 40 |
| 502 | 20231017 | 102500 | 1327715305 | 3790 | 3785 | 3815 | 3780 | 7049 |
| 503 | 20231017 | 102400 | 1301052025 | 3790 | 3810 | 3810 | 3790 | 16722 |
| 504 | 20231017 | 102300 | 1237632090 | 3805 | 3805 | 3810 | 3805 | 1752 |
| 505 | 20231017 | 102200 | 1230963545 | 3805 | 3815 | 3815 | 3805 | 2630 |
| 506 | 20231017 | 102100 | 1220931115 | 3820 | 3810 | 3820 | 3810 | 3486 |
| 507 | 20231017 | 102000 | 1207635890 | 3810 | 3815 | 3815 | 3810 | 464 |
| 508 | 20231017 | 101900 | 1205865740 | 3820 | 3820 | 3820 | 3820 | 100 |
| 509 | 20231017 | 101800 | 1205483740 | 3815 | 3810 | 3820 | 3810 | 479 |
| 510 | 20231017 | 101700 | 1203655295 | 3810 | 3815 | 3815 | 3810 | 4175 |
| 511 | 20231017 | 101600 | 1187730690 | 3815 | 3805 | 3820 | 3805 | 1123 |
| 512 | 20231017 | 101500 | 1183451960 | 3805 | 3805 | 3805 | 3800 | 698 |
| 513 | 20231017 | 101400 | 1180799260 | 3820 | 3810 | 3820 | 3800 | 7945 |
| 514 | 20231017 | 101300 | 1150543890 | 3815 | 3815 | 3820 | 3810 | 3423 |
| 515 | 20231017 | 101200 | 1137487775 | 3820 | 3825 | 3825 | 3820 | 1972 |
| 516 | 20231017 | 101100 | 1129954680 | 3825 | 3825 | 3825 | 3825 | 701 |
| 517 | 20231017 | 101000 | 1127273355 | 3825 | 3830 | 3840 | 3825 | 2149 |
| 518 | 20231017 | 100900 | 1119045700 | 3835 | 3830 | 3835 | 3830 | 259 |
| 519 | 20231017 | 100800 | 1118053725 | 3835 | 3835 | 3835 | 3835 | 151 |
| 520 | 20231017 | 100700 | 1117474640 | 3835 | 3860 | 3860 | 3835 | 356 |
| 521 | 20231017 | 100600 | 1116108730 | 3835 | 3835 | 3835 | 3835 | 320 |
| 522 | 20231017 | 100500 | 1114881530 | 3835 | 3835 | 3835 | 3835 | 0 |
| 523 | 20231017 | 100400 | 1114881530 | 3835 | 3830 | 3835 | 3830 | 429 |
| 524 | 20231017 | 100300 | 1113237310 | 3835 | 3835 | 3835 | 3835 | 631 |
| 525 | 20231017 | 100200 | 1110817425 | 3830 | 3820 | 3830 | 3820 | 676 |
| 526 | 20231017 | 100100 | 1108229175 | 3820 | 3820 | 3820 | 3815 | 987 |
| 527 | 20231017 | 100000 | 1104459225 | 3820 | 3820 | 3820 | 3820 | 200 |
| 528 | 20231017 | 095900 | 1103695225 | 3820 | 3820 | 3820 | 3820 | 400 |
| 529 | 20231017 | 095800 | 1102167225 | 3820 | 3820 | 3820 | 3820 | 0 |
| 530 | 20231017 | 095700 | 1102167225 | 3820 | 3820 | 3820 | 3820 | 88 |
| 531 | 20231017 | 095600 | 1101831065 | 3815 | 3815 | 3815 | 3815 | 269 |
| 532 | 20231017 | 095500 | 1100804830 | 3815 | 3815 | 3815 | 3815 | 300 |
| 533 | 20231017 | 095400 | 1099660330 | 3815 | 3820 | 3820 | 3815 | 805 |
| 534 | 20231017 | 095300 | 1096589000 | 3820 | 3825 | 3825 | 3820 | 1994 |
| 535 | 20231017 | 095200 | 1088967535 | 3825 | 3825 | 3825 | 3825 | 411 |
| 536 | 20231017 | 095100 | 1087395460 | 3820 | 3840 | 3840 | 3820 | 706 |
| 537 | 20231017 | 095000 | 1084688790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 538 | 20231017 | 094900 | 1084688790 | 3840 | 3820 | 3840 | 3820 | 5035 |
| 539 | 20231017 | 094800 | 1065360240 | 3815 | 3820 | 3825 | 3810 | 1213 |
| 540 | 20231017 | 094700 | 1060729545 | 3825 | 3835 | 3835 | 3825 | 172 |
| 541 | 20231017 | 094600 | 1060070455 | 3830 | 3835 | 3835 | 3820 | 2252 |
| 542 | 20231017 | 094500 | 1051453815 | 3835 | 3835 | 3835 | 3825 | 718 |
| 543 | 20231017 | 094400 | 1048700875 | 3835 | 3835 | 3835 | 3820 | 2384 |
| 544 | 20231017 | 094300 | 1039561490 | 3835 | 3830 | 3835 | 3830 | 3668 |
| 545 | 20231017 | 094200 | 1025512865 | 3830 | 3820 | 3830 | 3815 | 4056 |
| 546 | 20231017 | 094100 | 1010013645 | 3820 | 3820 | 3820 | 3800 | 2180 |
| 547 | 20231017 | 094000 | 1001707190 | 3820 | 3825 | 3830 | 3775 | 23625 |
| 548 | 20231017 | 093900 | 911722265 | 3830 | 3850 | 3850 | 3830 | 9747 |
| 549 | 20231017 | 093800 | 874307875 | 3850 | 3865 | 3865 | 3850 | 4439 |
| 550 | 20231017 | 093700 | 857184240 | 3870 | 3870 | 3870 | 3870 | 277 |
| 551 | 20231017 | 093600 | 856112250 | 3860 | 3860 | 3865 | 3860 | 1496 |
| 552 | 20231017 | 093500 | 850337285 | 3865 | 3875 | 3875 | 3865 | 3946 |
| 553 | 20231017 | 093400 | 835072250 | 3870 | 3885 | 3890 | 3870 | 3398 |
| 554 | 20231017 | 093300 | 821912620 | 3890 | 3885 | 3895 | 3880 | 6963 |
| 555 | 20231017 | 093200 | 794862225 | 3885 | 3875 | 3885 | 3875 | 749 |
| 556 | 20231017 | 093100 | 791956665 | 3875 | 3870 | 3880 | 3870 | 381 |
| 557 | 20231017 | 093000 | 790480700 | 3870 | 3870 | 3870 | 3870 | 2373 |
| 558 | 20231017 | 092900 | 781297190 | 3880 | 3880 | 3880 | 3880 | 267 |
| 559 | 20231017 | 092800 | 780261230 | 3865 | 3900 | 3900 | 3865 | 20577 |
| 560 | 20231017 | 092700 | 700547070 | 3900 | 3900 | 3900 | 3900 | 450 |
| 561 | 20231017 | 092600 | 698792070 | 3900 | 3900 | 3900 | 3890 | 5655 |
| 562 | 20231017 | 092500 | 676790005 | 3905 | 3905 | 3905 | 3900 | 392 |
| 563 | 20231017 | 092400 | 675260695 | 3900 | 3900 | 3900 | 3890 | 1953 |
| 564 | 20231017 | 092300 | 667648650 | 3900 | 3910 | 3910 | 3900 | 157 |
| 565 | 20231017 | 092200 | 667036300 | 3900 | 3900 | 3900 | 3895 | 1790 |
| 566 | 20231017 | 092100 | 660055350 | 3925 | 3900 | 3925 | 3900 | 407 |
| 567 | 20231017 | 092000 | 658461400 | 3900 | 3910 | 3910 | 3900 | 1545 |
| 568 | 20231017 | 091900 | 652425530 | 3935 | 3910 | 3935 | 3910 | 103 |
| 569 | 20231017 | 091800 | 652022725 | 3910 | 3910 | 3940 | 3880 | 9450 |
| 570 | 20231017 | 091700 | 615141965 | 3915 | 3915 | 3915 | 3915 | 187 |
| 571 | 20231017 | 091600 | 614409860 | 3915 | 3905 | 3915 | 3905 | 1461 |
| 572 | 20231017 | 091500 | 608699535 | 3905 | 3915 | 3915 | 3880 | 11516 |
| 573 | 20231017 | 091400 | 563896900 | 3910 | 3915 | 3920 | 3910 | 447 |
| 574 | 20231017 | 091300 | 562146560 | 3910 | 3920 | 3920 | 3910 | 684 |
| 575 | 20231017 | 091200 | 559470670 | 3915 | 3925 | 3925 | 3915 | 410 |
| 576 | 20231017 | 091100 | 557863270 | 3920 | 3910 | 3920 | 3910 | 120 |
| 577 | 20231017 | 091000 | 557393070 | 3910 | 3930 | 3935 | 3910 | 1030 |
| 578 | 20231017 | 090900 | 553359220 | 3930 | 3940 | 3940 | 3930 | 5937 |
| 579 | 20231017 | 090800 | 530014340 | 3945 | 3935 | 3945 | 3935 | 1549 |
| 580 | 20231017 | 090700 | 523918745 | 3945 | 3945 | 3945 | 3930 | 4303 |
| 581 | 20231017 | 090600 | 506955690 | 3925 | 3905 | 3945 | 3895 | 5863 |
| 582 | 20231017 | 090500 | 483993425 | 3900 | 3975 | 3975 | 3900 | 22649 |
| 583 | 20231017 | 090400 | 395090490 | 3975 | 3975 | 3975 | 3960 | 307 |
| 584 | 20231017 | 090300 | 393870315 | 3965 | 3995 | 4015 | 3955 | 19580 |
| 585 | 20231017 | 090200 | 316036975 | 3990 | 3980 | 4035 | 3980 | 24158 |
| 586 | 20231017 | 090100 | 219162330 | 3980 | 3970 | 3995 | 3970 | 15381 |
| 587 | 20231017 | 090000 | 157860455 | 3995 | 3980 | 4015 | 3965 | 39565 |