29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 184000 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 11574 |
| 3 | 20231016 | 183900 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 4 | 20231016 | 183800 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 5 | 20231016 | 183700 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 6 | 20231016 | 183600 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 7 | 20231016 | 183500 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 8 | 20231016 | 183400 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 9 | 20231016 | 183300 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 10 | 20231016 | 183200 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 11 | 20231016 | 183100 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 12 | 20231016 | 183000 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 13 | 20231016 | 182900 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 14 | 20231016 | 182800 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 15 | 20231016 | 182700 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 16 | 20231016 | 182600 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 17 | 20231016 | 182500 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 18 | 20231016 | 182400 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 19 | 20231016 | 182300 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 20 | 20231016 | 182200 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 21 | 20231016 | 182100 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 22 | 20231016 | 182000 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 23 | 20231016 | 181900 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 24 | 20231016 | 181800 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 25 | 20231016 | 181700 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 26 | 20231016 | 181600 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 27 | 20231016 | 181500 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 28 | 20231016 | 181400 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 29 | 20231016 | 181300 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 30 | 20231016 | 181200 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 31 | 20231016 | 181100 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 32 | 20231016 | 181000 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 11574 |
| 33 | 20231016 | 180900 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 34 | 20231016 | 180800 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 35 | 20231016 | 180700 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 36 | 20231016 | 180600 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 37 | 20231016 | 180500 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 38 | 20231016 | 180400 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 39 | 20231016 | 180300 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 40 | 20231016 | 180200 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 41 | 20231016 | 180100 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 42 | 20231016 | 180000 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 43 | 20231016 | 175900 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 44 | 20231016 | 175800 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 45 | 20231016 | 175700 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 46 | 20231016 | 175600 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 47 | 20231016 | 175500 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 48 | 20231016 | 175400 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 49 | 20231016 | 175300 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 50 | 20231016 | 175200 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 51 | 20231016 | 175100 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 52 | 20231016 | 175000 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 53 | 20231016 | 174900 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 54 | 20231016 | 174800 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 55 | 20231016 | 174700 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 56 | 20231016 | 174600 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 57 | 20231016 | 174500 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 58 | 20231016 | 174400 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 59 | 20231016 | 174300 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 60 | 20231016 | 174200 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 61 | 20231016 | 174100 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 62 | 20231016 | 174000 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 11574 |
| 63 | 20231016 | 173900 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 64 | 20231016 | 173800 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 65 | 20231016 | 173700 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 66 | 20231016 | 173600 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 67 | 20231016 | 173500 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 68 | 20231016 | 173400 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 69 | 20231016 | 173300 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 70 | 20231016 | 173200 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 71 | 20231016 | 173100 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 72 | 20231016 | 173000 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 73 | 20231016 | 172900 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 74 | 20231016 | 172800 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 75 | 20231016 | 172700 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 76 | 20231016 | 172600 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 77 | 20231016 | 172500 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 78 | 20231016 | 172400 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 79 | 20231016 | 172300 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 80 | 20231016 | 172200 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 81 | 20231016 | 172100 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 82 | 20231016 | 172000 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 83 | 20231016 | 171900 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 84 | 20231016 | 171800 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 85 | 20231016 | 171700 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 86 | 20231016 | 171600 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 87 | 20231016 | 171500 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 88 | 20231016 | 171400 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 89 | 20231016 | 171300 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 90 | 20231016 | 171200 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 91 | 20231016 | 171100 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 92 | 20231016 | 171000 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 11574 |
| 93 | 20231016 | 170900 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 94 | 20231016 | 170800 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 95 | 20231016 | 170700 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 96 | 20231016 | 170600 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 97 | 20231016 | 170500 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 98 | 20231016 | 170400 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 99 | 20231016 | 170300 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 100 | 20231016 | 170200 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 101 | 20231016 | 170100 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 102 | 20231016 | 170000 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 103 | 20231016 | 165900 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 104 | 20231016 | 165800 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 105 | 20231016 | 165700 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 106 | 20231016 | 165600 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 107 | 20231016 | 165500 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 108 | 20231016 | 165400 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 109 | 20231016 | 165300 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 110 | 20231016 | 165200 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 111 | 20231016 | 165100 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 112 | 20231016 | 165000 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 113 | 20231016 | 164900 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 114 | 20231016 | 164800 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 115 | 20231016 | 164700 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 116 | 20231016 | 164600 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 117 | 20231016 | 164500 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 118 | 20231016 | 164400 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 119 | 20231016 | 164300 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 120 | 20231016 | 164200 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 121 | 20231016 | 164100 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 122 | 20231016 | 164000 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 11574 |
| 123 | 20231016 | 163900 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 124 | 20231016 | 163800 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 125 | 20231016 | 163700 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 126 | 20231016 | 163600 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 127 | 20231016 | 163500 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 128 | 20231016 | 163400 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 129 | 20231016 | 163300 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 130 | 20231016 | 163200 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 131 | 20231016 | 163100 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 132 | 20231016 | 163000 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 133 | 20231016 | 162900 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 134 | 20231016 | 162800 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 135 | 20231016 | 162700 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 136 | 20231016 | 162600 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 137 | 20231016 | 162500 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 138 | 20231016 | 162400 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 139 | 20231016 | 162300 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 140 | 20231016 | 162200 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 141 | 20231016 | 162100 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 142 | 20231016 | 162000 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 143 | 20231016 | 161900 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 144 | 20231016 | 161800 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 145 | 20231016 | 161700 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 146 | 20231016 | 161600 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 147 | 20231016 | 161500 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 148 | 20231016 | 161400 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 149 | 20231016 | 161300 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 150 | 20231016 | 161200 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 151 | 20231016 | 161100 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 152 | 20231016 | 161000 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 11574 |
| 153 | 20231016 | 160900 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 154 | 20231016 | 160800 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 155 | 20231016 | 160700 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 156 | 20231016 | 160600 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 157 | 20231016 | 160500 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 158 | 20231016 | 160400 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 159 | 20231016 | 160300 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 160 | 20231016 | 160200 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 161 | 20231016 | 160100 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 162 | 20231016 | 160000 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 163 | 20231016 | 155900 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 164 | 20231016 | 155800 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 165 | 20231016 | 155700 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 166 | 20231016 | 155600 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 167 | 20231016 | 155500 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 168 | 20231016 | 155400 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 169 | 20231016 | 155300 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 170 | 20231016 | 155200 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 171 | 20231016 | 155100 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 172 | 20231016 | 155000 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 173 | 20231016 | 154900 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 174 | 20231016 | 154800 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 175 | 20231016 | 154700 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 176 | 20231016 | 154600 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 177 | 20231016 | 154500 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 178 | 20231016 | 154400 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 179 | 20231016 | 154300 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 180 | 20231016 | 154200 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 181 | 20231016 | 154100 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 182 | 20231016 | 154000 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 11574 |
| 183 | 20231016 | 153900 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 184 | 20231016 | 153800 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 185 | 20231016 | 153700 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 186 | 20231016 | 153600 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 187 | 20231016 | 153500 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 188 | 20231016 | 153400 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 189 | 20231016 | 153300 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 190 | 20231016 | 153200 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 191 | 20231016 | 153100 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 192 | 20231016 | 153000 | 5316760435 | 3880 | 3880 | 3880 | 3880 | 11574 |
| 193 | 20231016 | 152900 | 5271853315 | 3870 | 3870 | 3870 | 3870 | 0 |
| 194 | 20231016 | 152800 | 5271853315 | 3870 | 3870 | 3870 | 3870 | 0 |
| 195 | 20231016 | 152700 | 5271853315 | 3870 | 3870 | 3870 | 3870 | 0 |
| 196 | 20231016 | 152600 | 5271853315 | 3870 | 3870 | 3870 | 3870 | 0 |
| 197 | 20231016 | 152500 | 5271853315 | 3870 | 3870 | 3870 | 3870 | 0 |
| 198 | 20231016 | 152400 | 5271853315 | 3870 | 3870 | 3870 | 3870 | 0 |
| 199 | 20231016 | 152300 | 5271853315 | 3870 | 3870 | 3870 | 3870 | 0 |
| 200 | 20231016 | 152200 | 5271853315 | 3870 | 3870 | 3870 | 3870 | 0 |
| 201 | 20231016 | 152100 | 5271853315 | 3870 | 3870 | 3870 | 3870 | 0 |
| 202 | 20231016 | 152000 | 5271853315 | 3870 | 3870 | 3870 | 3870 | 0 |
| 203 | 20231016 | 151900 | 5271853315 | 3870 | 3870 | 3875 | 3865 | 7284 |
| 204 | 20231016 | 151800 | 5243665585 | 3870 | 3860 | 3870 | 3860 | 3140 |
| 205 | 20231016 | 151700 | 5231536735 | 3865 | 3855 | 3865 | 3845 | 1134 |
| 206 | 20231016 | 151600 | 5227165105 | 3855 | 3840 | 3855 | 3840 | 178 |
| 207 | 20231016 | 151500 | 5226478980 | 3840 | 3840 | 3840 | 3835 | 3458 |
| 208 | 20231016 | 151400 | 5213203125 | 3840 | 3840 | 3845 | 3840 | 6255 |
| 209 | 20231016 | 151300 | 5189181110 | 3845 | 3855 | 3855 | 3830 | 6133 |
| 210 | 20231016 | 151200 | 5165634730 | 3845 | 3850 | 3855 | 3840 | 8579 |
| 211 | 20231016 | 151100 | 5132635345 | 3855 | 3860 | 3870 | 3855 | 3434 |
| 212 | 20231016 | 151000 | 5119379455 | 3860 | 3870 | 3870 | 3860 | 264 |
| 213 | 20231016 | 150900 | 5118359415 | 3870 | 3870 | 3870 | 3860 | 887 |
| 214 | 20231016 | 150800 | 5114930370 | 3860 | 3870 | 3875 | 3860 | 1329 |
| 215 | 20231016 | 150700 | 5109787655 | 3875 | 3865 | 3875 | 3860 | 3338 |
| 216 | 20231016 | 150600 | 5096871125 | 3870 | 3855 | 3870 | 3850 | 1191 |
| 217 | 20231016 | 150500 | 5092272385 | 3855 | 3840 | 3855 | 3840 | 4762 |
| 218 | 20231016 | 150400 | 5073973120 | 3840 | 3835 | 3840 | 3835 | 1391 |
| 219 | 20231016 | 150300 | 5068633565 | 3835 | 3835 | 3840 | 3835 | 6106 |
| 220 | 20231016 | 150200 | 5045196735 | 3835 | 3850 | 3850 | 3835 | 3072 |
| 221 | 20231016 | 150100 | 5033396840 | 3845 | 3835 | 3850 | 3835 | 1646 |
| 222 | 20231016 | 150000 | 5027070605 | 3845 | 3865 | 3865 | 3835 | 14828 |
| 223 | 20231016 | 145900 | 4969967085 | 3865 | 3855 | 3865 | 3855 | 3205 |
| 224 | 20231016 | 145800 | 4957606315 | 3855 | 3855 | 3860 | 3855 | 3224 |
| 225 | 20231016 | 145700 | 4945177710 | 3855 | 3855 | 3860 | 3855 | 1443 |
| 226 | 20231016 | 145600 | 4939610935 | 3855 | 3860 | 3860 | 3855 | 715 |
| 227 | 20231016 | 145500 | 4936854325 | 3860 | 3840 | 3860 | 3840 | 2973 |
| 228 | 20231016 | 145400 | 4925417765 | 3850 | 3840 | 3850 | 3830 | 10112 |
| 229 | 20231016 | 145300 | 4886625370 | 3840 | 3840 | 3845 | 3835 | 2393 |
| 230 | 20231016 | 145200 | 4877445580 | 3840 | 3850 | 3850 | 3840 | 6912 |
| 231 | 20231016 | 145100 | 4850888830 | 3850 | 3860 | 3865 | 3845 | 1244 |
| 232 | 20231016 | 145000 | 4846098630 | 3845 | 3855 | 3860 | 3845 | 12413 |
| 233 | 20231016 | 144900 | 4798302010 | 3855 | 3870 | 3875 | 3855 | 9674 |
| 234 | 20231016 | 144800 | 4760921610 | 3870 | 3870 | 3870 | 3865 | 2285 |
| 235 | 20231016 | 144700 | 4752078680 | 3870 | 3870 | 3870 | 3865 | 442 |
| 236 | 20231016 | 144600 | 4750368220 | 3870 | 3875 | 3875 | 3870 | 2694 |
| 237 | 20231016 | 144500 | 4739941680 | 3870 | 3875 | 3875 | 3870 | 216 |
| 238 | 20231016 | 144400 | 4739104830 | 3865 | 3870 | 3870 | 3865 | 177 |
| 239 | 20231016 | 144300 | 4738420220 | 3870 | 3870 | 3870 | 3870 | 1560 |
| 240 | 20231016 | 144200 | 4732383020 | 3865 | 3870 | 3870 | 3865 | 138 |
| 241 | 20231016 | 144100 | 4731848965 | 3870 | 3855 | 3870 | 3855 | 423 |
| 242 | 20231016 | 144000 | 4730215305 | 3855 | 3865 | 3865 | 3855 | 6326 |
| 243 | 20231016 | 143900 | 4705808105 | 3865 | 3870 | 3875 | 3865 | 3432 |
| 244 | 20231016 | 143800 | 4692541925 | 3870 | 3875 | 3875 | 3870 | 3187 |
| 245 | 20231016 | 143700 | 4680206700 | 3875 | 3880 | 3885 | 3875 | 2146 |
| 246 | 20231016 | 143600 | 4671889275 | 3875 | 3875 | 3880 | 3875 | 221 |
| 247 | 20231016 | 143500 | 4671032525 | 3875 | 3870 | 3875 | 3870 | 1110 |
| 248 | 20231016 | 143400 | 4666735285 | 3870 | 3880 | 3880 | 3870 | 4305 |
| 249 | 20231016 | 143300 | 4650064525 | 3880 | 3900 | 3900 | 3880 | 5932 |
| 250 | 20231016 | 143200 | 4627028895 | 3900 | 3900 | 3900 | 3900 | 36 |
| 251 | 20231016 | 143100 | 4626888495 | 3890 | 3900 | 3900 | 3890 | 1189 |
| 252 | 20231016 | 143000 | 4622262940 | 3900 | 3910 | 3910 | 3900 | 6498 |
| 253 | 20231016 | 142900 | 4596895250 | 3910 | 3915 | 3920 | 3910 | 832 |
| 254 | 20231016 | 142800 | 4593638385 | 3915 | 3900 | 3915 | 3900 | 4067 |
| 255 | 20231016 | 142700 | 4577737110 | 3900 | 3905 | 3910 | 3900 | 2501 |
| 256 | 20231016 | 142600 | 4567981160 | 3910 | 3915 | 3920 | 3905 | 5608 |
| 257 | 20231016 | 142500 | 4546050940 | 3910 | 3905 | 3910 | 3905 | 969 |
| 258 | 20231016 | 142400 | 4542264795 | 3905 | 3905 | 3905 | 3905 | 128 |
| 259 | 20231016 | 142300 | 4541764955 | 3905 | 3900 | 3905 | 3900 | 217 |
| 260 | 20231016 | 142200 | 4540917620 | 3900 | 3915 | 3915 | 3900 | 1738 |
| 261 | 20231016 | 142100 | 4534133290 | 3915 | 3915 | 3915 | 3910 | 459 |
| 262 | 20231016 | 142000 | 4532336830 | 3915 | 3910 | 3915 | 3910 | 4445 |
| 263 | 20231016 | 141900 | 4514940575 | 3910 | 3900 | 3910 | 3900 | 1431 |
| 264 | 20231016 | 141800 | 4509346915 | 3910 | 3900 | 3910 | 3900 | 286 |
| 265 | 20231016 | 141700 | 4508231305 | 3900 | 3895 | 3900 | 3885 | 2483 |
| 266 | 20231016 | 141600 | 4498556220 | 3895 | 3890 | 3895 | 3890 | 713 |
| 267 | 20231016 | 141500 | 4495780920 | 3890 | 3890 | 3890 | 3880 | 4307 |
| 268 | 20231016 | 141400 | 4479030125 | 3885 | 3880 | 3885 | 3875 | 1630 |
| 269 | 20231016 | 141300 | 4472709650 | 3875 | 3880 | 3880 | 3875 | 331 |
| 270 | 20231016 | 141200 | 4471426010 | 3890 | 3875 | 3890 | 3875 | 253 |
| 271 | 20231016 | 141100 | 4470445005 | 3885 | 3895 | 3895 | 3885 | 4863 |
| 272 | 20231016 | 141000 | 4451531460 | 3890 | 3890 | 3895 | 3890 | 84 |
| 273 | 20231016 | 140900 | 4451204695 | 3890 | 3895 | 3895 | 3890 | 64 |
| 274 | 20231016 | 140800 | 4450955465 | 3900 | 3900 | 3900 | 3890 | 433 |
| 275 | 20231016 | 140700 | 4449270775 | 3900 | 3890 | 3900 | 3890 | 2006 |
| 276 | 20231016 | 140600 | 4441467375 | 3890 | 3905 | 3910 | 3890 | 3372 |
| 277 | 20231016 | 140500 | 4428313385 | 3900 | 3890 | 3900 | 3890 | 2559 |
| 278 | 20231016 | 140400 | 4418338490 | 3890 | 3885 | 3890 | 3885 | 279 |
| 279 | 20231016 | 140300 | 4417253570 | 3885 | 3885 | 3885 | 3875 | 210 |
| 280 | 20231016 | 140200 | 4416438880 | 3885 | 3875 | 3885 | 3875 | 2420 |
| 281 | 20231016 | 140100 | 4407061350 | 3885 | 3870 | 3885 | 3870 | 54 |
| 282 | 20231016 | 140000 | 4406851785 | 3885 | 3880 | 3885 | 3865 | 7374 |
| 283 | 20231016 | 135900 | 4378279455 | 3880 | 3885 | 3885 | 3880 | 7402 |
| 284 | 20231016 | 135800 | 4349536955 | 3890 | 3895 | 3895 | 3885 | 2960 |
| 285 | 20231016 | 135700 | 4338037290 | 3885 | 3895 | 3895 | 3885 | 2443 |
| 286 | 20231016 | 135600 | 4328544065 | 3885 | 3895 | 3895 | 3885 | 484 |
| 287 | 20231016 | 135500 | 4326662615 | 3900 | 3900 | 3900 | 3900 | 398 |
| 288 | 20231016 | 135400 | 4325110415 | 3900 | 3900 | 3900 | 3900 | 1128 |
| 289 | 20231016 | 135300 | 4320711215 | 3900 | 3880 | 3900 | 3880 | 3826 |
| 290 | 20231016 | 135200 | 4305814020 | 3880 | 3885 | 3885 | 3875 | 4725 |
| 291 | 20231016 | 135100 | 4287483085 | 3885 | 3885 | 3885 | 3880 | 667 |
| 292 | 20231016 | 135000 | 4284891840 | 3885 | 3875 | 3885 | 3875 | 1153 |
| 293 | 20231016 | 134900 | 4280419775 | 3875 | 3895 | 3895 | 3875 | 3634 |
| 294 | 20231016 | 134800 | 4266318370 | 3895 | 3905 | 3905 | 3890 | 11495 |
| 295 | 20231016 | 134700 | 4221490795 | 3915 | 3900 | 3915 | 3900 | 64 |
| 296 | 20231016 | 134600 | 4221240590 | 3900 | 3905 | 3910 | 3900 | 1354 |
| 297 | 20231016 | 134500 | 4215953515 | 3905 | 3930 | 3935 | 3905 | 26262 |
| 298 | 20231016 | 134400 | 4112930045 | 3930 | 3915 | 3935 | 3915 | 15814 |
| 299 | 20231016 | 134300 | 4050817260 | 3915 | 3900 | 3920 | 3900 | 5737 |
| 300 | 20231016 | 134200 | 4028384030 | 3900 | 3905 | 3905 | 3900 | 2146 |
| 301 | 20231016 | 134100 | 4020004355 | 3905 | 3900 | 3905 | 3900 | 3764 |
| 302 | 20231016 | 134000 | 4005318435 | 3880 | 3885 | 3900 | 3880 | 4036 |
| 303 | 20231016 | 133900 | 3989615190 | 3885 | 3885 | 3885 | 3880 | 2595 |
| 304 | 20231016 | 133800 | 3979546500 | 3885 | 3880 | 3900 | 3880 | 1451 |
| 305 | 20231016 | 133700 | 3973908385 | 3860 | 3880 | 3880 | 3860 | 1560 |
| 306 | 20231016 | 133600 | 3967882285 | 3880 | 3860 | 3880 | 3860 | 2324 |
| 307 | 20231016 | 133500 | 3958873615 | 3860 | 3870 | 3880 | 3860 | 1144 |
| 308 | 20231016 | 133400 | 3954456995 | 3880 | 3880 | 3880 | 3880 | 1 |
| 309 | 20231016 | 133300 | 3954453115 | 3880 | 3880 | 3880 | 3880 | 86 |
| 310 | 20231016 | 133200 | 3954119435 | 3880 | 3885 | 3885 | 3870 | 233 |
| 311 | 20231016 | 133100 | 3953215360 | 3885 | 3860 | 3885 | 3860 | 5542 |
| 312 | 20231016 | 133000 | 3931816285 | 3860 | 3885 | 3885 | 3860 | 8520 |
| 313 | 20231016 | 132900 | 3898876325 | 3885 | 3885 | 3885 | 3870 | 8329 |
| 314 | 20231016 | 132800 | 3866572570 | 3895 | 3905 | 3905 | 3890 | 3271 |
| 315 | 20231016 | 132700 | 3853832670 | 3905 | 3900 | 3910 | 3900 | 8498 |
| 316 | 20231016 | 132600 | 3820646540 | 3900 | 3900 | 3900 | 3895 | 2029 |
| 317 | 20231016 | 132500 | 3812733445 | 3900 | 3900 | 3910 | 3885 | 1485 |
| 318 | 20231016 | 132400 | 3806937690 | 3900 | 3890 | 3900 | 3880 | 2524 |
| 319 | 20231016 | 132300 | 3797114385 | 3895 | 3890 | 3895 | 3875 | 7135 |
| 320 | 20231016 | 132200 | 3769370420 | 3890 | 3895 | 3895 | 3885 | 4325 |
| 321 | 20231016 | 132100 | 3752554410 | 3900 | 3890 | 3905 | 3890 | 5503 |
| 322 | 20231016 | 132000 | 3731095165 | 3890 | 3885 | 3890 | 3885 | 1323 |
| 323 | 20231016 | 131900 | 3725949460 | 3875 | 3885 | 3885 | 3875 | 1783 |
| 324 | 20231016 | 131800 | 3719022690 | 3885 | 3885 | 3890 | 3875 | 3319 |
| 325 | 20231016 | 131700 | 3706115250 | 3885 | 3875 | 3885 | 3875 | 4678 |
| 326 | 20231016 | 131600 | 3687961770 | 3885 | 3880 | 3885 | 3875 | 4452 |
| 327 | 20231016 | 131500 | 3670688285 | 3875 | 3865 | 3875 | 3865 | 2146 |
| 328 | 20231016 | 131400 | 3662376690 | 3865 | 3865 | 3865 | 3865 | 65 |
| 329 | 20231016 | 131300 | 3662125465 | 3865 | 3865 | 3865 | 3865 | 432 |
| 330 | 20231016 | 131200 | 3660455785 | 3865 | 3865 | 3865 | 3855 | 1960 |
| 331 | 20231016 | 131100 | 3652887265 | 3865 | 3855 | 3865 | 3855 | 997 |
| 332 | 20231016 | 131000 | 3649043760 | 3855 | 3865 | 3865 | 3855 | 3924 |
| 333 | 20231016 | 130900 | 3633901165 | 3865 | 3865 | 3875 | 3860 | 3087 |
| 334 | 20231016 | 130800 | 3621971605 | 3875 | 3865 | 3880 | 3865 | 172 |
| 335 | 20231016 | 130700 | 3621305870 | 3865 | 3880 | 3880 | 3865 | 4909 |
| 336 | 20231016 | 130600 | 3602303765 | 3885 | 3875 | 3890 | 3870 | 2085 |
| 337 | 20231016 | 130500 | 3594208150 | 3865 | 3910 | 3910 | 3865 | 12426 |
| 338 | 20231016 | 130400 | 3545948185 | 3910 | 3885 | 3930 | 3875 | 37400 |
| 339 | 20231016 | 130300 | 3399578355 | 3885 | 3880 | 3895 | 3875 | 9879 |
| 340 | 20231016 | 130200 | 3361199540 | 3890 | 3860 | 3890 | 3860 | 22492 |
| 341 | 20231016 | 130100 | 3274011805 | 3860 | 3860 | 3870 | 3860 | 9321 |
| 342 | 20231016 | 130000 | 3238010430 | 3860 | 3850 | 3860 | 3850 | 4145 |
| 343 | 20231016 | 125900 | 3222026535 | 3855 | 3850 | 3855 | 3850 | 475 |
| 344 | 20231016 | 125800 | 3220195415 | 3850 | 3845 | 3850 | 3845 | 2553 |
| 345 | 20231016 | 125700 | 3210367510 | 3845 | 3845 | 3845 | 3840 | 818 |
| 346 | 20231016 | 125600 | 3207222870 | 3845 | 3835 | 3845 | 3835 | 61 |
| 347 | 20231016 | 125500 | 3206988345 | 3835 | 3835 | 3835 | 3835 | 1046 |
| 348 | 20231016 | 125400 | 3202976935 | 3835 | 3850 | 3855 | 3835 | 992 |
| 349 | 20231016 | 125300 | 3199162245 | 3850 | 3845 | 3850 | 3845 | 6049 |
| 350 | 20231016 | 125200 | 3175874600 | 3845 | 3845 | 3845 | 3845 | 1960 |
| 351 | 20231016 | 125100 | 3168338400 | 3845 | 3845 | 3845 | 3845 | 665 |
| 352 | 20231016 | 125000 | 3165781475 | 3845 | 3840 | 3845 | 3840 | 3008 |
| 353 | 20231016 | 124900 | 3154216595 | 3840 | 3810 | 3840 | 3810 | 4539 |
| 354 | 20231016 | 124800 | 3136852170 | 3805 | 3805 | 3825 | 3805 | 1401 |
| 355 | 20231016 | 124700 | 3131503730 | 3805 | 3830 | 3830 | 3805 | 38 |
| 356 | 20231016 | 124600 | 3131358315 | 3830 | 3825 | 3840 | 3825 | 1014 |
| 357 | 20231016 | 124500 | 3127469035 | 3810 | 3810 | 3810 | 3810 | 2571 |
| 358 | 20231016 | 124400 | 3117673525 | 3810 | 3810 | 3810 | 3810 | 26 |
| 359 | 20231016 | 124300 | 3117574465 | 3810 | 3810 | 3810 | 3785 | 1941 |
| 360 | 20231016 | 124200 | 3110209015 | 3810 | 3810 | 3810 | 3810 | 135 |
| 361 | 20231016 | 124100 | 3109694665 | 3800 | 3810 | 3810 | 3800 | 1559 |
| 362 | 20231016 | 124000 | 3103769845 | 3810 | 3810 | 3810 | 3810 | 193 |
| 363 | 20231016 | 123900 | 3103034515 | 3805 | 3810 | 3810 | 3805 | 669 |
| 364 | 20231016 | 123800 | 3100486125 | 3810 | 3810 | 3810 | 3810 | 2711 |
| 365 | 20231016 | 123700 | 3090157215 | 3810 | 3805 | 3835 | 3800 | 3053 |
| 366 | 20231016 | 123600 | 3078513700 | 3805 | 3800 | 3805 | 3800 | 934 |
| 367 | 20231016 | 123500 | 3074963035 | 3795 | 3790 | 3795 | 3790 | 2600 |
| 368 | 20231016 | 123400 | 3065098150 | 3790 | 3795 | 3800 | 3790 | 1111 |
| 369 | 20231016 | 123300 | 3060884330 | 3790 | 3790 | 3790 | 3790 | 0 |
| 370 | 20231016 | 123200 | 3060884330 | 3790 | 3795 | 3795 | 3790 | 347 |
| 371 | 20231016 | 123100 | 3059568205 | 3795 | 3800 | 3800 | 3795 | 7 |
| 372 | 20231016 | 123000 | 3059541635 | 3795 | 3800 | 3800 | 3795 | 506 |
| 373 | 20231016 | 122900 | 3057620765 | 3800 | 3800 | 3800 | 3795 | 354 |
| 374 | 20231016 | 122800 | 3056276670 | 3825 | 3815 | 3825 | 3815 | 3000 |
| 375 | 20231016 | 122700 | 3044809075 | 3815 | 3815 | 3815 | 3815 | 1132 |
| 376 | 20231016 | 122600 | 3040490495 | 3820 | 3795 | 3835 | 3795 | 2581 |
| 377 | 20231016 | 122500 | 3030679130 | 3790 | 3810 | 3810 | 3785 | 11899 |
| 378 | 20231016 | 122400 | 2985517710 | 3810 | 3840 | 3840 | 3810 | 10887 |
| 379 | 20231016 | 122300 | 2943919245 | 3840 | 3835 | 3840 | 3830 | 4040 |
| 380 | 20231016 | 122200 | 2928433140 | 3835 | 3840 | 3840 | 3830 | 1621 |
| 381 | 20231016 | 122100 | 2922217730 | 3845 | 3870 | 3870 | 3845 | 13898 |
| 382 | 20231016 | 122000 | 2868584920 | 3865 | 3860 | 3865 | 3860 | 9358 |
| 383 | 20231016 | 121900 | 2832452515 | 3860 | 3850 | 3860 | 3850 | 1625 |
| 384 | 20231016 | 121800 | 2826183185 | 3855 | 3850 | 3855 | 3845 | 899 |
| 385 | 20231016 | 121700 | 2822722485 | 3850 | 3840 | 3850 | 3840 | 965 |
| 386 | 20231016 | 121600 | 2819013040 | 3840 | 3840 | 3840 | 3840 | 2534 |
| 387 | 20231016 | 121500 | 2809282480 | 3840 | 3830 | 3840 | 3830 | 4280 |
| 388 | 20231016 | 121400 | 2792870040 | 3830 | 3835 | 3835 | 3830 | 2808 |
| 389 | 20231016 | 121300 | 2782101865 | 3840 | 3825 | 3840 | 3825 | 8521 |
| 390 | 20231016 | 121200 | 2749430215 | 3835 | 3835 | 3840 | 3830 | 4369 |
| 391 | 20231016 | 121100 | 2732676775 | 3835 | 3835 | 3840 | 3825 | 929 |
| 392 | 20231016 | 121000 | 2729116920 | 3835 | 3830 | 3835 | 3830 | 333 |
| 393 | 20231016 | 120900 | 2727841480 | 3835 | 3850 | 3850 | 3835 | 1632 |
| 394 | 20231016 | 120800 | 2721578485 | 3855 | 3840 | 3860 | 3830 | 6969 |
| 395 | 20231016 | 120700 | 2694743275 | 3840 | 3830 | 3840 | 3830 | 663 |
| 396 | 20231016 | 120600 | 2692198880 | 3825 | 3815 | 3825 | 3815 | 238 |
| 397 | 20231016 | 120500 | 2691289065 | 3815 | 3820 | 3820 | 3810 | 520 |
| 398 | 20231016 | 120400 | 2689307680 | 3820 | 3820 | 3820 | 3820 | 15 |
| 399 | 20231016 | 120300 | 2689250380 | 3810 | 3815 | 3815 | 3810 | 290 |
| 400 | 20231016 | 120200 | 2688144775 | 3815 | 3830 | 3830 | 3815 | 1111 |
| 401 | 20231016 | 120100 | 2683889690 | 3830 | 3805 | 3830 | 3805 | 1340 |
| 402 | 20231016 | 120000 | 2678770135 | 3800 | 3820 | 3820 | 3800 | 1682 |
| 403 | 20231016 | 115900 | 2672369615 | 3830 | 3830 | 3830 | 3830 | 105 |
| 404 | 20231016 | 115800 | 2671967465 | 3830 | 3815 | 3830 | 3815 | 47 |
| 405 | 20231016 | 115700 | 2671787870 | 3835 | 3835 | 3835 | 3835 | 0 |
| 406 | 20231016 | 115600 | 2671787870 | 3835 | 3805 | 3835 | 3805 | 241 |
| 407 | 20231016 | 115500 | 2670865860 | 3830 | 3805 | 3830 | 3805 | 4368 |
| 408 | 20231016 | 115400 | 2654218565 | 3800 | 3800 | 3800 | 3800 | 381 |
| 409 | 20231016 | 115300 | 2652770765 | 3800 | 3805 | 3805 | 3800 | 5090 |
| 410 | 20231016 | 115200 | 2633421175 | 3805 | 3800 | 3805 | 3800 | 67 |
| 411 | 20231016 | 115100 | 2633166340 | 3800 | 3800 | 3800 | 3800 | 6193 |
| 412 | 20231016 | 115000 | 2609632940 | 3805 | 3800 | 3805 | 3800 | 2857 |
| 413 | 20231016 | 114900 | 2598775400 | 3805 | 3800 | 3805 | 3800 | 7396 |
| 414 | 20231016 | 114800 | 2570668940 | 3800 | 3810 | 3810 | 3800 | 1692 |
| 415 | 20231016 | 114700 | 2564236870 | 3810 | 3820 | 3820 | 3805 | 7218 |
| 416 | 20231016 | 114600 | 2536704610 | 3820 | 3820 | 3835 | 3815 | 5387 |
| 417 | 20231016 | 114500 | 2516114060 | 3815 | 3815 | 3815 | 3815 | 2967 |
| 418 | 20231016 | 114400 | 2504794955 | 3815 | 3825 | 3825 | 3815 | 4594 |
| 419 | 20231016 | 114300 | 2487267755 | 3820 | 3845 | 3845 | 3820 | 3237 |
| 420 | 20231016 | 114200 | 2474898205 | 3845 | 3835 | 3845 | 3835 | 874 |
| 421 | 20231016 | 114100 | 2471542655 | 3835 | 3835 | 3835 | 3820 | 530 |
| 422 | 20231016 | 114000 | 2469510225 | 3835 | 3835 | 3840 | 3820 | 438 |
| 423 | 20231016 | 113900 | 2467830045 | 3835 | 3820 | 3835 | 3820 | 1377 |
| 424 | 20231016 | 113800 | 2462569710 | 3820 | 3825 | 3825 | 3820 | 1748 |
| 425 | 20231016 | 113700 | 2455892040 | 3825 | 3845 | 3845 | 3825 | 4169 |
| 426 | 20231016 | 113600 | 2439909305 | 3845 | 3845 | 3855 | 3845 | 4638 |
| 427 | 20231016 | 113500 | 2422063585 | 3845 | 3850 | 3850 | 3845 | 989 |
| 428 | 20231016 | 113400 | 2418257375 | 3860 | 3820 | 3860 | 3820 | 14942 |
| 429 | 20231016 | 113300 | 2360826245 | 3830 | 3815 | 3830 | 3815 | 1940 |
| 430 | 20231016 | 113200 | 2353411315 | 3815 | 3810 | 3815 | 3810 | 1018 |
| 431 | 20231016 | 113100 | 2349527720 | 3810 | 3820 | 3820 | 3810 | 1977 |
| 432 | 20231016 | 113000 | 2341994840 | 3815 | 3830 | 3830 | 3815 | 4070 |
| 433 | 20231016 | 112900 | 2326423220 | 3825 | 3835 | 3840 | 3825 | 3210 |
| 434 | 20231016 | 112800 | 2314112270 | 3835 | 3820 | 3835 | 3820 | 15310 |
| 435 | 20231016 | 112700 | 2255585265 | 3820 | 3820 | 3825 | 3815 | 765 |
| 436 | 20231016 | 112600 | 2252666000 | 3820 | 3815 | 3820 | 3815 | 1922 |
| 437 | 20231016 | 112500 | 2245328960 | 3815 | 3810 | 3815 | 3810 | 5330 |
| 438 | 20231016 | 112400 | 2225020010 | 3815 | 3820 | 3825 | 3810 | 4786 |
| 439 | 20231016 | 112300 | 2206729490 | 3815 | 3780 | 3820 | 3780 | 10591 |
| 440 | 20231016 | 112200 | 2166451475 | 3775 | 3795 | 3795 | 3775 | 1679 |
| 441 | 20231016 | 112100 | 2160100160 | 3795 | 3790 | 3795 | 3790 | 1971 |
| 442 | 20231016 | 112000 | 2152620520 | 3795 | 3800 | 3800 | 3795 | 754 |
| 443 | 20231016 | 111900 | 2149759020 | 3800 | 3800 | 3800 | 3800 | 912 |
| 444 | 20231016 | 111800 | 2146293420 | 3800 | 3800 | 3805 | 3785 | 4054 |
| 445 | 20231016 | 111700 | 2130902095 | 3795 | 3795 | 3795 | 3790 | 320 |
| 446 | 20231016 | 111600 | 2129688375 | 3795 | 3795 | 3795 | 3795 | 2 |
| 447 | 20231016 | 111500 | 2129680785 | 3790 | 3795 | 3795 | 3790 | 116 |
| 448 | 20231016 | 111400 | 2129241060 | 3795 | 3805 | 3805 | 3790 | 1456 |
| 449 | 20231016 | 111300 | 2123713345 | 3810 | 3810 | 3810 | 3810 | 43 |
| 450 | 20231016 | 111200 | 2123549515 | 3810 | 3805 | 3815 | 3800 | 1300 |
| 451 | 20231016 | 111100 | 2118597340 | 3800 | 3785 | 3800 | 3785 | 4134 |
| 452 | 20231016 | 111000 | 2102927515 | 3765 | 3790 | 3790 | 3765 | 107 |
| 453 | 20231016 | 110900 | 2102522510 | 3790 | 3790 | 3790 | 3790 | 5 |
| 454 | 20231016 | 110800 | 2102503560 | 3790 | 3765 | 3790 | 3765 | 8956 |
| 455 | 20231016 | 110700 | 2068658380 | 3760 | 3760 | 3760 | 3760 | 963 |
| 456 | 20231016 | 110600 | 2065037500 | 3765 | 3760 | 3770 | 3760 | 71 |
| 457 | 20231016 | 110500 | 2064770140 | 3760 | 3750 | 3760 | 3750 | 504 |
| 458 | 20231016 | 110400 | 2062878270 | 3745 | 3770 | 3770 | 3745 | 845 |
| 459 | 20231016 | 110300 | 2059701900 | 3765 | 3770 | 3775 | 3765 | 626 |
| 460 | 20231016 | 110200 | 2057340750 | 3745 | 3765 | 3775 | 3745 | 110 |
| 461 | 20231016 | 110100 | 2056926495 | 3765 | 3765 | 3765 | 3745 | 10951 |
| 462 | 20231016 | 110000 | 2015712235 | 3765 | 3770 | 3770 | 3765 | 598 |
| 463 | 20231016 | 105900 | 2013459130 | 3770 | 3770 | 3770 | 3770 | 43 |
| 464 | 20231016 | 105800 | 2013297020 | 3770 | 3765 | 3770 | 3760 | 883 |
| 465 | 20231016 | 105700 | 2009972720 | 3770 | 3765 | 3770 | 3765 | 298 |
| 466 | 20231016 | 105600 | 2008850540 | 3770 | 3780 | 3780 | 3770 | 160 |
| 467 | 20231016 | 105500 | 2008246740 | 3780 | 3780 | 3780 | 3780 | 101 |
| 468 | 20231016 | 105400 | 2007864960 | 3780 | 3770 | 3785 | 3770 | 665 |
| 469 | 20231016 | 105300 | 2005354530 | 3770 | 3775 | 3775 | 3770 | 1000 |
| 470 | 20231016 | 105200 | 2001584005 | 3775 | 3790 | 3790 | 3775 | 1628 |
| 471 | 20231016 | 105100 | 1995430250 | 3775 | 3775 | 3780 | 3775 | 2653 |
| 472 | 20231016 | 105000 | 1985413875 | 3770 | 3765 | 3770 | 3765 | 228 |
| 473 | 20231016 | 104900 | 1984554395 | 3765 | 3760 | 3765 | 3760 | 143 |
| 474 | 20231016 | 104800 | 1984016215 | 3760 | 3765 | 3770 | 3740 | 5750 |
| 475 | 20231016 | 104700 | 1962454470 | 3765 | 3765 | 3765 | 3765 | 124 |
| 476 | 20231016 | 104600 | 1961987610 | 3770 | 3765 | 3770 | 3765 | 4055 |
| 477 | 20231016 | 104500 | 1946720220 | 3765 | 3765 | 3770 | 3765 | 3567 |
| 478 | 20231016 | 104400 | 1933290300 | 3765 | 3760 | 3765 | 3735 | 3441 |
| 479 | 20231016 | 104300 | 1920356135 | 3765 | 3750 | 3765 | 3750 | 4568 |
| 480 | 20231016 | 104200 | 1903223120 | 3745 | 3735 | 3745 | 3735 | 3247 |
| 481 | 20231016 | 104100 | 1891066775 | 3735 | 3745 | 3745 | 3735 | 44 |
| 482 | 20231016 | 104000 | 1890902045 | 3735 | 3735 | 3735 | 3735 | 118 |
| 483 | 20231016 | 103900 | 1890461315 | 3735 | 3745 | 3745 | 3735 | 532 |
| 484 | 20231016 | 103800 | 1888473975 | 3745 | 3730 | 3745 | 3730 | 2124 |
| 485 | 20231016 | 103700 | 1880521425 | 3745 | 3730 | 3750 | 3730 | 1191 |
| 486 | 20231016 | 103600 | 1876068755 | 3735 | 3765 | 3765 | 3735 | 29095 |
| 487 | 20231016 | 103500 | 1766820060 | 3770 | 3775 | 3775 | 3770 | 334 |
| 488 | 20231016 | 103400 | 1765559380 | 3775 | 3770 | 3775 | 3770 | 1460 |
| 489 | 20231016 | 103300 | 1760048255 | 3780 | 3765 | 3780 | 3765 | 2601 |
| 490 | 20231016 | 103200 | 1750239265 | 3770 | 3765 | 3770 | 3765 | 3457 |
| 491 | 20231016 | 103100 | 1737208335 | 3760 | 3765 | 3770 | 3760 | 1368 |
| 492 | 20231016 | 103000 | 1732062940 | 3770 | 3760 | 3770 | 3760 | 3603 |
| 493 | 20231016 | 102900 | 1718509120 | 3760 | 3770 | 3775 | 3760 | 1034 |
| 494 | 20231016 | 102800 | 1714614735 | 3760 | 3785 | 3785 | 3760 | 7790 |
| 495 | 20231016 | 102700 | 1685246330 | 3780 | 3800 | 3800 | 3780 | 2800 |
| 496 | 20231016 | 102600 | 1674645340 | 3805 | 3800 | 3810 | 3800 | 11564 |
| 497 | 20231016 | 102500 | 1630685725 | 3800 | 3775 | 3800 | 3765 | 19727 |
| 498 | 20231016 | 102400 | 1555815100 | 3775 | 3780 | 3780 | 3770 | 2697 |
| 499 | 20231016 | 102300 | 1545634880 | 3780 | 3785 | 3785 | 3780 | 3366 |
| 500 | 20231016 | 102200 | 1532901185 | 3785 | 3785 | 3785 | 3780 | 2594 |
| 501 | 20231016 | 102100 | 1523090640 | 3785 | 3785 | 3790 | 3770 | 7703 |
| 502 | 20231016 | 102000 | 1493927720 | 3785 | 3765 | 3785 | 3765 | 2339 |
| 503 | 20231016 | 101900 | 1485092085 | 3765 | 3760 | 3780 | 3755 | 4411 |
| 504 | 20231016 | 101800 | 1468467885 | 3770 | 3760 | 3770 | 3760 | 3621 |
| 505 | 20231016 | 101700 | 1454832050 | 3755 | 3750 | 3755 | 3750 | 4006 |
| 506 | 20231016 | 101600 | 1439798000 | 3750 | 3750 | 3755 | 3745 | 2616 |
| 507 | 20231016 | 101500 | 1429977470 | 3750 | 3735 | 3750 | 3735 | 2361 |
| 508 | 20231016 | 101400 | 1421137540 | 3735 | 3735 | 3735 | 3730 | 418 |
| 509 | 20231016 | 101300 | 1419578210 | 3725 | 3735 | 3735 | 3725 | 1164 |
| 510 | 20231016 | 101200 | 1415241265 | 3735 | 3740 | 3740 | 3735 | 2107 |
| 511 | 20231016 | 101100 | 1407363350 | 3740 | 3730 | 3740 | 3730 | 2184 |
| 512 | 20231016 | 101000 | 1399198160 | 3735 | 3720 | 3735 | 3720 | 11551 |
| 513 | 20231016 | 100900 | 1356127805 | 3720 | 3720 | 3720 | 3720 | 664 |
| 514 | 20231016 | 100800 | 1353657725 | 3720 | 3720 | 3725 | 3715 | 1198 |
| 515 | 20231016 | 100700 | 1349200725 | 3720 | 3715 | 3720 | 3715 | 532 |
| 516 | 20231016 | 100600 | 1347221690 | 3730 | 3725 | 3735 | 3715 | 6455 |
| 517 | 20231016 | 100500 | 1323141885 | 3720 | 3700 | 3720 | 3700 | 18909 |
| 518 | 20231016 | 100400 | 1252983510 | 3695 | 3695 | 3695 | 3680 | 1002 |
| 519 | 20231016 | 100300 | 1249285435 | 3690 | 3695 | 3695 | 3685 | 1750 |
| 520 | 20231016 | 100200 | 1242824710 | 3695 | 3695 | 3695 | 3685 | 6315 |
| 521 | 20231016 | 100100 | 1219538725 | 3690 | 3680 | 3695 | 3665 | 22500 |
| 522 | 20231016 | 100000 | 1136510020 | 3685 | 3660 | 3685 | 3660 | 8638 |
| 523 | 20231016 | 095900 | 1104764135 | 3655 | 3655 | 3660 | 3655 | 492 |
| 524 | 20231016 | 095800 | 1102963450 | 3655 | 3645 | 3655 | 3645 | 1054 |
| 525 | 20231016 | 095700 | 1099119790 | 3655 | 3650 | 3655 | 3650 | 324 |
| 526 | 20231016 | 095600 | 1097936180 | 3650 | 3650 | 3650 | 3650 | 1274 |
| 527 | 20231016 | 095500 | 1093286080 | 3650 | 3660 | 3665 | 3650 | 5581 |
| 528 | 20231016 | 095400 | 1072885805 | 3660 | 3655 | 3660 | 3650 | 1756 |
| 529 | 20231016 | 095300 | 1066460755 | 3645 | 3645 | 3645 | 3645 | 0 |
| 530 | 20231016 | 095200 | 1066460755 | 3645 | 3645 | 3645 | 3645 | 94 |
| 531 | 20231016 | 095100 | 1066118125 | 3645 | 3635 | 3645 | 3630 | 104 |
| 532 | 20231016 | 095000 | 1065740075 | 3635 | 3635 | 3635 | 3630 | 1989 |
| 533 | 20231016 | 094900 | 1058513440 | 3630 | 3620 | 3630 | 3620 | 187 |
| 534 | 20231016 | 094800 | 1057835150 | 3640 | 3630 | 3640 | 3620 | 4230 |
| 535 | 20231016 | 094700 | 1042490475 | 3630 | 3630 | 3640 | 3630 | 1037 |
| 536 | 20231016 | 094600 | 1038726015 | 3630 | 3630 | 3630 | 3630 | 4537 |
| 537 | 20231016 | 094500 | 1022256705 | 3645 | 3650 | 3650 | 3630 | 2357 |
| 538 | 20231016 | 094400 | 1013680460 | 3650 | 3640 | 3650 | 3640 | 1622 |
| 539 | 20231016 | 094300 | 1007773240 | 3640 | 3640 | 3640 | 3630 | 1358 |
| 540 | 20231016 | 094200 | 1002832655 | 3640 | 3635 | 3640 | 3635 | 1845 |
| 541 | 20231016 | 094100 | 996122580 | 3635 | 3640 | 3645 | 3635 | 2982 |
| 542 | 20231016 | 094000 | 985265420 | 3650 | 3645 | 3655 | 3640 | 2094 |
| 543 | 20231016 | 093900 | 977627125 | 3650 | 3660 | 3660 | 3645 | 5891 |
| 544 | 20231016 | 093800 | 956100990 | 3670 | 3675 | 3675 | 3660 | 1195 |
| 545 | 20231016 | 093700 | 951722965 | 3675 | 3635 | 3675 | 3635 | 10762 |
| 546 | 20231016 | 093600 | 912433375 | 3635 | 3635 | 3635 | 3635 | 100 |
| 547 | 20231016 | 093500 | 912069875 | 3630 | 3620 | 3630 | 3620 | 1239 |
| 548 | 20231016 | 093400 | 907573555 | 3620 | 3635 | 3635 | 3620 | 2542 |
| 549 | 20231016 | 093300 | 898349060 | 3640 | 3645 | 3650 | 3640 | 120 |
| 550 | 20231016 | 093200 | 897911585 | 3650 | 3630 | 3650 | 3630 | 3451 |
| 551 | 20231016 | 093100 | 885357895 | 3630 | 3625 | 3630 | 3620 | 3743 |
| 552 | 20231016 | 093000 | 871799420 | 3620 | 3625 | 3625 | 3605 | 2479 |
| 553 | 20231016 | 092900 | 862846680 | 3605 | 3615 | 3630 | 3605 | 7227 |
| 554 | 20231016 | 092800 | 836742875 | 3620 | 3635 | 3635 | 3620 | 2025 |
| 555 | 20231016 | 092700 | 829410675 | 3635 | 3635 | 3635 | 3620 | 1141 |
| 556 | 20231016 | 092600 | 825273880 | 3615 | 3625 | 3635 | 3615 | 449 |
| 557 | 20231016 | 092500 | 823647290 | 3615 | 3630 | 3635 | 3615 | 2400 |
| 558 | 20231016 | 092400 | 814964705 | 3640 | 3630 | 3640 | 3630 | 588 |
| 559 | 20231016 | 092300 | 812829115 | 3635 | 3630 | 3635 | 3615 | 4561 |
| 560 | 20231016 | 092200 | 796293840 | 3620 | 3615 | 3620 | 3615 | 4442 |
| 561 | 20231016 | 092100 | 780227205 | 3615 | 3625 | 3625 | 3615 | 1837 |
| 562 | 20231016 | 092000 | 773585210 | 3625 | 3625 | 3625 | 3610 | 5742 |
| 563 | 20231016 | 091900 | 752800150 | 3625 | 3625 | 3630 | 3625 | 1073 |
| 564 | 20231016 | 091800 | 748910125 | 3625 | 3620 | 3625 | 3620 | 614 |
| 565 | 20231016 | 091700 | 746687310 | 3620 | 3610 | 3620 | 3610 | 1718 |
| 566 | 20231016 | 091600 | 740475360 | 3610 | 3620 | 3625 | 3610 | 8490 |
| 567 | 20231016 | 091500 | 709784970 | 3620 | 3625 | 3630 | 3620 | 1010 |
| 568 | 20231016 | 091400 | 706126900 | 3630 | 3625 | 3630 | 3620 | 469 |
| 569 | 20231016 | 091300 | 704426770 | 3630 | 3630 | 3630 | 3610 | 6261 |
| 570 | 20231016 | 091200 | 681783445 | 3630 | 3615 | 3630 | 3615 | 287 |
| 571 | 20231016 | 091100 | 680745130 | 3620 | 3620 | 3620 | 3610 | 1151 |
| 572 | 20231016 | 091000 | 676583080 | 3630 | 3610 | 3630 | 3610 | 7770 |
| 573 | 20231016 | 090900 | 648533180 | 3610 | 3620 | 3620 | 3610 | 9540 |
| 574 | 20231016 | 090800 | 614072295 | 3625 | 3645 | 3645 | 3620 | 6650 |
| 575 | 20231016 | 090700 | 589936475 | 3645 | 3635 | 3650 | 3635 | 1924 |
| 576 | 20231016 | 090600 | 582927815 | 3635 | 3625 | 3650 | 3625 | 16126 |
| 577 | 20231016 | 090500 | 524321630 | 3620 | 3625 | 3635 | 3610 | 6330 |
| 578 | 20231016 | 090400 | 501378070 | 3615 | 3635 | 3650 | 3600 | 28000 |
| 579 | 20231016 | 090300 | 400033770 | 3630 | 3615 | 3635 | 3615 | 10425 |
| 580 | 20231016 | 090200 | 362288595 | 3615 | 3575 | 3630 | 3575 | 8980 |
| 581 | 20231016 | 090100 | 329868635 | 3575 | 3640 | 3650 | 3575 | 35271 |
| 582 | 20231016 | 090000 | 202349540 | 3635 | 3690 | 3690 | 3620 | 54514 |