30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 185300 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 19655 |
| 3 | 20231020 | 185200 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20231020 | 185100 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20231020 | 185000 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20231020 | 184900 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20231020 | 184800 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20231020 | 184700 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20231020 | 184600 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20231020 | 184500 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20231020 | 184400 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20231020 | 184300 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20231020 | 184200 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20231020 | 184100 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20231020 | 184000 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20231020 | 183900 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20231020 | 183800 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20231020 | 183700 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20231020 | 183600 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20231020 | 183500 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20231020 | 183400 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20231020 | 183300 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20231020 | 183200 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20231020 | 183100 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20231020 | 183000 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20231020 | 182900 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20231020 | 182800 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20231020 | 182700 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20231020 | 182600 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20231020 | 182500 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20231020 | 182400 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20231020 | 182300 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 19655 |
| 33 | 20231020 | 182200 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20231020 | 182100 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20231020 | 182000 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20231020 | 181900 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20231020 | 181800 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20231020 | 181700 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20231020 | 181600 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20231020 | 181500 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20231020 | 181400 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20231020 | 181300 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20231020 | 181200 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20231020 | 181100 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20231020 | 181000 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20231020 | 180900 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20231020 | 180800 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20231020 | 180700 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20231020 | 180600 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20231020 | 180500 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20231020 | 180400 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20231020 | 180300 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20231020 | 180200 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20231020 | 180100 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20231020 | 180000 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20231020 | 175900 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20231020 | 175800 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20231020 | 175700 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20231020 | 175600 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20231020 | 175500 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20231020 | 175400 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20231020 | 175300 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 19655 |
| 63 | 20231020 | 175200 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20231020 | 175100 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20231020 | 175000 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20231020 | 174900 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20231020 | 174800 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20231020 | 174700 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20231020 | 174600 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20231020 | 174500 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20231020 | 174400 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20231020 | 174300 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20231020 | 174200 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20231020 | 174100 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20231020 | 174000 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20231020 | 173900 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20231020 | 173800 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20231020 | 173700 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20231020 | 173600 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20231020 | 173500 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20231020 | 173400 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20231020 | 173300 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20231020 | 173200 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20231020 | 173100 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20231020 | 173000 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20231020 | 172900 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20231020 | 172800 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20231020 | 172700 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20231020 | 172600 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20231020 | 172500 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20231020 | 172400 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20231020 | 172300 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 19655 |
| 93 | 20231020 | 172200 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20231020 | 172100 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20231020 | 172000 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20231020 | 171900 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20231020 | 171800 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20231020 | 171700 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20231020 | 171600 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20231020 | 171500 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20231020 | 171400 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20231020 | 171300 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20231020 | 171200 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20231020 | 171100 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20231020 | 171000 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20231020 | 170900 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20231020 | 170800 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20231020 | 170700 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20231020 | 170600 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20231020 | 170500 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20231020 | 170400 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20231020 | 170300 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20231020 | 170200 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20231020 | 170100 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20231020 | 170000 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20231020 | 165900 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20231020 | 165800 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20231020 | 165700 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20231020 | 165600 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20231020 | 165500 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20231020 | 165400 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20231020 | 165300 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 19655 |
| 123 | 20231020 | 165200 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20231020 | 165100 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20231020 | 165000 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20231020 | 164900 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20231020 | 164800 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20231020 | 164700 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20231020 | 164600 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20231020 | 164500 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20231020 | 164400 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20231020 | 164300 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20231020 | 164200 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20231020 | 164100 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20231020 | 164000 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20231020 | 163900 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20231020 | 163800 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20231020 | 163700 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20231020 | 163600 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20231020 | 163500 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20231020 | 163400 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20231020 | 163300 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20231020 | 163200 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20231020 | 163100 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20231020 | 163000 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20231020 | 162900 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20231020 | 162800 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20231020 | 162700 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20231020 | 162600 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20231020 | 162500 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20231020 | 162400 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20231020 | 162300 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 19655 |
| 153 | 20231020 | 162200 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20231020 | 162100 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20231020 | 162000 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20231020 | 161900 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20231020 | 161800 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20231020 | 161700 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20231020 | 161600 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20231020 | 161500 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20231020 | 161400 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20231020 | 161300 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20231020 | 161200 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20231020 | 161100 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20231020 | 161000 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20231020 | 160900 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20231020 | 160800 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20231020 | 160700 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20231020 | 160600 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20231020 | 160500 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20231020 | 160400 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20231020 | 160300 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20231020 | 160200 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20231020 | 160100 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20231020 | 160000 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20231020 | 155900 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20231020 | 155800 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20231020 | 155700 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20231020 | 155600 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20231020 | 155500 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20231020 | 155400 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20231020 | 155300 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 19655 |
| 183 | 20231020 | 155200 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20231020 | 155100 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20231020 | 155000 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20231020 | 154900 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20231020 | 154800 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20231020 | 154700 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20231020 | 154600 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20231020 | 154500 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20231020 | 154400 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20231020 | 154300 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20231020 | 154200 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20231020 | 154100 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20231020 | 154000 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 196 | 20231020 | 153900 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 197 | 20231020 | 153800 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 198 | 20231020 | 153700 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 199 | 20231020 | 153600 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 200 | 20231020 | 153500 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 201 | 20231020 | 153400 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 202 | 20231020 | 153300 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 203 | 20231020 | 153200 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 204 | 20231020 | 153100 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 0 |
| 205 | 20231020 | 153000 | 4025563065 | 3850 | 3850 | 3850 | 3850 | 19655 |
| 206 | 20231020 | 152900 | 3949891315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 207 | 20231020 | 152800 | 3949891315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 208 | 20231020 | 152700 | 3949891315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20231020 | 152600 | 3949891315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20231020 | 152500 | 3949891315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 211 | 20231020 | 152400 | 3949891315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 212 | 20231020 | 152300 | 3949891315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 213 | 20231020 | 152200 | 3949891315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 214 | 20231020 | 152100 | 3949891315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 215 | 20231020 | 152000 | 3949891315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 216 | 20231020 | 151900 | 3949891315 | 3850 | 3830 | 3860 | 3815 | 21765 |
| 217 | 20231020 | 151800 | 3866447785 | 3830 | 3815 | 3830 | 3815 | 3142 |
| 218 | 20231020 | 151700 | 3854441140 | 3815 | 3820 | 3820 | 3810 | 919 |
| 219 | 20231020 | 151600 | 3850934675 | 3820 | 3805 | 3820 | 3805 | 1847 |
| 220 | 20231020 | 151500 | 3843904070 | 3800 | 3790 | 3805 | 3790 | 3310 |
| 221 | 20231020 | 151400 | 3831326230 | 3795 | 3790 | 3795 | 3780 | 4460 |
| 222 | 20231020 | 151300 | 3814430525 | 3785 | 3800 | 3800 | 3785 | 3773 |
| 223 | 20231020 | 151200 | 3800143100 | 3780 | 3820 | 3825 | 3780 | 4021 |
| 224 | 20231020 | 151100 | 3784914185 | 3785 | 3825 | 3825 | 3780 | 20692 |
| 225 | 20231020 | 151000 | 3706097975 | 3830 | 3850 | 3850 | 3825 | 9325 |
| 226 | 20231020 | 150900 | 3670323285 | 3855 | 3855 | 3855 | 3855 | 285 |
| 227 | 20231020 | 150800 | 3669224610 | 3855 | 3855 | 3855 | 3850 | 764 |
| 228 | 20231020 | 150700 | 3666281890 | 3855 | 3855 | 3855 | 3855 | 793 |
| 229 | 20231020 | 150600 | 3663224875 | 3855 | 3865 | 3865 | 3855 | 2924 |
| 230 | 20231020 | 150500 | 3651947655 | 3865 | 3855 | 3865 | 3855 | 733 |
| 231 | 20231020 | 150400 | 3649116000 | 3865 | 3855 | 3865 | 3855 | 1197 |
| 232 | 20231020 | 150300 | 3644493780 | 3855 | 3855 | 3860 | 3850 | 4160 |
| 233 | 20231020 | 150200 | 3628466975 | 3855 | 3855 | 3860 | 3855 | 148 |
| 234 | 20231020 | 150100 | 3627895935 | 3855 | 3850 | 3855 | 3850 | 2001 |
| 235 | 20231020 | 150000 | 3620187085 | 3850 | 3855 | 3860 | 3850 | 2207 |
| 236 | 20231020 | 145900 | 3611689025 | 3850 | 3855 | 3860 | 3850 | 1482 |
| 237 | 20231020 | 145800 | 3605976910 | 3855 | 3855 | 3855 | 3850 | 68 |
| 238 | 20231020 | 145700 | 3605715090 | 3855 | 3855 | 3855 | 3850 | 1839 |
| 239 | 20231020 | 145600 | 3598633245 | 3855 | 3855 | 3855 | 3855 | 1100 |
| 240 | 20231020 | 145500 | 3594392745 | 3850 | 3850 | 3850 | 3850 | 1011 |
| 241 | 20231020 | 145400 | 3590500395 | 3850 | 3850 | 3850 | 3850 | 694 |
| 242 | 20231020 | 145300 | 3587828495 | 3850 | 3850 | 3850 | 3850 | 0 |
| 243 | 20231020 | 145200 | 3587828495 | 3850 | 3840 | 3850 | 3840 | 492 |
| 244 | 20231020 | 145100 | 3585939205 | 3840 | 3840 | 3850 | 3840 | 1008 |
| 245 | 20231020 | 145000 | 3582068385 | 3840 | 3845 | 3845 | 3840 | 5291 |
| 246 | 20231020 | 144900 | 3561740965 | 3845 | 3845 | 3845 | 3845 | 6 |
| 247 | 20231020 | 144800 | 3561717895 | 3845 | 3850 | 3850 | 3845 | 1766 |
| 248 | 20231020 | 144700 | 3554923940 | 3855 | 3855 | 3855 | 3855 | 0 |
| 249 | 20231020 | 144600 | 3554923940 | 3855 | 3860 | 3860 | 3855 | 305 |
| 250 | 20231020 | 144500 | 3553748145 | 3860 | 3860 | 3860 | 3860 | 1 |
| 251 | 20231020 | 144400 | 3553744285 | 3860 | 3860 | 3860 | 3860 | 6 |
| 252 | 20231020 | 144300 | 3553721125 | 3860 | 3860 | 3860 | 3860 | 0 |
| 253 | 20231020 | 144200 | 3553721125 | 3860 | 3860 | 3860 | 3860 | 2 |
| 254 | 20231020 | 144100 | 3553713405 | 3860 | 3865 | 3865 | 3860 | 349 |
| 255 | 20231020 | 144000 | 3552365730 | 3865 | 3860 | 3865 | 3855 | 1112 |
| 256 | 20231020 | 143900 | 3548073460 | 3865 | 3850 | 3865 | 3850 | 2900 |
| 257 | 20231020 | 143800 | 3536902635 | 3850 | 3850 | 3850 | 3845 | 1122 |
| 258 | 20231020 | 143700 | 3532588525 | 3845 | 3845 | 3845 | 3845 | 350 |
| 259 | 20231020 | 143600 | 3531242775 | 3845 | 3850 | 3850 | 3845 | 1037 |
| 260 | 20231020 | 143500 | 3527255375 | 3850 | 3850 | 3850 | 3850 | 1 |
| 261 | 20231020 | 143400 | 3527251525 | 3850 | 3850 | 3850 | 3850 | 408 |
| 262 | 20231020 | 143300 | 3525680725 | 3855 | 3855 | 3855 | 3855 | 1 |
| 263 | 20231020 | 143200 | 3525676870 | 3850 | 3850 | 3850 | 3850 | 50 |
| 264 | 20231020 | 143100 | 3525484370 | 3850 | 3850 | 3850 | 3850 | 467 |
| 265 | 20231020 | 143000 | 3523686420 | 3845 | 3845 | 3845 | 3845 | 90 |
| 266 | 20231020 | 142900 | 3523340370 | 3850 | 3845 | 3850 | 3845 | 492 |
| 267 | 20231020 | 142800 | 3521448125 | 3845 | 3845 | 3845 | 3845 | 323 |
| 268 | 20231020 | 142700 | 3520206190 | 3845 | 3855 | 3855 | 3845 | 7581 |
| 269 | 20231020 | 142600 | 3491006445 | 3860 | 3855 | 3860 | 3855 | 128 |
| 270 | 20231020 | 142500 | 3490512415 | 3855 | 3855 | 3855 | 3855 | 68 |
| 271 | 20231020 | 142400 | 3490250275 | 3865 | 3865 | 3865 | 3855 | 252 |
| 272 | 20231020 | 142300 | 3489278795 | 3860 | 3860 | 3860 | 3860 | 56 |
| 273 | 20231020 | 142200 | 3489062635 | 3860 | 3860 | 3865 | 3855 | 1142 |
| 274 | 20231020 | 142100 | 3484660065 | 3865 | 3865 | 3865 | 3865 | 0 |
| 275 | 20231020 | 142000 | 3484660065 | 3865 | 3860 | 3865 | 3855 | 340 |
| 276 | 20231020 | 141900 | 3483348905 | 3860 | 3870 | 3870 | 3855 | 965 |
| 277 | 20231020 | 141800 | 3479627320 | 3870 | 3870 | 3870 | 3860 | 233 |
| 278 | 20231020 | 141700 | 3478727910 | 3870 | 3865 | 3870 | 3865 | 26 |
| 279 | 20231020 | 141600 | 3478627310 | 3875 | 3875 | 3875 | 3875 | 9107 |
| 280 | 20231020 | 141500 | 3443337685 | 3880 | 3875 | 3885 | 3875 | 218 |
| 281 | 20231020 | 141400 | 3442491835 | 3880 | 3880 | 3880 | 3880 | 129 |
| 282 | 20231020 | 141300 | 3441991315 | 3880 | 3865 | 3880 | 3860 | 6690 |
| 283 | 20231020 | 141200 | 3416122610 | 3865 | 3875 | 3875 | 3865 | 134 |
| 284 | 20231020 | 141100 | 3415604565 | 3875 | 3865 | 3875 | 3860 | 62 |
| 285 | 20231020 | 141000 | 3415365075 | 3880 | 3870 | 3880 | 3870 | 15 |
| 286 | 20231020 | 140900 | 3415306975 | 3880 | 3870 | 3880 | 3865 | 583 |
| 287 | 20231020 | 140800 | 3413051595 | 3865 | 3865 | 3870 | 3865 | 611 |
| 288 | 20231020 | 140700 | 3410690035 | 3865 | 3865 | 3865 | 3865 | 0 |
| 289 | 20231020 | 140600 | 3410690035 | 3865 | 3865 | 3865 | 3865 | 27 |
| 290 | 20231020 | 140500 | 3410585680 | 3860 | 3855 | 3865 | 3855 | 336 |
| 291 | 20231020 | 140400 | 3409289265 | 3855 | 3855 | 3855 | 3850 | 26 |
| 292 | 20231020 | 140300 | 3409189155 | 3850 | 3855 | 3855 | 3850 | 48 |
| 293 | 20231020 | 140200 | 3409004215 | 3850 | 3850 | 3855 | 3850 | 776 |
| 294 | 20231020 | 140100 | 3406016095 | 3850 | 3845 | 3850 | 3840 | 979 |
| 295 | 20231020 | 140000 | 3402252775 | 3845 | 3840 | 3845 | 3835 | 493 |
| 296 | 20231020 | 135900 | 3400359360 | 3840 | 3835 | 3840 | 3835 | 214 |
| 297 | 20231020 | 135800 | 3399537650 | 3835 | 3835 | 3835 | 3825 | 1694 |
| 298 | 20231020 | 135700 | 3393043975 | 3835 | 3835 | 3835 | 3835 | 0 |
| 299 | 20231020 | 135600 | 3393043975 | 3835 | 3835 | 3835 | 3835 | 1 |
| 300 | 20231020 | 135500 | 3393040140 | 3835 | 3825 | 3835 | 3820 | 3539 |
| 301 | 20231020 | 135400 | 3379516110 | 3825 | 3825 | 3830 | 3825 | 554 |
| 302 | 20231020 | 135300 | 3377396545 | 3820 | 3825 | 3825 | 3820 | 1003 |
| 303 | 20231020 | 135200 | 3373563845 | 3825 | 3825 | 3825 | 3825 | 430 |
| 304 | 20231020 | 135100 | 3371919095 | 3820 | 3820 | 3825 | 3820 | 2504 |
| 305 | 20231020 | 135000 | 3362353810 | 3820 | 3825 | 3825 | 3820 | 1627 |
| 306 | 20231020 | 134900 | 3356137915 | 3825 | 3835 | 3835 | 3825 | 1202 |
| 307 | 20231020 | 134800 | 3351539245 | 3835 | 3835 | 3835 | 3835 | 2 |
| 308 | 20231020 | 134700 | 3351531575 | 3830 | 3830 | 3830 | 3830 | 1 |
| 309 | 20231020 | 134600 | 3351527745 | 3820 | 3825 | 3825 | 3820 | 3199 |
| 310 | 20231020 | 134500 | 3339305425 | 3825 | 3825 | 3825 | 3825 | 490 |
| 311 | 20231020 | 134400 | 3337431175 | 3825 | 3825 | 3830 | 3820 | 5514 |
| 312 | 20231020 | 134300 | 3316342840 | 3830 | 3840 | 3840 | 3830 | 1722 |
| 313 | 20231020 | 134200 | 3309747070 | 3840 | 3830 | 3840 | 3830 | 501 |
| 314 | 20231020 | 134100 | 3307828230 | 3840 | 3835 | 3840 | 3835 | 118 |
| 315 | 20231020 | 134000 | 3307375125 | 3835 | 3855 | 3855 | 3835 | 1068 |
| 316 | 20231020 | 133900 | 3303279275 | 3855 | 3835 | 3855 | 3835 | 1370 |
| 317 | 20231020 | 133800 | 3298025255 | 3835 | 3835 | 3835 | 3835 | 205 |
| 318 | 20231020 | 133700 | 3297239080 | 3835 | 3830 | 3835 | 3830 | 447 |
| 319 | 20231020 | 133600 | 3295527065 | 3830 | 3830 | 3830 | 3830 | 200 |
| 320 | 20231020 | 133500 | 3294761065 | 3830 | 3835 | 3835 | 3830 | 116 |
| 321 | 20231020 | 133400 | 3294316355 | 3830 | 3830 | 3830 | 3830 | 175 |
| 322 | 20231020 | 133300 | 3293646105 | 3830 | 3830 | 3830 | 3830 | 190 |
| 323 | 20231020 | 133200 | 3292918405 | 3835 | 3830 | 3835 | 3830 | 1515 |
| 324 | 20231020 | 133100 | 3287115945 | 3835 | 3835 | 3835 | 3835 | 117 |
| 325 | 20231020 | 133000 | 3286667250 | 3835 | 3835 | 3835 | 3825 | 3204 |
| 326 | 20231020 | 132900 | 3274405015 | 3845 | 3845 | 3845 | 3845 | 928 |
| 327 | 20231020 | 132800 | 3270836855 | 3845 | 3845 | 3845 | 3845 | 192 |
| 328 | 20231020 | 132700 | 3270098615 | 3845 | 3840 | 3845 | 3835 | 92 |
| 329 | 20231020 | 132600 | 3269745300 | 3830 | 3830 | 3830 | 3830 | 10 |
| 330 | 20231020 | 132500 | 3269707000 | 3825 | 3825 | 3830 | 3825 | 2192 |
| 331 | 20231020 | 132400 | 3261312600 | 3830 | 3825 | 3830 | 3825 | 2168 |
| 332 | 20231020 | 132300 | 3253015120 | 3825 | 3825 | 3830 | 3825 | 2220 |
| 333 | 20231020 | 132200 | 3244522620 | 3830 | 3830 | 3830 | 3825 | 1067 |
| 334 | 20231020 | 132100 | 3240438095 | 3835 | 3830 | 3835 | 3830 | 2869 |
| 335 | 20231020 | 132000 | 3229449320 | 3830 | 3835 | 3835 | 3830 | 263 |
| 336 | 20231020 | 131900 | 3228440915 | 3835 | 3830 | 3835 | 3830 | 7 |
| 337 | 20231020 | 131800 | 3228414085 | 3825 | 3830 | 3830 | 3825 | 1180 |
| 338 | 20231020 | 131700 | 3223895585 | 3830 | 3835 | 3835 | 3830 | 3197 |
| 339 | 20231020 | 131600 | 3211644825 | 3830 | 3835 | 3835 | 3830 | 201 |
| 340 | 20231020 | 131500 | 3210874990 | 3835 | 3845 | 3845 | 3830 | 118 |
| 341 | 20231020 | 131400 | 3210422805 | 3830 | 3850 | 3850 | 3825 | 13151 |
| 342 | 20231020 | 131300 | 3159995140 | 3855 | 3865 | 3865 | 3855 | 617 |
| 343 | 20231020 | 131200 | 3157616425 | 3865 | 3865 | 3865 | 3865 | 2 |
| 344 | 20231020 | 131100 | 3157608695 | 3865 | 3855 | 3865 | 3855 | 392 |
| 345 | 20231020 | 131000 | 3156096675 | 3855 | 3840 | 3855 | 3840 | 579 |
| 346 | 20231020 | 130900 | 3153868670 | 3850 | 3850 | 3850 | 3850 | 1794 |
| 347 | 20231020 | 130800 | 3146961770 | 3835 | 3845 | 3845 | 3830 | 6476 |
| 348 | 20231020 | 130700 | 3122105920 | 3845 | 3850 | 3855 | 3845 | 1870 |
| 349 | 20231020 | 130600 | 3114908900 | 3850 | 3855 | 3855 | 3850 | 1156 |
| 350 | 20231020 | 130500 | 3110455020 | 3855 | 3870 | 3870 | 3855 | 6999 |
| 351 | 20231020 | 130400 | 3083390210 | 3875 | 3875 | 3875 | 3875 | 1298 |
| 352 | 20231020 | 130300 | 3078360460 | 3885 | 3885 | 3885 | 3885 | 760 |
| 353 | 20231020 | 130200 | 3075407860 | 3875 | 3875 | 3875 | 3875 | 1 |
| 354 | 20231020 | 130100 | 3075403985 | 3875 | 3875 | 3875 | 3875 | 442 |
| 355 | 20231020 | 130000 | 3073691235 | 3875 | 3885 | 3885 | 3875 | 143 |
| 356 | 20231020 | 125900 | 3073137020 | 3885 | 3885 | 3885 | 3885 | 130 |
| 357 | 20231020 | 125800 | 3072631970 | 3885 | 3885 | 3885 | 3885 | 76 |
| 358 | 20231020 | 125700 | 3072336710 | 3885 | 3885 | 3885 | 3885 | 14 |
| 359 | 20231020 | 125600 | 3072282320 | 3890 | 3870 | 3890 | 3870 | 359 |
| 360 | 20231020 | 125500 | 3070892970 | 3870 | 3885 | 3885 | 3870 | 1393 |
| 361 | 20231020 | 125400 | 3065499645 | 3870 | 3870 | 3870 | 3870 | 10 |
| 362 | 20231020 | 125300 | 3065460945 | 3865 | 3870 | 3870 | 3865 | 1240 |
| 363 | 20231020 | 125200 | 3060666045 | 3870 | 3870 | 3870 | 3870 | 190 |
| 364 | 20231020 | 125100 | 3059930745 | 3865 | 3870 | 3870 | 3865 | 2310 |
| 365 | 20231020 | 125000 | 3051000935 | 3865 | 3880 | 3880 | 3865 | 2097 |
| 366 | 20231020 | 124900 | 3042877955 | 3890 | 3890 | 3890 | 3885 | 1549 |
| 367 | 20231020 | 124800 | 3036852610 | 3895 | 3895 | 3900 | 3895 | 872 |
| 368 | 20231020 | 124700 | 3033456110 | 3900 | 3900 | 3905 | 3900 | 1639 |
| 369 | 20231020 | 124600 | 3027063515 | 3905 | 3910 | 3910 | 3905 | 113 |
| 370 | 20231020 | 124500 | 3026622245 | 3895 | 3900 | 3920 | 3895 | 200 |
| 371 | 20231020 | 124400 | 3025842250 | 3930 | 3895 | 3930 | 3895 | 2515 |
| 372 | 20231020 | 124300 | 3016030615 | 3895 | 3890 | 3895 | 3890 | 1189 |
| 373 | 20231020 | 124200 | 3011402260 | 3890 | 3890 | 3890 | 3890 | 159 |
| 374 | 20231020 | 124100 | 3010783750 | 3890 | 3885 | 3890 | 3885 | 915 |
| 375 | 20231020 | 124000 | 3007228825 | 3880 | 3875 | 3885 | 3875 | 1011 |
| 376 | 20231020 | 123900 | 3003304265 | 3880 | 3870 | 3880 | 3870 | 707 |
| 377 | 20231020 | 123800 | 3000566895 | 3870 | 3875 | 3875 | 3870 | 562 |
| 378 | 20231020 | 123700 | 2998390955 | 3875 | 3865 | 3875 | 3865 | 847 |
| 379 | 20231020 | 123600 | 2995114735 | 3865 | 3860 | 3865 | 3860 | 1269 |
| 380 | 20231020 | 123500 | 2990216375 | 3860 | 3855 | 3860 | 3855 | 149 |
| 381 | 20231020 | 123400 | 2989641970 | 3855 | 3855 | 3855 | 3850 | 714 |
| 382 | 20231020 | 123300 | 2986889610 | 3855 | 3845 | 3855 | 3845 | 1542 |
| 383 | 20231020 | 123200 | 2980960030 | 3850 | 3850 | 3850 | 3850 | 124 |
| 384 | 20231020 | 123100 | 2980482630 | 3850 | 3855 | 3855 | 3850 | 824 |
| 385 | 20231020 | 123000 | 2977308610 | 3855 | 3855 | 3855 | 3855 | 201 |
| 386 | 20231020 | 122900 | 2976533755 | 3845 | 3845 | 3845 | 3845 | 562 |
| 387 | 20231020 | 122800 | 2974372865 | 3855 | 3850 | 3855 | 3850 | 33 |
| 388 | 20231020 | 122700 | 2974245725 | 3850 | 3850 | 3850 | 3850 | 1038 |
| 389 | 20231020 | 122600 | 2970249425 | 3860 | 3860 | 3865 | 3860 | 1449 |
| 390 | 20231020 | 122500 | 2964650445 | 3860 | 3860 | 3860 | 3860 | 613 |
| 391 | 20231020 | 122400 | 2962284265 | 3860 | 3855 | 3860 | 3855 | 407 |
| 392 | 20231020 | 122300 | 2960715270 | 3855 | 3860 | 3860 | 3845 | 212 |
| 393 | 20231020 | 122200 | 2959900020 | 3860 | 3840 | 3860 | 3840 | 1537 |
| 394 | 20231020 | 122100 | 2953997800 | 3840 | 3840 | 3865 | 3840 | 2252 |
| 395 | 20231020 | 122000 | 2945346220 | 3840 | 3855 | 3855 | 3840 | 9592 |
| 396 | 20231020 | 121900 | 2908462570 | 3855 | 3855 | 3855 | 3855 | 398 |
| 397 | 20231020 | 121800 | 2906928280 | 3855 | 3860 | 3860 | 3855 | 1316 |
| 398 | 20231020 | 121700 | 2901854820 | 3870 | 3865 | 3880 | 3865 | 903 |
| 399 | 20231020 | 121600 | 2898357650 | 3865 | 3865 | 3865 | 3860 | 168 |
| 400 | 20231020 | 121500 | 2897708405 | 3860 | 3855 | 3870 | 3855 | 948 |
| 401 | 20231020 | 121400 | 2894047640 | 3850 | 3855 | 3860 | 3850 | 3034 |
| 402 | 20231020 | 121300 | 2882363365 | 3855 | 3855 | 3855 | 3850 | 432 |
| 403 | 20231020 | 121200 | 2880699055 | 3855 | 3850 | 3855 | 3850 | 2631 |
| 404 | 20231020 | 121100 | 2870569575 | 3850 | 3855 | 3860 | 3850 | 744 |
| 405 | 20231020 | 121000 | 2867702265 | 3855 | 3860 | 3860 | 3855 | 376 |
| 406 | 20231020 | 120900 | 2866252635 | 3865 | 3860 | 3865 | 3855 | 1090 |
| 407 | 20231020 | 120800 | 2862050635 | 3860 | 3860 | 3870 | 3860 | 6519 |
| 408 | 20231020 | 120700 | 2836881440 | 3860 | 3870 | 3875 | 3860 | 2148 |
| 409 | 20231020 | 120600 | 2828574740 | 3875 | 3875 | 3875 | 3870 | 886 |
| 410 | 20231020 | 120500 | 2825143825 | 3870 | 3870 | 3880 | 3870 | 631 |
| 411 | 20231020 | 120400 | 2822699440 | 3870 | 3870 | 3870 | 3850 | 6783 |
| 412 | 20231020 | 120300 | 2796543365 | 3850 | 3875 | 3875 | 3850 | 5587 |
| 413 | 20231020 | 120200 | 2775016570 | 3875 | 3920 | 3930 | 3820 | 16717 |
| 414 | 20231020 | 120100 | 2710220800 | 3925 | 3940 | 3940 | 3925 | 1033 |
| 415 | 20231020 | 120000 | 2706165455 | 3940 | 3940 | 3940 | 3925 | 225 |
| 416 | 20231020 | 115900 | 2705278980 | 3925 | 3925 | 3955 | 3920 | 4382 |
| 417 | 20231020 | 115800 | 2688078230 | 3925 | 3960 | 3975 | 3920 | 8459 |
| 418 | 20231020 | 115700 | 2654753345 | 3985 | 3985 | 3985 | 3960 | 4351 |
| 419 | 20231020 | 115600 | 2637501285 | 3970 | 3970 | 3975 | 3970 | 1317 |
| 420 | 20231020 | 115500 | 2632271300 | 3975 | 3985 | 3985 | 3975 | 2199 |
| 421 | 20231020 | 115400 | 2623528370 | 3985 | 3970 | 3985 | 3970 | 113 |
| 422 | 20231020 | 115300 | 2623079385 | 3975 | 3980 | 3980 | 3975 | 102 |
| 423 | 20231020 | 115200 | 2622673685 | 4000 | 3990 | 4000 | 3970 | 4721 |
| 424 | 20231020 | 115100 | 2603901970 | 3990 | 4000 | 4000 | 3990 | 11 |
| 425 | 20231020 | 115000 | 2603858070 | 3990 | 3985 | 3990 | 3985 | 389 |
| 426 | 20231020 | 114900 | 2602305970 | 3985 | 3990 | 3990 | 3985 | 554 |
| 427 | 20231020 | 114800 | 2600098270 | 3985 | 3990 | 3990 | 3985 | 1013 |
| 428 | 20231020 | 114700 | 2596061410 | 3985 | 3980 | 4000 | 3980 | 302 |
| 429 | 20231020 | 114600 | 2594857300 | 3985 | 4000 | 4000 | 3985 | 1892 |
| 430 | 20231020 | 114500 | 2587317060 | 4010 | 4010 | 4010 | 4010 | 75 |
| 431 | 20231020 | 114400 | 2587016310 | 4010 | 3990 | 4010 | 3990 | 798 |
| 432 | 20231020 | 114300 | 2583832230 | 3985 | 3985 | 3985 | 3980 | 2341 |
| 433 | 20231020 | 114200 | 2574513725 | 3985 | 3995 | 3995 | 3985 | 1822 |
| 434 | 20231020 | 114100 | 2567245270 | 4000 | 4000 | 4000 | 4000 | 5 |
| 435 | 20231020 | 114000 | 2567225270 | 4000 | 3985 | 4000 | 3980 | 249 |
| 436 | 20231020 | 113900 | 2566232995 | 3980 | 3980 | 4000 | 3970 | 1917 |
| 437 | 20231020 | 113800 | 2558605290 | 3980 | 4030 | 4030 | 3975 | 21102 |
| 438 | 20231020 | 113700 | 2473996955 | 4030 | 4035 | 4035 | 4030 | 1698 |
| 439 | 20231020 | 113600 | 2467150750 | 4040 | 4040 | 4040 | 4040 | 200 |
| 440 | 20231020 | 113500 | 2466342750 | 4035 | 4040 | 4040 | 4035 | 655 |
| 441 | 20231020 | 113400 | 2463696810 | 4040 | 4050 | 4050 | 4040 | 215 |
| 442 | 20231020 | 113300 | 2462827105 | 4050 | 4050 | 4050 | 4050 | 1580 |
| 443 | 20231020 | 113200 | 2456428105 | 4050 | 4050 | 4050 | 4050 | 969 |
| 444 | 20231020 | 113100 | 2452503655 | 4050 | 4050 | 4050 | 4050 | 176 |
| 445 | 20231020 | 113000 | 2451790855 | 4045 | 4045 | 4045 | 4045 | 223 |
| 446 | 20231020 | 112900 | 2450888820 | 4045 | 4045 | 4045 | 4045 | 1365 |
| 447 | 20231020 | 112800 | 2445367395 | 4045 | 4050 | 4050 | 4045 | 470 |
| 448 | 20231020 | 112700 | 2443465900 | 4050 | 4040 | 4050 | 4040 | 2552 |
| 449 | 20231020 | 112600 | 2433155810 | 4035 | 4040 | 4040 | 4035 | 473 |
| 450 | 20231020 | 112500 | 2431245395 | 4040 | 4045 | 4045 | 4040 | 676 |
| 451 | 20231020 | 112400 | 2428513910 | 4045 | 4045 | 4045 | 4045 | 701 |
| 452 | 20231020 | 112300 | 2425678365 | 4045 | 4050 | 4055 | 4040 | 338 |
| 453 | 20231020 | 112200 | 2424310645 | 4035 | 4040 | 4045 | 4035 | 1239 |
| 454 | 20231020 | 112100 | 2419301485 | 4030 | 4030 | 4030 | 4030 | 2 |
| 455 | 20231020 | 112000 | 2419293425 | 4040 | 4030 | 4040 | 4020 | 1213 |
| 456 | 20231020 | 111900 | 2414405645 | 4035 | 4035 | 4035 | 4035 | 620 |
| 457 | 20231020 | 111800 | 2411903945 | 4035 | 4025 | 4040 | 4015 | 2984 |
| 458 | 20231020 | 111700 | 2399914605 | 4025 | 4025 | 4025 | 4025 | 250 |
| 459 | 20231020 | 111600 | 2398908355 | 4025 | 4025 | 4030 | 4025 | 1501 |
| 460 | 20231020 | 111500 | 2392866825 | 4035 | 4035 | 4035 | 4010 | 3036 |
| 461 | 20231020 | 111400 | 2380674980 | 4035 | 4040 | 4045 | 4015 | 3949 |
| 462 | 20231020 | 111300 | 2364781470 | 4040 | 4030 | 4040 | 4030 | 304 |
| 463 | 20231020 | 111200 | 2363555110 | 4030 | 4040 | 4040 | 4030 | 74 |
| 464 | 20231020 | 111100 | 2363256720 | 4040 | 4040 | 4040 | 4040 | 1 |
| 465 | 20231020 | 111000 | 2363252680 | 4040 | 4040 | 4040 | 4040 | 1 |
| 466 | 20231020 | 110900 | 2363248640 | 4040 | 4030 | 4040 | 4030 | 82 |
| 467 | 20231020 | 110800 | 2362918145 | 4030 | 4030 | 4030 | 4020 | 819 |
| 468 | 20231020 | 110700 | 2359622555 | 4025 | 4030 | 4030 | 4025 | 506 |
| 469 | 20231020 | 110600 | 2357583380 | 4030 | 4040 | 4040 | 4020 | 1306 |
| 470 | 20231020 | 110500 | 2352325345 | 4030 | 4020 | 4045 | 4015 | 1905 |
| 471 | 20231020 | 110400 | 2344674330 | 4020 | 4045 | 4045 | 4020 | 1526 |
| 472 | 20231020 | 110300 | 2338534695 | 4045 | 4035 | 4045 | 4025 | 5423 |
| 473 | 20231020 | 110200 | 2316679395 | 4045 | 4040 | 4050 | 4035 | 3448 |
| 474 | 20231020 | 110100 | 2302756345 | 4055 | 4055 | 4055 | 4055 | 2 |
| 475 | 20231020 | 110000 | 2302748235 | 4055 | 4045 | 4055 | 4040 | 731 |
| 476 | 20231020 | 105900 | 2299790845 | 4045 | 4040 | 4045 | 4040 | 254 |
| 477 | 20231020 | 105800 | 2298763815 | 4045 | 4045 | 4045 | 4045 | 399 |
| 478 | 20231020 | 105700 | 2297149860 | 4045 | 4060 | 4060 | 4045 | 493 |
| 479 | 20231020 | 105600 | 2295153115 | 4060 | 4050 | 4060 | 4050 | 392 |
| 480 | 20231020 | 105500 | 2293564595 | 4050 | 4055 | 4055 | 4050 | 616 |
| 481 | 20231020 | 105400 | 2291066805 | 4055 | 4055 | 4055 | 4055 | 6 |
| 482 | 20231020 | 105300 | 2291042475 | 4055 | 4055 | 4055 | 4055 | 3 |
| 483 | 20231020 | 105200 | 2291030310 | 4050 | 4050 | 4050 | 4050 | 216 |
| 484 | 20231020 | 105100 | 2290155510 | 4045 | 4035 | 4060 | 4035 | 5 |
| 485 | 20231020 | 105000 | 2290135285 | 4035 | 4045 | 4050 | 4035 | 5532 |
| 486 | 20231020 | 104900 | 2267779470 | 4050 | 4060 | 4060 | 4050 | 13 |
| 487 | 20231020 | 104800 | 2267726720 | 4040 | 4035 | 4060 | 4035 | 995 |
| 488 | 20231020 | 104700 | 2263697795 | 4040 | 4050 | 4060 | 4040 | 2052 |
| 489 | 20231020 | 104600 | 2255399195 | 4050 | 4045 | 4050 | 4040 | 2778 |
| 490 | 20231020 | 104500 | 2244163145 | 4045 | 4065 | 4065 | 4045 | 2711 |
| 491 | 20231020 | 104400 | 2233183050 | 4050 | 4070 | 4070 | 4045 | 4151 |
| 492 | 20231020 | 104300 | 2216357085 | 4065 | 4080 | 4080 | 4065 | 337 |
| 493 | 20231020 | 104200 | 2214984305 | 4060 | 4080 | 4080 | 4060 | 11349 |
| 494 | 20231020 | 104100 | 2168791795 | 4080 | 4095 | 4095 | 4080 | 1394 |
| 495 | 20231020 | 104000 | 2163094935 | 4095 | 4095 | 4095 | 4095 | 2 |
| 496 | 20231020 | 103900 | 2163086745 | 4095 | 4095 | 4095 | 4095 | 2 |
| 497 | 20231020 | 103800 | 2163078555 | 4095 | 4100 | 4100 | 4095 | 4983 |
| 498 | 20231020 | 103700 | 2142666000 | 4100 | 4110 | 4110 | 4095 | 794 |
| 499 | 20231020 | 103600 | 2139410610 | 4100 | 4100 | 4100 | 4100 | 897 |
| 500 | 20231020 | 103500 | 2135732910 | 4100 | 4085 | 4105 | 4085 | 646 |
| 501 | 20231020 | 103400 | 2133082970 | 4090 | 4080 | 4090 | 4080 | 1034 |
| 502 | 20231020 | 103300 | 2128862270 | 4080 | 4095 | 4095 | 4080 | 3103 |
| 503 | 20231020 | 103200 | 2116188650 | 4110 | 4110 | 4110 | 4110 | 50 |
| 504 | 20231020 | 103100 | 2115983150 | 4090 | 4110 | 4110 | 4080 | 4826 |
| 505 | 20231020 | 103000 | 2096226740 | 4110 | 4125 | 4125 | 4110 | 10905 |
| 506 | 20231020 | 102900 | 2051381780 | 4130 | 4140 | 4140 | 4130 | 4762 |
| 507 | 20231020 | 102800 | 2031703385 | 4140 | 4145 | 4155 | 4140 | 2872 |
| 508 | 20231020 | 102700 | 2019799645 | 4155 | 4145 | 4160 | 4145 | 2811 |
| 509 | 20231020 | 102600 | 2008121470 | 4150 | 4145 | 4150 | 4145 | 2754 |
| 510 | 20231020 | 102500 | 1996698145 | 4140 | 4140 | 4145 | 4140 | 1618 |
| 511 | 20231020 | 102400 | 1989998620 | 4140 | 4150 | 4150 | 4140 | 7795 |
| 512 | 20231020 | 102300 | 1957704015 | 4150 | 4125 | 4150 | 4125 | 5414 |
| 513 | 20231020 | 102200 | 1935276600 | 4125 | 4105 | 4130 | 4105 | 57 |
| 514 | 20231020 | 102100 | 1935041860 | 4135 | 4110 | 4135 | 4100 | 12861 |
| 515 | 20231020 | 102000 | 1882237285 | 4110 | 4135 | 4135 | 4110 | 1313 |
| 516 | 20231020 | 101900 | 1876831445 | 4120 | 4125 | 4125 | 4110 | 1905 |
| 517 | 20231020 | 101800 | 1868980775 | 4125 | 4135 | 4140 | 4125 | 1305 |
| 518 | 20231020 | 101700 | 1863586990 | 4135 | 4135 | 4145 | 4135 | 1131 |
| 519 | 20231020 | 101600 | 1858906440 | 4130 | 4155 | 4155 | 4125 | 2183 |
| 520 | 20231020 | 101500 | 1849878640 | 4155 | 4160 | 4160 | 4150 | 483 |
| 521 | 20231020 | 101400 | 1847874175 | 4130 | 4160 | 4160 | 4130 | 4078 |
| 522 | 20231020 | 101300 | 1830937380 | 4165 | 4145 | 4165 | 4145 | 13236 |
| 523 | 20231020 | 101200 | 1775935670 | 4145 | 4135 | 4145 | 4130 | 5263 |
| 524 | 20231020 | 101100 | 1754175295 | 4135 | 4135 | 4140 | 4135 | 1756 |
| 525 | 20231020 | 101000 | 1746913725 | 4135 | 4115 | 4135 | 4115 | 2864 |
| 526 | 20231020 | 100900 | 1735089165 | 4110 | 4110 | 4110 | 4110 | 1028 |
| 527 | 20231020 | 100800 | 1730864085 | 4110 | 4125 | 4135 | 4110 | 2777 |
| 528 | 20231020 | 100700 | 1719410835 | 4125 | 4120 | 4130 | 4120 | 5955 |
| 529 | 20231020 | 100600 | 1694842410 | 4120 | 4125 | 4145 | 4115 | 4083 |
| 530 | 20231020 | 100500 | 1677981675 | 4130 | 4140 | 4140 | 4105 | 2375 |
| 531 | 20231020 | 100400 | 1668189680 | 4140 | 4075 | 4140 | 4075 | 8464 |
| 532 | 20231020 | 100300 | 1633460870 | 4070 | 4075 | 4075 | 4070 | 370 |
| 533 | 20231020 | 100200 | 1631953220 | 4080 | 4075 | 4080 | 4075 | 480 |
| 534 | 20231020 | 100100 | 1629997215 | 4080 | 4070 | 4080 | 4070 | 62 |
| 535 | 20231020 | 100000 | 1629744650 | 4075 | 4065 | 4075 | 4065 | 190 |
| 536 | 20231020 | 095900 | 1628971690 | 4070 | 4065 | 4070 | 4060 | 70 |
| 537 | 20231020 | 095800 | 1628687140 | 4065 | 4065 | 4065 | 4060 | 472 |
| 538 | 20231020 | 095700 | 1626768635 | 4060 | 4060 | 4065 | 4060 | 967 |
| 539 | 20231020 | 095600 | 1622842115 | 4065 | 4065 | 4065 | 4065 | 2016 |
| 540 | 20231020 | 095500 | 1614647075 | 4070 | 4075 | 4080 | 4070 | 289 |
| 541 | 20231020 | 095400 | 1613470645 | 4075 | 4065 | 4075 | 4065 | 655 |
| 542 | 20231020 | 095300 | 1610805285 | 4070 | 4065 | 4070 | 4065 | 941 |
| 543 | 20231020 | 095200 | 1606977965 | 4070 | 4070 | 4070 | 4065 | 926 |
| 544 | 20231020 | 095100 | 1603209645 | 4070 | 4080 | 4080 | 4070 | 98 |
| 545 | 20231020 | 095000 | 1602810755 | 4080 | 4080 | 4080 | 4070 | 61 |
| 546 | 20231020 | 094900 | 1602562195 | 4080 | 4075 | 4080 | 4075 | 248 |
| 547 | 20231020 | 094800 | 1601550850 | 4075 | 4060 | 4080 | 4060 | 669 |
| 548 | 20231020 | 094700 | 1598831240 | 4065 | 4070 | 4070 | 4060 | 1724 |
| 549 | 20231020 | 094600 | 1591823255 | 4065 | 4080 | 4080 | 4065 | 1464 |
| 550 | 20231020 | 094500 | 1585862360 | 4080 | 4075 | 4080 | 4060 | 2413 |
| 551 | 20231020 | 094400 | 1576036215 | 4075 | 4080 | 4080 | 4075 | 3187 |
| 552 | 20231020 | 094300 | 1563036305 | 4080 | 4060 | 4080 | 4060 | 6486 |
| 553 | 20231020 | 094200 | 1536661220 | 4060 | 4055 | 4060 | 4050 | 3883 |
| 554 | 20231020 | 094100 | 1520909395 | 4060 | 4050 | 4060 | 4050 | 929 |
| 555 | 20231020 | 094000 | 1517142475 | 4055 | 4050 | 4060 | 4050 | 1039 |
| 556 | 20231020 | 093900 | 1512926760 | 4060 | 4065 | 4065 | 4040 | 2802 |
| 557 | 20231020 | 093800 | 1501590015 | 4050 | 4065 | 4065 | 4045 | 3126 |
| 558 | 20231020 | 093700 | 1488935315 | 4050 | 4085 | 4085 | 4045 | 6365 |
| 559 | 20231020 | 093600 | 1463101015 | 4085 | 4085 | 4100 | 4080 | 1855 |
| 560 | 20231020 | 093500 | 1455516615 | 4085 | 4080 | 4090 | 4080 | 720 |
| 561 | 20231020 | 093400 | 1452572345 | 4075 | 4085 | 4100 | 4040 | 8483 |
| 562 | 20231020 | 093300 | 1418053565 | 4085 | 4070 | 4085 | 4065 | 6221 |
| 563 | 20231020 | 093200 | 1392741425 | 4085 | 4075 | 4085 | 4065 | 3903 |
| 564 | 20231020 | 093100 | 1376867390 | 4085 | 4085 | 4095 | 4065 | 6206 |
| 565 | 20231020 | 093000 | 1351603060 | 4080 | 4105 | 4105 | 4080 | 3689 |
| 566 | 20231020 | 092900 | 1336523525 | 4115 | 4090 | 4115 | 4090 | 626 |
| 567 | 20231020 | 092800 | 1333953730 | 4105 | 4075 | 4105 | 4075 | 3220 |
| 568 | 20231020 | 092700 | 1320805580 | 4075 | 4090 | 4095 | 4075 | 5452 |
| 569 | 20231020 | 092600 | 1298548855 | 4090 | 4130 | 4130 | 4090 | 7678 |
| 570 | 20231020 | 092500 | 1267007050 | 4120 | 4125 | 4135 | 4120 | 4127 |
| 571 | 20231020 | 092400 | 1249971145 | 4135 | 4130 | 4135 | 4120 | 1473 |
| 572 | 20231020 | 092300 | 1243899905 | 4130 | 4135 | 4135 | 4115 | 4061 |
| 573 | 20231020 | 092200 | 1227126195 | 4145 | 4140 | 4145 | 4135 | 1563 |
| 574 | 20231020 | 092100 | 1220655360 | 4145 | 4125 | 4150 | 4125 | 2953 |
| 575 | 20231020 | 092000 | 1208425510 | 4135 | 4115 | 4135 | 4110 | 5869 |
| 576 | 20231020 | 091900 | 1184251585 | 4120 | 4135 | 4135 | 4115 | 9466 |
| 577 | 20231020 | 091800 | 1145202870 | 4135 | 4130 | 4135 | 4125 | 4282 |
| 578 | 20231020 | 091700 | 1127512255 | 4130 | 4150 | 4160 | 4130 | 2192 |
| 579 | 20231020 | 091600 | 1118452965 | 4125 | 4145 | 4165 | 4125 | 26520 |
| 580 | 20231020 | 091500 | 1008475095 | 4135 | 4210 | 4220 | 4135 | 16637 |
| 581 | 20231020 | 091400 | 938853425 | 4210 | 4160 | 4225 | 4150 | 43327 |
| 582 | 20231020 | 091300 | 757351230 | 4160 | 4140 | 4160 | 4140 | 7844 |
| 583 | 20231020 | 091200 | 724789740 | 4140 | 4125 | 4140 | 4120 | 5639 |
| 584 | 20231020 | 091100 | 701483770 | 4125 | 4100 | 4130 | 4100 | 2982 |
| 585 | 20231020 | 091000 | 689218200 | 4110 | 4135 | 4135 | 4100 | 7782 |
| 586 | 20231020 | 090900 | 657269630 | 4125 | 4150 | 4150 | 4100 | 9105 |
| 587 | 20231020 | 090800 | 619644965 | 4140 | 4120 | 4150 | 4115 | 13887 |
| 588 | 20231020 | 090700 | 562256085 | 4105 | 4115 | 4120 | 4100 | 7251 |
| 589 | 20231020 | 090600 | 532448970 | 4120 | 4120 | 4135 | 4115 | 5398 |
| 590 | 20231020 | 090500 | 510168425 | 4115 | 4060 | 4115 | 4055 | 13862 |
| 591 | 20231020 | 090400 | 453592270 | 4065 | 4090 | 4095 | 4055 | 6321 |
| 592 | 20231020 | 090300 | 427829535 | 4090 | 4100 | 4105 | 4085 | 8253 |
| 593 | 20231020 | 090200 | 394006015 | 4100 | 4085 | 4105 | 4070 | 9817 |
| 594 | 20231020 | 090100 | 353875085 | 4085 | 4115 | 4140 | 4085 | 17355 |
| 595 | 20231020 | 090000 | 282542760 | 4120 | 4185 | 4185 | 4105 | 66799 |