30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 185300 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 19070 |
| 3 | 20231019 | 185200 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20231019 | 185100 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20231019 | 185000 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20231019 | 184900 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20231019 | 184800 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20231019 | 184700 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20231019 | 184600 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20231019 | 184500 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20231019 | 184400 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20231019 | 184300 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20231019 | 184200 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20231019 | 184100 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20231019 | 184000 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20231019 | 183900 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20231019 | 183800 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20231019 | 183700 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20231019 | 183600 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20231019 | 183500 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20231019 | 183400 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20231019 | 183300 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20231019 | 183200 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20231019 | 183100 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20231019 | 183000 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20231019 | 182900 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20231019 | 182800 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20231019 | 182700 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20231019 | 182600 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20231019 | 182500 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20231019 | 182400 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20231019 | 182300 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 19070 |
| 33 | 20231019 | 182200 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20231019 | 182100 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20231019 | 182000 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20231019 | 181900 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20231019 | 181800 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20231019 | 181700 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20231019 | 181600 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20231019 | 181500 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20231019 | 181400 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20231019 | 181300 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20231019 | 181200 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20231019 | 181100 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20231019 | 181000 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20231019 | 180900 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20231019 | 180800 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20231019 | 180700 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20231019 | 180600 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20231019 | 180500 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20231019 | 180400 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20231019 | 180300 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20231019 | 180200 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20231019 | 180100 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20231019 | 180000 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20231019 | 175900 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20231019 | 175800 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20231019 | 175700 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20231019 | 175600 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20231019 | 175500 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20231019 | 175400 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20231019 | 175300 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 19070 |
| 63 | 20231019 | 175200 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20231019 | 175100 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20231019 | 175000 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20231019 | 174900 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20231019 | 174800 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20231019 | 174700 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20231019 | 174600 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20231019 | 174500 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20231019 | 174400 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20231019 | 174300 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20231019 | 174200 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20231019 | 174100 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20231019 | 174000 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20231019 | 173900 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20231019 | 173800 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20231019 | 173700 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20231019 | 173600 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20231019 | 173500 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20231019 | 173400 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20231019 | 173300 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20231019 | 173200 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20231019 | 173100 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20231019 | 173000 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20231019 | 172900 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20231019 | 172800 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20231019 | 172700 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20231019 | 172600 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20231019 | 172500 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20231019 | 172400 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20231019 | 172300 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 19070 |
| 93 | 20231019 | 172200 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20231019 | 172100 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20231019 | 172000 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20231019 | 171900 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20231019 | 171800 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20231019 | 171700 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20231019 | 171600 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20231019 | 171500 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20231019 | 171400 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20231019 | 171300 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20231019 | 171200 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20231019 | 171100 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20231019 | 171000 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20231019 | 170900 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20231019 | 170800 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20231019 | 170700 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20231019 | 170600 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20231019 | 170500 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20231019 | 170400 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20231019 | 170300 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20231019 | 170200 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20231019 | 170100 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20231019 | 170000 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20231019 | 165900 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20231019 | 165800 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20231019 | 165700 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20231019 | 165600 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20231019 | 165500 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20231019 | 165400 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20231019 | 165300 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 19070 |
| 123 | 20231019 | 165200 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20231019 | 165100 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20231019 | 165000 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20231019 | 164900 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20231019 | 164800 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20231019 | 164700 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20231019 | 164600 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20231019 | 164500 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20231019 | 164400 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20231019 | 164300 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20231019 | 164200 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20231019 | 164100 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20231019 | 164000 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20231019 | 163900 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20231019 | 163800 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20231019 | 163700 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20231019 | 163600 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20231019 | 163500 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20231019 | 163400 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20231019 | 163300 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20231019 | 163200 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20231019 | 163100 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20231019 | 163000 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20231019 | 162900 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20231019 | 162800 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20231019 | 162700 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20231019 | 162600 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20231019 | 162500 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20231019 | 162400 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20231019 | 162300 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 19070 |
| 153 | 20231019 | 162200 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20231019 | 162100 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20231019 | 162000 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20231019 | 161900 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20231019 | 161800 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20231019 | 161700 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20231019 | 161600 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20231019 | 161500 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20231019 | 161400 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20231019 | 161300 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20231019 | 161200 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20231019 | 161100 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20231019 | 161000 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20231019 | 160900 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20231019 | 160800 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20231019 | 160700 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20231019 | 160600 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20231019 | 160500 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20231019 | 160400 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20231019 | 160300 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20231019 | 160200 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20231019 | 160100 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20231019 | 160000 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20231019 | 155900 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20231019 | 155800 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20231019 | 155700 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20231019 | 155600 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20231019 | 155500 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20231019 | 155400 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20231019 | 155300 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 19070 |
| 183 | 20231019 | 155200 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20231019 | 155100 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20231019 | 155000 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20231019 | 154900 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20231019 | 154800 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20231019 | 154700 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20231019 | 154600 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20231019 | 154500 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20231019 | 154400 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20231019 | 154300 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20231019 | 154200 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20231019 | 154100 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 195 | 20231019 | 154000 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20231019 | 153900 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 197 | 20231019 | 153800 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 198 | 20231019 | 153700 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 199 | 20231019 | 153600 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 200 | 20231019 | 153500 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 201 | 20231019 | 153400 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 202 | 20231019 | 153300 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 203 | 20231019 | 153200 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 204 | 20231019 | 153100 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 205 | 20231019 | 153000 | 5082878490 | 3970 | 3970 | 3970 | 3970 | 19070 |
| 206 | 20231019 | 152900 | 5007170590 | 3940 | 3940 | 3940 | 3940 | 0 |
| 207 | 20231019 | 152800 | 5007170590 | 3940 | 3940 | 3940 | 3940 | 0 |
| 208 | 20231019 | 152700 | 5007170590 | 3940 | 3940 | 3940 | 3940 | 0 |
| 209 | 20231019 | 152600 | 5007170590 | 3940 | 3940 | 3940 | 3940 | 0 |
| 210 | 20231019 | 152500 | 5007170590 | 3940 | 3940 | 3940 | 3940 | 0 |
| 211 | 20231019 | 152400 | 5007170590 | 3940 | 3940 | 3940 | 3940 | 0 |
| 212 | 20231019 | 152300 | 5007170590 | 3940 | 3940 | 3940 | 3940 | 0 |
| 213 | 20231019 | 152200 | 5007170590 | 3940 | 3940 | 3940 | 3940 | 0 |
| 214 | 20231019 | 152100 | 5007170590 | 3940 | 3940 | 3940 | 3940 | 0 |
| 215 | 20231019 | 152000 | 5007170590 | 3940 | 3940 | 3940 | 3940 | 0 |
| 216 | 20231019 | 151900 | 5007170590 | 3940 | 3935 | 3945 | 3935 | 2047 |
| 217 | 20231019 | 151800 | 4999104970 | 3935 | 3940 | 3945 | 3920 | 8413 |
| 218 | 20231019 | 151700 | 4966044015 | 3940 | 3940 | 3940 | 3925 | 1914 |
| 219 | 20231019 | 151600 | 4958512260 | 3940 | 3945 | 3945 | 3925 | 3096 |
| 220 | 20231019 | 151500 | 4946350010 | 3945 | 3930 | 3945 | 3930 | 1567 |
| 221 | 20231019 | 151400 | 4940189005 | 3945 | 3930 | 3945 | 3930 | 107 |
| 222 | 20231019 | 151300 | 4939768390 | 3960 | 3925 | 3960 | 3925 | 6531 |
| 223 | 20231019 | 151200 | 4913993190 | 3925 | 3925 | 3960 | 3925 | 14189 |
| 224 | 20231019 | 151100 | 4858230655 | 3930 | 3930 | 3965 | 3925 | 1144 |
| 225 | 20231019 | 151000 | 4853732905 | 3930 | 3975 | 3975 | 3930 | 3799 |
| 226 | 20231019 | 150900 | 4838772880 | 3975 | 3980 | 3980 | 3940 | 6364 |
| 227 | 20231019 | 150800 | 4813695180 | 3985 | 3965 | 3985 | 3950 | 3334 |
| 228 | 20231019 | 150700 | 4800430415 | 3990 | 3960 | 3990 | 3960 | 3836 |
| 229 | 20231019 | 150600 | 4785152720 | 3960 | 3930 | 3960 | 3930 | 1152 |
| 230 | 20231019 | 150500 | 4780616090 | 3925 | 3930 | 3935 | 3925 | 3124 |
| 231 | 20231019 | 150400 | 4768338040 | 3930 | 3940 | 3940 | 3925 | 2046 |
| 232 | 20231019 | 150300 | 4760297215 | 3940 | 3940 | 3945 | 3940 | 2909 |
| 233 | 20231019 | 150200 | 4748834645 | 3945 | 3990 | 3990 | 3945 | 2715 |
| 234 | 20231019 | 150100 | 4738096625 | 3995 | 3940 | 4000 | 3920 | 11702 |
| 235 | 20231019 | 150000 | 4691683210 | 3940 | 3985 | 3985 | 3900 | 25959 |
| 236 | 20231019 | 145900 | 4589413480 | 3990 | 3970 | 4005 | 3960 | 5513 |
| 237 | 20231019 | 145800 | 4567481270 | 3980 | 4010 | 4010 | 3965 | 18360 |
| 238 | 20231019 | 145700 | 4494331960 | 4010 | 4015 | 4025 | 4005 | 1139 |
| 239 | 20231019 | 145600 | 4489764260 | 4015 | 4000 | 4015 | 3990 | 4591 |
| 240 | 20231019 | 145500 | 4471405685 | 4000 | 4005 | 4005 | 4000 | 6558 |
| 241 | 20231019 | 145400 | 4445172265 | 4015 | 4005 | 4015 | 4005 | 1900 |
| 242 | 20231019 | 145300 | 4437562655 | 4010 | 4030 | 4030 | 4010 | 4862 |
| 243 | 20231019 | 145200 | 4418045705 | 4030 | 4035 | 4035 | 4030 | 513 |
| 244 | 20231019 | 145100 | 4415976810 | 4035 | 4015 | 4035 | 4015 | 2973 |
| 245 | 20231019 | 145000 | 4404026510 | 4015 | 4030 | 4045 | 4015 | 5122 |
| 246 | 20231019 | 144900 | 4383406090 | 4030 | 4040 | 4040 | 4030 | 5749 |
| 247 | 20231019 | 144800 | 4360220380 | 4040 | 4040 | 4040 | 4040 | 300 |
| 248 | 20231019 | 144700 | 4359008380 | 4045 | 4050 | 4050 | 4045 | 2 |
| 249 | 20231019 | 144600 | 4359000285 | 4040 | 4045 | 4050 | 4040 | 4987 |
| 250 | 20231019 | 144500 | 4338838545 | 4045 | 4050 | 4050 | 4045 | 401 |
| 251 | 20231019 | 144400 | 4337216495 | 4045 | 4055 | 4060 | 4045 | 982 |
| 252 | 20231019 | 144300 | 4333242965 | 4060 | 4065 | 4065 | 4055 | 296 |
| 253 | 20231019 | 144200 | 4332042440 | 4065 | 4065 | 4065 | 4065 | 200 |
| 254 | 20231019 | 144100 | 4331229440 | 4060 | 4065 | 4065 | 4060 | 7 |
| 255 | 20231019 | 144000 | 4331200990 | 4070 | 4055 | 4070 | 4055 | 127 |
| 256 | 20231019 | 143900 | 4330685345 | 4055 | 4035 | 4055 | 4035 | 430 |
| 257 | 20231019 | 143800 | 4328942445 | 4055 | 4035 | 4055 | 4035 | 1038 |
| 258 | 20231019 | 143700 | 4324754095 | 4030 | 4040 | 4055 | 4030 | 631 |
| 259 | 20231019 | 143600 | 4322207750 | 4040 | 4050 | 4050 | 4040 | 476 |
| 260 | 20231019 | 143500 | 4320282730 | 4055 | 4055 | 4055 | 4050 | 8 |
| 261 | 20231019 | 143400 | 4320250305 | 4055 | 4055 | 4055 | 4055 | 320 |
| 262 | 20231019 | 143300 | 4318952705 | 4055 | 4045 | 4055 | 4045 | 625 |
| 263 | 20231019 | 143200 | 4316423670 | 4045 | 4040 | 4045 | 4035 | 585 |
| 264 | 20231019 | 143100 | 4314060770 | 4045 | 4030 | 4045 | 4030 | 989 |
| 265 | 20231019 | 143000 | 4310075010 | 4030 | 4050 | 4050 | 4030 | 3377 |
| 266 | 20231019 | 142900 | 4296449255 | 4060 | 4045 | 4060 | 4040 | 1170 |
| 267 | 20231019 | 142800 | 4291718380 | 4045 | 4060 | 4060 | 4045 | 185 |
| 268 | 20231019 | 142700 | 4290970025 | 4060 | 4065 | 4065 | 4045 | 20 |
| 269 | 20231019 | 142600 | 4290888950 | 4050 | 4055 | 4070 | 4050 | 939 |
| 270 | 20231019 | 142500 | 4287083215 | 4075 | 4070 | 4075 | 4060 | 38 |
| 271 | 20231019 | 142400 | 4286928790 | 4075 | 4075 | 4075 | 4075 | 198 |
| 272 | 20231019 | 142300 | 4286121940 | 4070 | 4050 | 4070 | 4050 | 1647 |
| 273 | 20231019 | 142200 | 4279434120 | 4045 | 4040 | 4045 | 4040 | 2326 |
| 274 | 20231019 | 142100 | 4270027880 | 4040 | 4070 | 4070 | 4040 | 897 |
| 275 | 20231019 | 142000 | 4266402080 | 4075 | 4050 | 4080 | 4045 | 5828 |
| 276 | 20231019 | 141900 | 4242803320 | 4050 | 4030 | 4050 | 4030 | 3793 |
| 277 | 20231019 | 141800 | 4227484940 | 4030 | 4050 | 4050 | 4020 | 5692 |
| 278 | 20231019 | 141700 | 4204557725 | 4040 | 4050 | 4050 | 4035 | 6306 |
| 279 | 20231019 | 141600 | 4179066050 | 4055 | 4075 | 4080 | 4055 | 7273 |
| 280 | 20231019 | 141500 | 4149506090 | 4090 | 4085 | 4090 | 4080 | 1925 |
| 281 | 20231019 | 141400 | 4141648105 | 4085 | 4085 | 4085 | 4085 | 58 |
| 282 | 20231019 | 141300 | 4141411175 | 4085 | 4080 | 4085 | 4080 | 362 |
| 283 | 20231019 | 141200 | 4139934165 | 4080 | 4070 | 4080 | 4070 | 106 |
| 284 | 20231019 | 141100 | 4139502685 | 4080 | 4080 | 4080 | 4065 | 2210 |
| 285 | 20231019 | 141000 | 4130502995 | 4075 | 4085 | 4085 | 4075 | 450 |
| 286 | 20231019 | 140900 | 4128666940 | 4085 | 4080 | 4085 | 4080 | 184 |
| 287 | 20231019 | 140800 | 4127915490 | 4080 | 4080 | 4080 | 4075 | 744 |
| 288 | 20231019 | 140700 | 4124883070 | 4090 | 4080 | 4090 | 4080 | 100 |
| 289 | 20231019 | 140600 | 4124475010 | 4090 | 4090 | 4090 | 4070 | 522 |
| 290 | 20231019 | 140500 | 4122345330 | 4090 | 4080 | 4090 | 4080 | 51 |
| 291 | 20231019 | 140400 | 4122137070 | 4095 | 4055 | 4095 | 4055 | 732 |
| 292 | 20231019 | 140300 | 4119145495 | 4070 | 4065 | 4070 | 4050 | 8488 |
| 293 | 20231019 | 140200 | 4084721075 | 4060 | 4085 | 4085 | 4060 | 13611 |
| 294 | 20231019 | 140100 | 4029290205 | 4080 | 4085 | 4085 | 4080 | 714 |
| 295 | 20231019 | 140000 | 4026373695 | 4095 | 4090 | 4095 | 4090 | 835 |
| 296 | 20231019 | 135900 | 4022958530 | 4090 | 4095 | 4095 | 4090 | 591 |
| 297 | 20231019 | 135800 | 4020540190 | 4095 | 4095 | 4095 | 4095 | 112 |
| 298 | 20231019 | 135700 | 4020081550 | 4100 | 4090 | 4100 | 4080 | 991 |
| 299 | 20231019 | 135600 | 4016029540 | 4090 | 4100 | 4100 | 4080 | 2212 |
| 300 | 20231019 | 135500 | 4006995510 | 4095 | 4085 | 4095 | 4080 | 2786 |
| 301 | 20231019 | 135400 | 3995624270 | 4085 | 4105 | 4105 | 4085 | 20506 |
| 302 | 20231019 | 135300 | 3911639990 | 4110 | 4115 | 4115 | 4105 | 1342 |
| 303 | 20231019 | 135200 | 3906122685 | 4105 | 4120 | 4130 | 4105 | 6412 |
| 304 | 20231019 | 135100 | 3879739245 | 4130 | 4125 | 4130 | 4125 | 22 |
| 305 | 20231019 | 135000 | 3879648485 | 4130 | 4130 | 4130 | 4130 | 554 |
| 306 | 20231019 | 134900 | 3877360465 | 4130 | 4125 | 4130 | 4125 | 16 |
| 307 | 20231019 | 134800 | 3877294390 | 4130 | 4120 | 4130 | 4120 | 441 |
| 308 | 20231019 | 134700 | 3875477435 | 4130 | 4130 | 4130 | 4130 | 5 |
| 309 | 20231019 | 134600 | 3875456785 | 4120 | 4125 | 4125 | 4120 | 85 |
| 310 | 20231019 | 134500 | 3875106485 | 4125 | 4125 | 4125 | 4125 | 23 |
| 311 | 20231019 | 134400 | 3875011610 | 4130 | 4125 | 4130 | 4115 | 2314 |
| 312 | 20231019 | 134300 | 3865474160 | 4135 | 4135 | 4135 | 4125 | 530 |
| 313 | 20231019 | 134200 | 3863287780 | 4140 | 4140 | 4140 | 4140 | 0 |
| 314 | 20231019 | 134100 | 3863287780 | 4140 | 4130 | 4140 | 4130 | 322 |
| 315 | 20231019 | 134000 | 3861956400 | 4140 | 4145 | 4145 | 4125 | 2106 |
| 316 | 20231019 | 133900 | 3853259820 | 4145 | 4135 | 4145 | 4130 | 88 |
| 317 | 20231019 | 133800 | 3852896190 | 4135 | 4135 | 4135 | 4135 | 50 |
| 318 | 20231019 | 133700 | 3852689440 | 4145 | 4135 | 4145 | 4135 | 327 |
| 319 | 20231019 | 133600 | 3851337245 | 4145 | 4145 | 4145 | 4135 | 277 |
| 320 | 20231019 | 133500 | 3850191800 | 4150 | 4130 | 4150 | 4130 | 1379 |
| 321 | 20231019 | 133400 | 3844496430 | 4150 | 4140 | 4150 | 4140 | 246 |
| 322 | 20231019 | 133300 | 3843477940 | 4150 | 4150 | 4150 | 4150 | 0 |
| 323 | 20231019 | 133200 | 3843477940 | 4150 | 4150 | 4150 | 4150 | 1 |
| 324 | 20231019 | 133100 | 3843473790 | 4150 | 4140 | 4150 | 4140 | 680 |
| 325 | 20231019 | 133000 | 3840658540 | 4150 | 4140 | 4150 | 4140 | 101 |
| 326 | 20231019 | 132900 | 3840240370 | 4140 | 4135 | 4140 | 4130 | 2077 |
| 327 | 20231019 | 132800 | 3831651940 | 4140 | 4140 | 4140 | 4135 | 1049 |
| 328 | 20231019 | 132700 | 3827309195 | 4150 | 4150 | 4150 | 4150 | 0 |
| 329 | 20231019 | 132600 | 3827309195 | 4150 | 4150 | 4150 | 4150 | 190 |
| 330 | 20231019 | 132500 | 3826520695 | 4160 | 4155 | 4160 | 4155 | 62 |
| 331 | 20231019 | 132400 | 3826263075 | 4160 | 4155 | 4160 | 4155 | 131 |
| 332 | 20231019 | 132300 | 3825718715 | 4155 | 4155 | 4155 | 4155 | 100 |
| 333 | 20231019 | 132200 | 3825303215 | 4155 | 4150 | 4155 | 4150 | 601 |
| 334 | 20231019 | 132100 | 3822809060 | 4140 | 4140 | 4140 | 4140 | 1 |
| 335 | 20231019 | 132000 | 3822804920 | 4140 | 4150 | 4150 | 4140 | 501 |
| 336 | 20231019 | 131900 | 3820730770 | 4140 | 4135 | 4140 | 4135 | 549 |
| 337 | 20231019 | 131800 | 3818457940 | 4140 | 4145 | 4145 | 4140 | 1089 |
| 338 | 20231019 | 131700 | 3813948375 | 4145 | 4150 | 4150 | 4145 | 101 |
| 339 | 20231019 | 131600 | 3813529230 | 4145 | 4145 | 4145 | 4145 | 765 |
| 340 | 20231019 | 131500 | 3810358305 | 4140 | 4140 | 4145 | 4140 | 16 |
| 341 | 20231019 | 131400 | 3810292060 | 4140 | 4140 | 4140 | 4140 | 310 |
| 342 | 20231019 | 131300 | 3809008660 | 4140 | 4125 | 4140 | 4125 | 2503 |
| 343 | 20231019 | 131200 | 3798674000 | 4125 | 4120 | 4125 | 4120 | 531 |
| 344 | 20231019 | 131100 | 3796486130 | 4125 | 4125 | 4125 | 4125 | 40 |
| 345 | 20231019 | 131000 | 3796321130 | 4130 | 4125 | 4130 | 4125 | 576 |
| 346 | 20231019 | 130900 | 3793945105 | 4125 | 4130 | 4130 | 4125 | 21 |
| 347 | 20231019 | 130800 | 3793858475 | 4130 | 4130 | 4130 | 4130 | 1 |
| 348 | 20231019 | 130700 | 3793854345 | 4125 | 4125 | 4125 | 4125 | 1132 |
| 349 | 20231019 | 130600 | 3789184845 | 4125 | 4120 | 4125 | 4120 | 782 |
| 350 | 20231019 | 130500 | 3785960405 | 4120 | 4115 | 4120 | 4115 | 520 |
| 351 | 20231019 | 130400 | 3783819105 | 4115 | 4125 | 4125 | 4115 | 1638 |
| 352 | 20231019 | 130300 | 3777068385 | 4120 | 4120 | 4120 | 4120 | 4 |
| 353 | 20231019 | 130200 | 3777051905 | 4125 | 4125 | 4125 | 4125 | 460 |
| 354 | 20231019 | 130100 | 3775154405 | 4125 | 4125 | 4125 | 4125 | 235 |
| 355 | 20231019 | 130000 | 3774185030 | 4125 | 4125 | 4125 | 4125 | 449 |
| 356 | 20231019 | 125900 | 3772332905 | 4125 | 4125 | 4125 | 4125 | 1 |
| 357 | 20231019 | 125800 | 3772328780 | 4140 | 4140 | 4140 | 4140 | 100 |
| 358 | 20231019 | 125700 | 3771914780 | 4125 | 4125 | 4125 | 4125 | 4506 |
| 359 | 20231019 | 125600 | 3753327530 | 4125 | 4130 | 4130 | 4125 | 2385 |
| 360 | 20231019 | 125500 | 3743480340 | 4130 | 4140 | 4140 | 4130 | 2110 |
| 361 | 20231019 | 125400 | 3734755035 | 4140 | 4140 | 4140 | 4140 | 1421 |
| 362 | 20231019 | 125300 | 3728872095 | 4150 | 4150 | 4150 | 4150 | 45 |
| 363 | 20231019 | 125200 | 3728685345 | 4150 | 4140 | 4150 | 4140 | 1016 |
| 364 | 20231019 | 125100 | 3724469545 | 4150 | 4140 | 4150 | 4140 | 16 |
| 365 | 20231019 | 125000 | 3724403295 | 4150 | 4135 | 4150 | 4130 | 1651 |
| 366 | 20231019 | 124900 | 3717560210 | 4145 | 4145 | 4145 | 4145 | 1 |
| 367 | 20231019 | 124800 | 3717556065 | 4150 | 4150 | 4150 | 4150 | 2292 |
| 368 | 20231019 | 124700 | 3708044265 | 4160 | 4155 | 4160 | 4150 | 925 |
| 369 | 20231019 | 124600 | 3704203945 | 4160 | 4155 | 4160 | 4155 | 2 |
| 370 | 20231019 | 124500 | 3704195630 | 4160 | 4160 | 4160 | 4160 | 1 |
| 371 | 20231019 | 124400 | 3704191470 | 4160 | 4155 | 4160 | 4150 | 384 |
| 372 | 20231019 | 124300 | 3702595085 | 4155 | 4155 | 4155 | 4150 | 8325 |
| 373 | 20231019 | 124200 | 3668045590 | 4155 | 4155 | 4155 | 4155 | 400 |
| 374 | 20231019 | 124100 | 3666383590 | 4155 | 4155 | 4155 | 4155 | 14 |
| 375 | 20231019 | 124000 | 3666325420 | 4155 | 4155 | 4155 | 4145 | 34 |
| 376 | 20231019 | 123900 | 3666184200 | 4155 | 4140 | 4155 | 4140 | 474 |
| 377 | 20231019 | 123800 | 3664214805 | 4135 | 4140 | 4140 | 4135 | 173 |
| 378 | 20231019 | 123700 | 3663499445 | 4135 | 4150 | 4150 | 4135 | 73 |
| 379 | 20231019 | 123600 | 3663196840 | 4150 | 4135 | 4150 | 4135 | 201 |
| 380 | 20231019 | 123500 | 3662365690 | 4135 | 4150 | 4150 | 4135 | 900 |
| 381 | 20231019 | 123400 | 3658641180 | 4135 | 4150 | 4150 | 4135 | 607 |
| 382 | 20231019 | 123300 | 3656130490 | 4150 | 4150 | 4150 | 4150 | 9 |
| 383 | 20231019 | 123200 | 3656093140 | 4140 | 4145 | 4145 | 4140 | 310 |
| 384 | 20231019 | 123100 | 3654808940 | 4145 | 4150 | 4150 | 4145 | 1259 |
| 385 | 20231019 | 123000 | 3649587785 | 4150 | 4155 | 4155 | 4150 | 1164 |
| 386 | 20231019 | 122900 | 3644756905 | 4155 | 4160 | 4160 | 4155 | 1048 |
| 387 | 20231019 | 122800 | 3640397675 | 4165 | 4160 | 4165 | 4160 | 1439 |
| 388 | 20231019 | 122700 | 3634408935 | 4155 | 4155 | 4155 | 4155 | 854 |
| 389 | 20231019 | 122600 | 3630860565 | 4150 | 4150 | 4150 | 4150 | 481 |
| 390 | 20231019 | 122500 | 3628864415 | 4155 | 4150 | 4155 | 4145 | 660 |
| 391 | 20231019 | 122400 | 3626126360 | 4155 | 4160 | 4160 | 4150 | 786 |
| 392 | 20231019 | 122300 | 3622862860 | 4160 | 4160 | 4160 | 4160 | 132 |
| 393 | 20231019 | 122200 | 3622313740 | 4165 | 4165 | 4165 | 4165 | 1 |
| 394 | 20231019 | 122100 | 3622309575 | 4170 | 4170 | 4170 | 4160 | 1205 |
| 395 | 20231019 | 122000 | 3617296735 | 4175 | 4130 | 4175 | 4130 | 15760 |
| 396 | 20231019 | 121900 | 3552023110 | 4130 | 4135 | 4135 | 4130 | 202 |
| 397 | 20231019 | 121800 | 3551188845 | 4135 | 4130 | 4135 | 4130 | 1000 |
| 398 | 20231019 | 121700 | 3547054255 | 4135 | 4130 | 4135 | 4130 | 249 |
| 399 | 20231019 | 121600 | 3546025825 | 4130 | 4130 | 4130 | 4130 | 1309 |
| 400 | 20231019 | 121500 | 3540619655 | 4130 | 4115 | 4130 | 4115 | 641 |
| 401 | 20231019 | 121400 | 3537975235 | 4130 | 4135 | 4135 | 4130 | 173 |
| 402 | 20231019 | 121300 | 3537260495 | 4125 | 4120 | 4125 | 4115 | 1216 |
| 403 | 20231019 | 121200 | 3532249850 | 4120 | 4110 | 4120 | 4110 | 2021 |
| 404 | 20231019 | 121100 | 3523932095 | 4110 | 4125 | 4125 | 4110 | 470 |
| 405 | 20231019 | 121000 | 3521998060 | 4110 | 4120 | 4125 | 4110 | 1592 |
| 406 | 20231019 | 120900 | 3515443345 | 4125 | 4140 | 4140 | 4125 | 1841 |
| 407 | 20231019 | 120800 | 3507845045 | 4140 | 4125 | 4140 | 4125 | 988 |
| 408 | 20231019 | 120700 | 3503757300 | 4125 | 4120 | 4135 | 4120 | 803 |
| 409 | 20231019 | 120600 | 3500443515 | 4120 | 4120 | 4120 | 4120 | 4743 |
| 410 | 20231019 | 120500 | 3480902355 | 4125 | 4140 | 4140 | 4125 | 362 |
| 411 | 20231019 | 120400 | 3479408835 | 4140 | 4140 | 4140 | 4140 | 30 |
| 412 | 20231019 | 120300 | 3479284635 | 4140 | 4130 | 4140 | 4130 | 1330 |
| 413 | 20231019 | 120200 | 3473781535 | 4140 | 4130 | 4140 | 4125 | 157 |
| 414 | 20231019 | 120100 | 3473133465 | 4130 | 4120 | 4130 | 4115 | 771 |
| 415 | 20231019 | 120000 | 3469954135 | 4120 | 4115 | 4120 | 4115 | 1061 |
| 416 | 20231019 | 115900 | 3465583440 | 4120 | 4125 | 4125 | 4120 | 140 |
| 417 | 20231019 | 115800 | 3465006620 | 4115 | 4110 | 4125 | 4110 | 268 |
| 418 | 20231019 | 115700 | 3463905115 | 4115 | 4115 | 4125 | 4115 | 40 |
| 419 | 20231019 | 115600 | 3463740505 | 4130 | 4120 | 4130 | 4110 | 575 |
| 420 | 20231019 | 115500 | 3461374605 | 4135 | 4135 | 4135 | 4115 | 19 |
| 421 | 20231019 | 115400 | 3461296100 | 4110 | 4120 | 4135 | 4110 | 2781 |
| 422 | 20231019 | 115300 | 3449845900 | 4115 | 4105 | 4115 | 4105 | 776 |
| 423 | 20231019 | 115200 | 3446660155 | 4105 | 4125 | 4125 | 4105 | 6036 |
| 424 | 20231019 | 115100 | 3421843590 | 4130 | 4130 | 4130 | 4130 | 6 |
| 425 | 20231019 | 115000 | 3421818810 | 4125 | 4135 | 4135 | 4120 | 2420 |
| 426 | 20231019 | 114900 | 3411835705 | 4145 | 4145 | 4145 | 4145 | 2186 |
| 427 | 20231019 | 114800 | 3402774735 | 4135 | 4125 | 4145 | 4125 | 233 |
| 428 | 20231019 | 114700 | 3401811350 | 4120 | 4145 | 4150 | 4120 | 4497 |
| 429 | 20231019 | 114600 | 3383248645 | 4135 | 4150 | 4160 | 4135 | 6142 |
| 430 | 20231019 | 114500 | 3357793255 | 4150 | 4175 | 4175 | 4150 | 4070 |
| 431 | 20231019 | 114400 | 3340853785 | 4180 | 4190 | 4190 | 4170 | 1652 |
| 432 | 20231019 | 114300 | 3333953590 | 4190 | 4185 | 4195 | 4185 | 11558 |
| 433 | 20231019 | 114200 | 3285544290 | 4185 | 4180 | 4185 | 4180 | 2910 |
| 434 | 20231019 | 114100 | 3273379640 | 4180 | 4180 | 4185 | 4180 | 849 |
| 435 | 20231019 | 114000 | 3269830815 | 4180 | 4175 | 4180 | 4160 | 532 |
| 436 | 20231019 | 113900 | 3267610455 | 4185 | 4185 | 4185 | 4185 | 0 |
| 437 | 20231019 | 113800 | 3267610455 | 4185 | 4180 | 4185 | 4180 | 101 |
| 438 | 20231019 | 113700 | 3267188270 | 4170 | 4160 | 4170 | 4160 | 1401 |
| 439 | 20231019 | 113600 | 3261358265 | 4160 | 4165 | 4165 | 4160 | 2167 |
| 440 | 20231019 | 113500 | 3252336015 | 4170 | 4175 | 4175 | 4165 | 2989 |
| 441 | 20231019 | 113400 | 3239871190 | 4185 | 4170 | 4190 | 4170 | 820 |
| 442 | 20231019 | 113300 | 3236439280 | 4170 | 4170 | 4175 | 4170 | 1926 |
| 443 | 20231019 | 113200 | 3228407360 | 4170 | 4175 | 4185 | 4170 | 2118 |
| 444 | 20231019 | 113100 | 3219570260 | 4185 | 4185 | 4185 | 4185 | 381 |
| 445 | 20231019 | 113000 | 3217975775 | 4190 | 4190 | 4195 | 4185 | 3546 |
| 446 | 20231019 | 112900 | 3203119165 | 4185 | 4190 | 4190 | 4185 | 1457 |
| 447 | 20231019 | 112800 | 3197019780 | 4190 | 4175 | 4190 | 4160 | 4651 |
| 448 | 20231019 | 112700 | 3177597105 | 4170 | 4170 | 4175 | 4170 | 4380 |
| 449 | 20231019 | 112600 | 3159324560 | 4170 | 4170 | 4170 | 4170 | 26 |
| 450 | 20231019 | 112500 | 3159216140 | 4165 | 4155 | 4165 | 4155 | 1742 |
| 451 | 20231019 | 112400 | 3151968060 | 4165 | 4155 | 4165 | 4150 | 3844 |
| 452 | 20231019 | 112300 | 3136003820 | 4155 | 4160 | 4160 | 4155 | 199 |
| 453 | 20231019 | 112200 | 3135176480 | 4160 | 4155 | 4160 | 4155 | 269 |
| 454 | 20231019 | 112100 | 3134057450 | 4160 | 4160 | 4160 | 4160 | 10 |
| 455 | 20231019 | 112000 | 3134015850 | 4160 | 4155 | 4160 | 4150 | 3013 |
| 456 | 20231019 | 111900 | 3121511770 | 4160 | 4160 | 4160 | 4150 | 341 |
| 457 | 20231019 | 111800 | 3120095960 | 4155 | 4150 | 4155 | 4140 | 3049 |
| 458 | 20231019 | 111700 | 3107461240 | 4145 | 4150 | 4155 | 4145 | 277 |
| 459 | 20231019 | 111600 | 3106311595 | 4150 | 4140 | 4150 | 4140 | 1193 |
| 460 | 20231019 | 111500 | 3101371775 | 4140 | 4150 | 4150 | 4140 | 643 |
| 461 | 20231019 | 111400 | 3098707955 | 4145 | 4150 | 4150 | 4135 | 1221 |
| 462 | 20231019 | 111300 | 3093649915 | 4145 | 4150 | 4150 | 4145 | 881 |
| 463 | 20231019 | 111200 | 3089993865 | 4140 | 4150 | 4150 | 4140 | 1871 |
| 464 | 20231019 | 111100 | 3082235225 | 4160 | 4145 | 4160 | 4140 | 2859 |
| 465 | 20231019 | 111000 | 3070369470 | 4145 | 4155 | 4155 | 4145 | 1636 |
| 466 | 20231019 | 110900 | 3063579090 | 4160 | 4160 | 4165 | 4160 | 392 |
| 467 | 20231019 | 110800 | 3061948365 | 4160 | 4170 | 4170 | 4160 | 1211 |
| 468 | 20231019 | 110700 | 3056905710 | 4170 | 4180 | 4180 | 4170 | 1099 |
| 469 | 20231019 | 110600 | 3052318255 | 4180 | 4190 | 4190 | 4175 | 179 |
| 470 | 20231019 | 110500 | 3051568730 | 4190 | 4170 | 4190 | 4170 | 2255 |
| 471 | 20231019 | 110400 | 3042152635 | 4170 | 4155 | 4175 | 4155 | 899 |
| 472 | 20231019 | 110300 | 3038400670 | 4155 | 4160 | 4175 | 4155 | 2262 |
| 473 | 20231019 | 110200 | 3028994145 | 4170 | 4160 | 4170 | 4160 | 1122 |
| 474 | 20231019 | 110100 | 3024316405 | 4170 | 4170 | 4170 | 4170 | 250 |
| 475 | 20231019 | 110000 | 3023273905 | 4170 | 4160 | 4175 | 4150 | 1441 |
| 476 | 20231019 | 105900 | 3017278385 | 4160 | 4160 | 4160 | 4160 | 203 |
| 477 | 20231019 | 105800 | 3016433905 | 4175 | 4175 | 4175 | 4165 | 5381 |
| 478 | 20231019 | 105700 | 2994021540 | 4175 | 4165 | 4175 | 4165 | 919 |
| 479 | 20231019 | 105600 | 2990191705 | 4175 | 4180 | 4180 | 4170 | 2095 |
| 480 | 20231019 | 105500 | 2981448760 | 4180 | 4165 | 4190 | 4160 | 4814 |
| 481 | 20231019 | 105400 | 2961386310 | 4165 | 4170 | 4170 | 4160 | 253 |
| 482 | 20231019 | 105300 | 2960332485 | 4170 | 4180 | 4195 | 4170 | 5275 |
| 483 | 20231019 | 105200 | 2938232005 | 4180 | 4165 | 4180 | 4160 | 4041 |
| 484 | 20231019 | 105100 | 2921395415 | 4165 | 4170 | 4170 | 4165 | 1730 |
| 485 | 20231019 | 105000 | 2914189430 | 4170 | 4160 | 4170 | 4160 | 7234 |
| 486 | 20231019 | 104900 | 2884053185 | 4160 | 4160 | 4160 | 4160 | 50 |
| 487 | 20231019 | 104800 | 2883845185 | 4160 | 4145 | 4160 | 4145 | 832 |
| 488 | 20231019 | 104700 | 2880393425 | 4140 | 4150 | 4150 | 4140 | 143 |
| 489 | 20231019 | 104600 | 2879800445 | 4150 | 4170 | 4170 | 4150 | 5225 |
| 490 | 20231019 | 104500 | 2858037760 | 4175 | 4150 | 4180 | 4150 | 4662 |
| 491 | 20231019 | 104400 | 2838608750 | 4150 | 4145 | 4155 | 4145 | 1083 |
| 492 | 20231019 | 104300 | 2834115510 | 4140 | 4145 | 4145 | 4120 | 3118 |
| 493 | 20231019 | 104200 | 2821236435 | 4145 | 4140 | 4145 | 4140 | 1393 |
| 494 | 20231019 | 104100 | 2815468375 | 4145 | 4150 | 4180 | 4140 | 4726 |
| 495 | 20231019 | 104000 | 2795788880 | 4150 | 4150 | 4170 | 4145 | 4859 |
| 496 | 20231019 | 103900 | 2775620615 | 4150 | 4125 | 4160 | 4125 | 5678 |
| 497 | 20231019 | 103800 | 2752066055 | 4125 | 4115 | 4125 | 4110 | 2309 |
| 498 | 20231019 | 103700 | 2742556210 | 4115 | 4120 | 4120 | 4110 | 1553 |
| 499 | 20231019 | 103600 | 2736168830 | 4125 | 4115 | 4125 | 4110 | 3130 |
| 500 | 20231019 | 103500 | 2723269780 | 4115 | 4095 | 4115 | 4090 | 3842 |
| 501 | 20231019 | 103400 | 2707498490 | 4095 | 4090 | 4095 | 4090 | 329 |
| 502 | 20231019 | 103300 | 2706152430 | 4085 | 4095 | 4095 | 4085 | 674 |
| 503 | 20231019 | 103200 | 2703396590 | 4095 | 4085 | 4095 | 4080 | 143 |
| 504 | 20231019 | 103100 | 2702811750 | 4085 | 4095 | 4095 | 4085 | 114 |
| 505 | 20231019 | 103000 | 2702345150 | 4100 | 4090 | 4100 | 4080 | 4860 |
| 506 | 20231019 | 102900 | 2682486730 | 4100 | 4100 | 4100 | 4100 | 136 |
| 507 | 20231019 | 102800 | 2681929130 | 4090 | 4090 | 4090 | 4090 | 160 |
| 508 | 20231019 | 102700 | 2681274730 | 4090 | 4085 | 4100 | 4085 | 142 |
| 509 | 20231019 | 102600 | 2680694430 | 4085 | 4100 | 4100 | 4085 | 611 |
| 510 | 20231019 | 102500 | 2678198370 | 4080 | 4090 | 4100 | 4080 | 1469 |
| 511 | 20231019 | 102400 | 2672198290 | 4085 | 4090 | 4100 | 4085 | 7110 |
| 512 | 20231019 | 102300 | 2643119010 | 4090 | 4090 | 4090 | 4090 | 493 |
| 513 | 20231019 | 102200 | 2641102640 | 4090 | 4095 | 4100 | 4090 | 1229 |
| 514 | 20231019 | 102100 | 2636072960 | 4090 | 4095 | 4095 | 4090 | 601 |
| 515 | 20231019 | 102000 | 2633612115 | 4095 | 4090 | 4095 | 4085 | 3694 |
| 516 | 20231019 | 101900 | 2618496380 | 4090 | 4095 | 4100 | 4090 | 1663 |
| 517 | 20231019 | 101800 | 2611686380 | 4100 | 4100 | 4100 | 4100 | 32 |
| 518 | 20231019 | 101700 | 2611555180 | 4095 | 4095 | 4095 | 4090 | 1510 |
| 519 | 20231019 | 101600 | 2605373370 | 4095 | 4095 | 4100 | 4090 | 501 |
| 520 | 20231019 | 101500 | 2603323110 | 4095 | 4090 | 4095 | 4085 | 2545 |
| 521 | 20231019 | 101400 | 2592915270 | 4090 | 4100 | 4100 | 4085 | 2926 |
| 522 | 20231019 | 101300 | 2580951630 | 4100 | 4100 | 4100 | 4095 | 876 |
| 523 | 20231019 | 101200 | 2577362795 | 4100 | 4090 | 4100 | 4080 | 2480 |
| 524 | 20231019 | 101100 | 2567235185 | 4075 | 4115 | 4120 | 4065 | 9801 |
| 525 | 20231019 | 101000 | 2527198600 | 4115 | 4090 | 4115 | 4090 | 1748 |
| 526 | 20231019 | 100900 | 2520033020 | 4095 | 4095 | 4095 | 4080 | 2538 |
| 527 | 20231019 | 100800 | 2509667840 | 4085 | 4095 | 4100 | 4075 | 5582 |
| 528 | 20231019 | 100700 | 2486866145 | 4095 | 4130 | 4130 | 4095 | 3376 |
| 529 | 20231019 | 100600 | 2472984120 | 4130 | 4110 | 4130 | 4100 | 9409 |
| 530 | 20231019 | 100500 | 2434358810 | 4110 | 4120 | 4120 | 4105 | 6628 |
| 531 | 20231019 | 100400 | 2407094725 | 4120 | 4145 | 4145 | 4120 | 2442 |
| 532 | 20231019 | 100300 | 2397020770 | 4125 | 4140 | 4140 | 4120 | 3084 |
| 533 | 20231019 | 100200 | 2384295390 | 4140 | 4165 | 4165 | 4140 | 3600 |
| 534 | 20231019 | 100100 | 2369360680 | 4165 | 4165 | 4170 | 4140 | 422 |
| 535 | 20231019 | 100000 | 2367610795 | 4165 | 4130 | 4170 | 4120 | 6946 |
| 536 | 20231019 | 095900 | 2338910750 | 4130 | 4150 | 4150 | 4130 | 1800 |
| 537 | 20231019 | 095800 | 2331470970 | 4140 | 4160 | 4160 | 4140 | 857 |
| 538 | 20231019 | 095700 | 2327917595 | 4160 | 4170 | 4170 | 4160 | 884 |
| 539 | 20231019 | 095600 | 2324236785 | 4170 | 4175 | 4190 | 4170 | 2414 |
| 540 | 20231019 | 095500 | 2314136620 | 4175 | 4165 | 4175 | 4160 | 675 |
| 541 | 20231019 | 095400 | 2311324275 | 4165 | 4150 | 4165 | 4145 | 1368 |
| 542 | 20231019 | 095300 | 2305640535 | 4145 | 4135 | 4145 | 4130 | 6396 |
| 543 | 20231019 | 095200 | 2279214045 | 4140 | 4155 | 4155 | 4135 | 3237 |
| 544 | 20231019 | 095100 | 2265801100 | 4155 | 4150 | 4175 | 4150 | 2131 |
| 545 | 20231019 | 095000 | 2256917600 | 4145 | 4170 | 4170 | 4145 | 9324 |
| 546 | 20231019 | 094900 | 2218167645 | 4170 | 4190 | 4190 | 4170 | 5481 |
| 547 | 20231019 | 094800 | 2195245085 | 4190 | 4180 | 4195 | 4180 | 833 |
| 548 | 20231019 | 094700 | 2191758545 | 4180 | 4160 | 4180 | 4160 | 6685 |
| 549 | 20231019 | 094600 | 2163819120 | 4160 | 4155 | 4160 | 4150 | 3198 |
| 550 | 20231019 | 094500 | 2150530425 | 4155 | 4160 | 4160 | 4150 | 2708 |
| 551 | 20231019 | 094400 | 2139273890 | 4165 | 4200 | 4200 | 4165 | 5798 |
| 552 | 20231019 | 094300 | 2114951500 | 4200 | 4185 | 4200 | 4120 | 30215 |
| 553 | 20231019 | 094200 | 1989188210 | 4185 | 4235 | 4240 | 4185 | 8864 |
| 554 | 20231019 | 094100 | 1951851145 | 4235 | 4240 | 4250 | 4215 | 16118 |
| 555 | 20231019 | 094000 | 1883545940 | 4245 | 4250 | 4250 | 4205 | 29336 |
| 556 | 20231019 | 093900 | 1759221480 | 4250 | 4250 | 4250 | 4200 | 47966 |
| 557 | 20231019 | 093800 | 1555882485 | 4250 | 4235 | 4250 | 4235 | 23100 |
| 558 | 20231019 | 093700 | 1457816100 | 4225 | 4225 | 4240 | 4210 | 13481 |
| 559 | 20231019 | 093600 | 1400815290 | 4225 | 4220 | 4225 | 4205 | 10342 |
| 560 | 20231019 | 093500 | 1357235380 | 4220 | 4215 | 4225 | 4210 | 12524 |
| 561 | 20231019 | 093400 | 1304428110 | 4210 | 4210 | 4215 | 4200 | 2932 |
| 562 | 20231019 | 093300 | 1292084995 | 4215 | 4205 | 4215 | 4200 | 13075 |
| 563 | 20231019 | 093200 | 1237133675 | 4205 | 4195 | 4205 | 4185 | 7148 |
| 564 | 20231019 | 093100 | 1207117765 | 4195 | 4190 | 4205 | 4185 | 5085 |
| 565 | 20231019 | 093000 | 1185790235 | 4185 | 4200 | 4215 | 4185 | 20891 |
| 566 | 20231019 | 092900 | 1097901140 | 4200 | 4230 | 4230 | 4180 | 5708 |
| 567 | 20231019 | 092800 | 1073879400 | 4230 | 4160 | 4230 | 4160 | 41401 |
| 568 | 20231019 | 092700 | 900428350 | 4160 | 4150 | 4160 | 4150 | 2533 |
| 569 | 20231019 | 092600 | 889895665 | 4155 | 4160 | 4165 | 4150 | 3608 |
| 570 | 20231019 | 092500 | 874899385 | 4165 | 4160 | 4165 | 4160 | 1072 |
| 571 | 20231019 | 092400 | 870434520 | 4165 | 4160 | 4165 | 4155 | 4520 |
| 572 | 20231019 | 092300 | 851631955 | 4160 | 4155 | 4165 | 4155 | 4378 |
| 573 | 20231019 | 092200 | 833417765 | 4155 | 4145 | 4155 | 4140 | 5820 |
| 574 | 20231019 | 092100 | 809249725 | 4150 | 4145 | 4150 | 4140 | 1438 |
| 575 | 20231019 | 092000 | 803288760 | 4145 | 4145 | 4155 | 4140 | 1476 |
| 576 | 20231019 | 091900 | 797168915 | 4150 | 4145 | 4160 | 4145 | 4401 |
| 577 | 20231019 | 091800 | 778896410 | 4145 | 4135 | 4145 | 4130 | 2474 |
| 578 | 20231019 | 091700 | 768658825 | 4135 | 4150 | 4150 | 4135 | 6844 |
| 579 | 20231019 | 091600 | 740289780 | 4145 | 4130 | 4145 | 4130 | 2355 |
| 580 | 20231019 | 091500 | 730540600 | 4130 | 4105 | 4130 | 4105 | 5482 |
| 581 | 20231019 | 091400 | 707945810 | 4095 | 4105 | 4105 | 4090 | 1048 |
| 582 | 20231019 | 091300 | 703655290 | 4095 | 4140 | 4145 | 4090 | 9378 |
| 583 | 20231019 | 091200 | 665117500 | 4130 | 4165 | 4170 | 4130 | 15374 |
| 584 | 20231019 | 091100 | 601386280 | 4165 | 4180 | 4185 | 4155 | 11723 |
| 585 | 20231019 | 091000 | 552478670 | 4185 | 4165 | 4185 | 4160 | 15826 |
| 586 | 20231019 | 090900 | 486479785 | 4165 | 4155 | 4165 | 4140 | 7498 |
| 587 | 20231019 | 090800 | 455321065 | 4165 | 4150 | 4165 | 4135 | 12322 |
| 588 | 20231019 | 090700 | 404256135 | 4145 | 4180 | 4180 | 4145 | 18187 |
| 589 | 20231019 | 090600 | 328587215 | 4190 | 4115 | 4200 | 4115 | 26320 |
| 590 | 20231019 | 090500 | 218837450 | 4110 | 4100 | 4110 | 4085 | 10728 |
| 591 | 20231019 | 090400 | 174949200 | 4105 | 4080 | 4105 | 4080 | 2159 |
| 592 | 20231019 | 090300 | 166113530 | 4080 | 4085 | 4085 | 4065 | 619 |
| 593 | 20231019 | 090200 | 163594150 | 4095 | 4080 | 4105 | 4060 | 3044 |
| 594 | 20231019 | 090100 | 151125135 | 4050 | 4040 | 4100 | 4040 | 7911 |
| 595 | 20231019 | 090000 | 119038015 | 4040 | 4080 | 4110 | 4040 | 25453 |