29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 183500 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 69523 |
| 3 | 20231016 | 183400 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 4 | 20231016 | 183300 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 5 | 20231016 | 183200 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 6 | 20231016 | 183100 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 7 | 20231016 | 183000 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 8 | 20231016 | 182900 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 9 | 20231016 | 182800 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 10 | 20231016 | 182700 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 11 | 20231016 | 182600 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 12 | 20231016 | 182500 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 13 | 20231016 | 182400 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 14 | 20231016 | 182300 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 15 | 20231016 | 182200 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 16 | 20231016 | 182100 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 17 | 20231016 | 182000 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 18 | 20231016 | 181900 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 19 | 20231016 | 181800 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 20 | 20231016 | 181700 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 21 | 20231016 | 181600 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 22 | 20231016 | 181500 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 23 | 20231016 | 181400 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 24 | 20231016 | 181300 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 25 | 20231016 | 181200 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 26 | 20231016 | 181100 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 27 | 20231016 | 181000 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 28 | 20231016 | 180900 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 29 | 20231016 | 180800 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 30 | 20231016 | 180700 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 31 | 20231016 | 180600 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 32 | 20231016 | 180500 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 69523 |
| 33 | 20231016 | 180400 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 34 | 20231016 | 180300 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 35 | 20231016 | 180200 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 36 | 20231016 | 180100 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 37 | 20231016 | 180000 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 38 | 20231016 | 175900 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 39 | 20231016 | 175800 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 40 | 20231016 | 175700 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 41 | 20231016 | 175600 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 42 | 20231016 | 175500 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 43 | 20231016 | 175400 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 44 | 20231016 | 175300 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 45 | 20231016 | 175200 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 46 | 20231016 | 175100 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 47 | 20231016 | 175000 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 48 | 20231016 | 174900 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 49 | 20231016 | 174800 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 50 | 20231016 | 174700 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 51 | 20231016 | 174600 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 52 | 20231016 | 174500 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 53 | 20231016 | 174400 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 54 | 20231016 | 174300 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 55 | 20231016 | 174200 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 56 | 20231016 | 174100 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 57 | 20231016 | 174000 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 58 | 20231016 | 173900 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 59 | 20231016 | 173800 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 60 | 20231016 | 173700 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 61 | 20231016 | 173600 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 62 | 20231016 | 173500 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 69523 |
| 63 | 20231016 | 173400 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 64 | 20231016 | 173300 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 65 | 20231016 | 173200 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 66 | 20231016 | 173100 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 67 | 20231016 | 173000 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 68 | 20231016 | 172900 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 69 | 20231016 | 172800 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 70 | 20231016 | 172700 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 71 | 20231016 | 172600 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 72 | 20231016 | 172500 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 73 | 20231016 | 172400 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 74 | 20231016 | 172300 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 75 | 20231016 | 172200 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 76 | 20231016 | 172100 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 77 | 20231016 | 172000 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 78 | 20231016 | 171900 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 79 | 20231016 | 171800 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 80 | 20231016 | 171700 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 81 | 20231016 | 171600 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 82 | 20231016 | 171500 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 83 | 20231016 | 171400 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 84 | 20231016 | 171300 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 85 | 20231016 | 171200 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 86 | 20231016 | 171100 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 87 | 20231016 | 171000 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 88 | 20231016 | 170900 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 89 | 20231016 | 170800 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 90 | 20231016 | 170700 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 91 | 20231016 | 170600 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 92 | 20231016 | 170500 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 69523 |
| 93 | 20231016 | 170400 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 94 | 20231016 | 170300 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 95 | 20231016 | 170200 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 96 | 20231016 | 170100 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 97 | 20231016 | 170000 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 98 | 20231016 | 165900 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 99 | 20231016 | 165800 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 100 | 20231016 | 165700 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 101 | 20231016 | 165600 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 102 | 20231016 | 165500 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 103 | 20231016 | 165400 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 104 | 20231016 | 165300 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 105 | 20231016 | 165200 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 106 | 20231016 | 165100 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 107 | 20231016 | 165000 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 108 | 20231016 | 164900 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 109 | 20231016 | 164800 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 110 | 20231016 | 164700 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 111 | 20231016 | 164600 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 112 | 20231016 | 164500 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 113 | 20231016 | 164400 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 114 | 20231016 | 164300 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 115 | 20231016 | 164200 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 116 | 20231016 | 164100 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 117 | 20231016 | 164000 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 118 | 20231016 | 163900 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 119 | 20231016 | 163800 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 120 | 20231016 | 163700 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 121 | 20231016 | 163600 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 122 | 20231016 | 163500 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 69523 |
| 123 | 20231016 | 163400 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 124 | 20231016 | 163300 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 125 | 20231016 | 163200 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 126 | 20231016 | 163100 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 127 | 20231016 | 163000 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 128 | 20231016 | 162900 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 129 | 20231016 | 162800 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 130 | 20231016 | 162700 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 131 | 20231016 | 162600 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 132 | 20231016 | 162500 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 133 | 20231016 | 162400 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 134 | 20231016 | 162300 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 135 | 20231016 | 162200 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 136 | 20231016 | 162100 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 137 | 20231016 | 162000 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 138 | 20231016 | 161900 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 139 | 20231016 | 161800 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 140 | 20231016 | 161700 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 141 | 20231016 | 161600 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 142 | 20231016 | 161500 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 143 | 20231016 | 161400 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 144 | 20231016 | 161300 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 145 | 20231016 | 161200 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 146 | 20231016 | 161100 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 147 | 20231016 | 161000 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 148 | 20231016 | 160900 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 149 | 20231016 | 160800 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 150 | 20231016 | 160700 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 151 | 20231016 | 160600 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 152 | 20231016 | 160500 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 69523 |
| 153 | 20231016 | 160400 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 154 | 20231016 | 160300 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 155 | 20231016 | 160200 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 156 | 20231016 | 160100 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 157 | 20231016 | 160000 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 158 | 20231016 | 155900 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 159 | 20231016 | 155800 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 160 | 20231016 | 155700 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 161 | 20231016 | 155600 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 162 | 20231016 | 155500 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 163 | 20231016 | 155400 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 164 | 20231016 | 155300 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 165 | 20231016 | 155200 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 166 | 20231016 | 155100 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 167 | 20231016 | 155000 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 168 | 20231016 | 154900 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 169 | 20231016 | 154800 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 170 | 20231016 | 154700 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 171 | 20231016 | 154600 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 172 | 20231016 | 154500 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 173 | 20231016 | 154400 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 174 | 20231016 | 154300 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 175 | 20231016 | 154200 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 176 | 20231016 | 154100 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 177 | 20231016 | 154000 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 178 | 20231016 | 153900 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 179 | 20231016 | 153800 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 180 | 20231016 | 153700 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 181 | 20231016 | 153600 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 182 | 20231016 | 153500 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 69523 |
| 183 | 20231016 | 153400 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 184 | 20231016 | 153300 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 185 | 20231016 | 153200 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 186 | 20231016 | 153100 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 187 | 20231016 | 153000 | 20937041675 | 3635 | 3635 | 3635 | 3635 | 69523 |
| 188 | 20231016 | 152900 | 20684325570 | 3670 | 3670 | 3670 | 3670 | 0 |
| 189 | 20231016 | 152800 | 20684325570 | 3670 | 3670 | 3670 | 3670 | 0 |
| 190 | 20231016 | 152700 | 20684325570 | 3670 | 3670 | 3670 | 3670 | 0 |
| 191 | 20231016 | 152600 | 20684325570 | 3670 | 3670 | 3670 | 3670 | 0 |
| 192 | 20231016 | 152500 | 20684325570 | 3670 | 3670 | 3670 | 3670 | 0 |
| 193 | 20231016 | 152400 | 20684325570 | 3670 | 3670 | 3670 | 3670 | 0 |
| 194 | 20231016 | 152300 | 20684325570 | 3670 | 3670 | 3670 | 3670 | 0 |
| 195 | 20231016 | 152200 | 20684325570 | 3670 | 3670 | 3670 | 3670 | 0 |
| 196 | 20231016 | 152100 | 20684325570 | 3670 | 3670 | 3670 | 3670 | 0 |
| 197 | 20231016 | 152000 | 20684325570 | 3670 | 3670 | 3670 | 3670 | 0 |
| 198 | 20231016 | 151900 | 20684325570 | 3670 | 3655 | 3670 | 3640 | 13566 |
| 199 | 20231016 | 151800 | 20634723665 | 3655 | 3640 | 3655 | 3630 | 2629 |
| 200 | 20231016 | 151700 | 20625148265 | 3650 | 3665 | 3665 | 3635 | 12356 |
| 201 | 20231016 | 151600 | 20580091320 | 3665 | 3665 | 3670 | 3650 | 6311 |
| 202 | 20231016 | 151500 | 20556946230 | 3650 | 3655 | 3665 | 3650 | 3807 |
| 203 | 20231016 | 151400 | 20543041950 | 3655 | 3670 | 3670 | 3655 | 1914 |
| 204 | 20231016 | 151300 | 20536024035 | 3660 | 3640 | 3665 | 3635 | 9271 |
| 205 | 20231016 | 151200 | 20502135220 | 3640 | 3610 | 3640 | 3605 | 6923 |
| 206 | 20231016 | 151100 | 20477057915 | 3610 | 3600 | 3610 | 3585 | 12505 |
| 207 | 20231016 | 151000 | 20432006070 | 3590 | 3570 | 3605 | 3560 | 16370 |
| 208 | 20231016 | 150900 | 20373310190 | 3555 | 3570 | 3590 | 3550 | 9528 |
| 209 | 20231016 | 150800 | 20339314810 | 3575 | 3610 | 3610 | 3570 | 3640 |
| 210 | 20231016 | 150700 | 20326295155 | 3610 | 3515 | 3620 | 3510 | 8607 |
| 211 | 20231016 | 150600 | 20295674215 | 3510 | 3585 | 3620 | 3500 | 42900 |
| 212 | 20231016 | 150500 | 20143157980 | 3585 | 3615 | 3630 | 3575 | 14508 |
| 213 | 20231016 | 150400 | 20090788070 | 3615 | 3635 | 3650 | 3595 | 33866 |
| 214 | 20231016 | 150300 | 19968381085 | 3635 | 3640 | 3660 | 3630 | 7243 |
| 215 | 20231016 | 150200 | 19942054020 | 3660 | 3645 | 3660 | 3630 | 21357 |
| 216 | 20231016 | 150100 | 19864395880 | 3670 | 3635 | 3680 | 3635 | 29953 |
| 217 | 20231016 | 150000 | 19754937370 | 3685 | 3715 | 3720 | 3635 | 47588 |
| 218 | 20231016 | 145900 | 19580512205 | 3690 | 3720 | 3720 | 3685 | 38251 |
| 219 | 20231016 | 145800 | 19439018205 | 3720 | 3720 | 3730 | 3715 | 10199 |
| 220 | 20231016 | 145700 | 19401071140 | 3720 | 3720 | 3740 | 3715 | 3180 |
| 221 | 20231016 | 145600 | 19389217605 | 3725 | 3720 | 3725 | 3705 | 20166 |
| 222 | 20231016 | 145500 | 19314296710 | 3720 | 3725 | 3730 | 3720 | 25569 |
| 223 | 20231016 | 145400 | 19219083790 | 3725 | 3770 | 3770 | 3725 | 50265 |
| 224 | 20231016 | 145300 | 19030917275 | 3790 | 3785 | 3790 | 3760 | 1958 |
| 225 | 20231016 | 145200 | 19023537390 | 3790 | 3805 | 3815 | 3790 | 11235 |
| 226 | 20231016 | 145100 | 18980780140 | 3800 | 3800 | 3825 | 3800 | 2816 |
| 227 | 20231016 | 145000 | 18970054115 | 3800 | 3835 | 3835 | 3800 | 5296 |
| 228 | 20231016 | 144900 | 18949915350 | 3800 | 3825 | 3835 | 3800 | 6348 |
| 229 | 20231016 | 144800 | 18925679155 | 3830 | 3830 | 3830 | 3820 | 5343 |
| 230 | 20231016 | 144700 | 18905229175 | 3830 | 3815 | 3830 | 3810 | 1442 |
| 231 | 20231016 | 144600 | 18899719765 | 3815 | 3820 | 3825 | 3815 | 2917 |
| 232 | 20231016 | 144500 | 18888576000 | 3825 | 3785 | 3840 | 3785 | 17263 |
| 233 | 20231016 | 144400 | 18822764015 | 3785 | 3755 | 3785 | 3755 | 3347 |
| 234 | 20231016 | 144300 | 18810130895 | 3755 | 3765 | 3765 | 3755 | 4995 |
| 235 | 20231016 | 144200 | 18791363330 | 3760 | 3770 | 3770 | 3760 | 6753 |
| 236 | 20231016 | 144100 | 18765971000 | 3760 | 3770 | 3770 | 3760 | 2881 |
| 237 | 20231016 | 144000 | 18755114510 | 3770 | 3765 | 3770 | 3765 | 453 |
| 238 | 20231016 | 143900 | 18753406750 | 3765 | 3760 | 3770 | 3760 | 3369 |
| 239 | 20231016 | 143800 | 18740717295 | 3760 | 3765 | 3765 | 3760 | 3923 |
| 240 | 20231016 | 143700 | 18725965585 | 3765 | 3760 | 3765 | 3755 | 2723 |
| 241 | 20231016 | 143600 | 18715726605 | 3760 | 3760 | 3765 | 3750 | 5479 |
| 242 | 20231016 | 143500 | 18695153165 | 3760 | 3765 | 3765 | 3755 | 8811 |
| 243 | 20231016 | 143400 | 18662010640 | 3765 | 3770 | 3775 | 3765 | 5621 |
| 244 | 20231016 | 143300 | 18640833565 | 3770 | 3780 | 3780 | 3770 | 4681 |
| 245 | 20231016 | 143200 | 18623185685 | 3780 | 3770 | 3780 | 3770 | 39 |
| 246 | 20231016 | 143100 | 18623038275 | 3780 | 3785 | 3785 | 3765 | 597 |
| 247 | 20231016 | 143000 | 18620787735 | 3785 | 3770 | 3790 | 3760 | 5444 |
| 248 | 20231016 | 142900 | 18600306030 | 3790 | 3770 | 3790 | 3765 | 2577 |
| 249 | 20231016 | 142800 | 18590594610 | 3770 | 3770 | 3770 | 3770 | 842 |
| 250 | 20231016 | 142700 | 18587420270 | 3770 | 3770 | 3775 | 3770 | 2118 |
| 251 | 20231016 | 142600 | 18579429960 | 3790 | 3780 | 3790 | 3780 | 2570 |
| 252 | 20231016 | 142500 | 18569694185 | 3765 | 3760 | 3765 | 3760 | 1860 |
| 253 | 20231016 | 142400 | 18562691730 | 3760 | 3765 | 3790 | 3760 | 3526 |
| 254 | 20231016 | 142300 | 18549419745 | 3785 | 3765 | 3785 | 3765 | 514 |
| 255 | 20231016 | 142200 | 18547480535 | 3765 | 3770 | 3770 | 3765 | 3308 |
| 256 | 20231016 | 142100 | 18535025650 | 3770 | 3770 | 3770 | 3770 | 2943 |
| 257 | 20231016 | 142000 | 18523930540 | 3770 | 3765 | 3770 | 3765 | 2905 |
| 258 | 20231016 | 141900 | 18512984660 | 3770 | 3770 | 3770 | 3765 | 2843 |
| 259 | 20231016 | 141800 | 18502267135 | 3770 | 3770 | 3770 | 3770 | 6736 |
| 260 | 20231016 | 141700 | 18476872415 | 3770 | 3780 | 3780 | 3770 | 3295 |
| 261 | 20231016 | 141600 | 18464432500 | 3780 | 3780 | 3785 | 3780 | 1116 |
| 262 | 20231016 | 141500 | 18460213855 | 3780 | 3785 | 3785 | 3780 | 5231 |
| 263 | 20231016 | 141400 | 18440417500 | 3790 | 3790 | 3795 | 3790 | 729 |
| 264 | 20231016 | 141300 | 18437654395 | 3790 | 3790 | 3790 | 3785 | 1186 |
| 265 | 20231016 | 141200 | 18433159955 | 3790 | 3810 | 3810 | 3790 | 8479 |
| 266 | 20231016 | 141100 | 18400957810 | 3830 | 3810 | 3830 | 3810 | 197 |
| 267 | 20231016 | 141000 | 18400207220 | 3810 | 3810 | 3810 | 3810 | 821 |
| 268 | 20231016 | 140900 | 18397079210 | 3810 | 3815 | 3815 | 3810 | 6516 |
| 269 | 20231016 | 140800 | 18372227265 | 3815 | 3815 | 3835 | 3815 | 222 |
| 270 | 20231016 | 140700 | 18371380315 | 3815 | 3840 | 3840 | 3815 | 1339 |
| 271 | 20231016 | 140600 | 18366271980 | 3815 | 3835 | 3845 | 3815 | 2957 |
| 272 | 20231016 | 140500 | 18354934995 | 3845 | 3830 | 3845 | 3830 | 2765 |
| 273 | 20231016 | 140400 | 18344311810 | 3835 | 3805 | 3835 | 3805 | 5330 |
| 274 | 20231016 | 140300 | 18323954985 | 3805 | 3800 | 3805 | 3800 | 621 |
| 275 | 20231016 | 140200 | 18321593840 | 3800 | 3800 | 3800 | 3800 | 1250 |
| 276 | 20231016 | 140100 | 18316843840 | 3800 | 3800 | 3800 | 3795 | 229 |
| 277 | 20231016 | 140000 | 18315973645 | 3800 | 3800 | 3800 | 3800 | 600 |
| 278 | 20231016 | 135900 | 18313693645 | 3800 | 3800 | 3800 | 3800 | 135 |
| 279 | 20231016 | 135800 | 18313180645 | 3800 | 3800 | 3800 | 3795 | 1355 |
| 280 | 20231016 | 135700 | 18308036645 | 3800 | 3800 | 3805 | 3800 | 1936 |
| 281 | 20231016 | 135600 | 18300679755 | 3805 | 3800 | 3805 | 3800 | 3758 |
| 282 | 20231016 | 135500 | 18286397305 | 3800 | 3800 | 3805 | 3800 | 525 |
| 283 | 20231016 | 135400 | 18284402180 | 3795 | 3800 | 3800 | 3795 | 906 |
| 284 | 20231016 | 135300 | 18280962975 | 3800 | 3805 | 3805 | 3800 | 1425 |
| 285 | 20231016 | 135200 | 18275546415 | 3810 | 3805 | 3810 | 3805 | 15 |
| 286 | 20231016 | 135100 | 18275489315 | 3805 | 3805 | 3805 | 3805 | 3 |
| 287 | 20231016 | 135000 | 18275477900 | 3795 | 3810 | 3810 | 3795 | 1387 |
| 288 | 20231016 | 134900 | 18270197045 | 3805 | 3810 | 3810 | 3795 | 2978 |
| 289 | 20231016 | 134800 | 18258872350 | 3805 | 3805 | 3805 | 3805 | 162 |
| 290 | 20231016 | 134700 | 18258255940 | 3805 | 3800 | 3805 | 3790 | 962 |
| 291 | 20231016 | 134600 | 18254605210 | 3805 | 3800 | 3805 | 3800 | 1226 |
| 292 | 20231016 | 134500 | 18249944580 | 3800 | 3810 | 3810 | 3790 | 3081 |
| 293 | 20231016 | 134400 | 18238222340 | 3790 | 3805 | 3810 | 3790 | 8509 |
| 294 | 20231016 | 134300 | 18205907855 | 3810 | 3800 | 3810 | 3795 | 1476 |
| 295 | 20231016 | 134200 | 18200293950 | 3800 | 3805 | 3805 | 3800 | 3653 |
| 296 | 20231016 | 134100 | 18186409695 | 3805 | 3805 | 3805 | 3800 | 103 |
| 297 | 20231016 | 134000 | 18186018030 | 3805 | 3800 | 3805 | 3800 | 764 |
| 298 | 20231016 | 133900 | 18183113790 | 3800 | 3795 | 3800 | 3790 | 2117 |
| 299 | 20231016 | 133800 | 18175072595 | 3790 | 3790 | 3790 | 3790 | 3078 |
| 300 | 20231016 | 133700 | 18163406975 | 3780 | 3785 | 3785 | 3780 | 3287 |
| 301 | 20231016 | 133600 | 18150982110 | 3775 | 3770 | 3795 | 3770 | 1913 |
| 302 | 20231016 | 133500 | 18143746245 | 3775 | 3775 | 3795 | 3765 | 4315 |
| 303 | 20231016 | 133400 | 18127475010 | 3775 | 3775 | 3800 | 3775 | 1243 |
| 304 | 20231016 | 133300 | 18122759405 | 3775 | 3785 | 3785 | 3775 | 2251 |
| 305 | 20231016 | 133200 | 18114250055 | 3785 | 3785 | 3785 | 3785 | 109 |
| 306 | 20231016 | 133100 | 18113837490 | 3785 | 3780 | 3785 | 3780 | 931 |
| 307 | 20231016 | 133000 | 18110314315 | 3780 | 3800 | 3800 | 3780 | 2599 |
| 308 | 20231016 | 132900 | 18100482715 | 3800 | 3790 | 3800 | 3780 | 2790 |
| 309 | 20231016 | 132800 | 18089917100 | 3780 | 3795 | 3795 | 3780 | 4214 |
| 310 | 20231016 | 132700 | 18073964165 | 3795 | 3795 | 3795 | 3790 | 1343 |
| 311 | 20231016 | 132600 | 18068873140 | 3795 | 3795 | 3795 | 3795 | 500 |
| 312 | 20231016 | 132500 | 18066975640 | 3790 | 3790 | 3795 | 3790 | 6761 |
| 313 | 20231016 | 132400 | 18041351185 | 3795 | 3795 | 3795 | 3780 | 3412 |
| 314 | 20231016 | 132300 | 18028410535 | 3795 | 3795 | 3800 | 3790 | 1370 |
| 315 | 20231016 | 132200 | 18023212985 | 3790 | 3805 | 3805 | 3790 | 2975 |
| 316 | 20231016 | 132100 | 18011911715 | 3805 | 3800 | 3810 | 3800 | 1297 |
| 317 | 20231016 | 132000 | 18006982535 | 3800 | 3800 | 3805 | 3790 | 3487 |
| 318 | 20231016 | 131900 | 17993734090 | 3800 | 3795 | 3800 | 3775 | 3086 |
| 319 | 20231016 | 131800 | 17982035970 | 3795 | 3790 | 3795 | 3775 | 6458 |
| 320 | 20231016 | 131700 | 17957624600 | 3785 | 3770 | 3785 | 3760 | 14247 |
| 321 | 20231016 | 131600 | 17903782730 | 3775 | 3755 | 3780 | 3755 | 2931 |
| 322 | 20231016 | 131500 | 17892748285 | 3760 | 3780 | 3780 | 3750 | 25692 |
| 323 | 20231016 | 131400 | 17796202155 | 3795 | 3795 | 3795 | 3770 | 21397 |
| 324 | 20231016 | 131300 | 17715384405 | 3795 | 3800 | 3800 | 3785 | 2942 |
| 325 | 20231016 | 131200 | 17704242430 | 3800 | 3790 | 3800 | 3785 | 5807 |
| 326 | 20231016 | 131100 | 17682221130 | 3790 | 3795 | 3800 | 3790 | 4133 |
| 327 | 20231016 | 131000 | 17666552075 | 3795 | 3810 | 3810 | 3785 | 5746 |
| 328 | 20231016 | 130900 | 17644767330 | 3810 | 3810 | 3830 | 3800 | 2166 |
| 329 | 20231016 | 130800 | 17636517015 | 3810 | 3800 | 3810 | 3790 | 9309 |
| 330 | 20231016 | 130700 | 17601188500 | 3800 | 3825 | 3825 | 3800 | 21590 |
| 331 | 20231016 | 130600 | 17519042060 | 3815 | 3815 | 3815 | 3805 | 10185 |
| 332 | 20231016 | 130500 | 17480258980 | 3815 | 3810 | 3845 | 3805 | 13397 |
| 333 | 20231016 | 130400 | 17429216900 | 3805 | 3830 | 3830 | 3805 | 40303 |
| 334 | 20231016 | 130300 | 17275403560 | 3830 | 3860 | 3880 | 3830 | 16017 |
| 335 | 20231016 | 130200 | 17213900585 | 3880 | 3855 | 3905 | 3855 | 4557 |
| 336 | 20231016 | 130100 | 17196256655 | 3855 | 3845 | 3855 | 3835 | 8193 |
| 337 | 20231016 | 130000 | 17164740830 | 3845 | 3855 | 3855 | 3835 | 19610 |
| 338 | 20231016 | 125900 | 17089243175 | 3855 | 3870 | 3870 | 3855 | 9049 |
| 339 | 20231016 | 125800 | 17054275060 | 3870 | 3880 | 3880 | 3850 | 32069 |
| 340 | 20231016 | 125700 | 16930462180 | 3880 | 3895 | 3895 | 3880 | 11980 |
| 341 | 20231016 | 125600 | 16883885630 | 3895 | 3895 | 3905 | 3895 | 3525 |
| 342 | 20231016 | 125500 | 16870144100 | 3895 | 3905 | 3905 | 3895 | 8475 |
| 343 | 20231016 | 125400 | 16837091085 | 3905 | 3900 | 3910 | 3900 | 4632 |
| 344 | 20231016 | 125300 | 16819004675 | 3905 | 3910 | 3915 | 3900 | 4038 |
| 345 | 20231016 | 125200 | 16803224255 | 3910 | 3920 | 3920 | 3910 | 6799 |
| 346 | 20231016 | 125100 | 16776633155 | 3925 | 3930 | 3930 | 3925 | 2689 |
| 347 | 20231016 | 125000 | 16766066795 | 3935 | 3930 | 3935 | 3930 | 3103 |
| 348 | 20231016 | 124900 | 16753871440 | 3930 | 3930 | 3935 | 3930 | 5258 |
| 349 | 20231016 | 124800 | 16733205600 | 3930 | 3920 | 3930 | 3915 | 3946 |
| 350 | 20231016 | 124700 | 16717736630 | 3920 | 3915 | 3925 | 3910 | 6266 |
| 351 | 20231016 | 124600 | 16693197855 | 3915 | 3945 | 3945 | 3910 | 8965 |
| 352 | 20231016 | 124500 | 16657964780 | 3950 | 3960 | 3965 | 3950 | 12961 |
| 353 | 20231016 | 124400 | 16606659790 | 3960 | 3950 | 3970 | 3950 | 18204 |
| 354 | 20231016 | 124300 | 16534556390 | 3950 | 3955 | 3980 | 3950 | 30725 |
| 355 | 20231016 | 124200 | 16412663470 | 3950 | 3945 | 3955 | 3940 | 16309 |
| 356 | 20231016 | 124100 | 16348251035 | 3945 | 3930 | 3950 | 3925 | 13430 |
| 357 | 20231016 | 124000 | 16295343595 | 3920 | 3900 | 3930 | 3895 | 6515 |
| 358 | 20231016 | 123900 | 16269901115 | 3905 | 3915 | 3915 | 3900 | 3584 |
| 359 | 20231016 | 123800 | 16255909970 | 3910 | 3920 | 3920 | 3905 | 3801 |
| 360 | 20231016 | 123700 | 16241038520 | 3920 | 3925 | 3930 | 3920 | 8676 |
| 361 | 20231016 | 123600 | 16207012070 | 3930 | 3935 | 3935 | 3925 | 955 |
| 362 | 20231016 | 123500 | 16203259810 | 3935 | 3920 | 3935 | 3920 | 2291 |
| 363 | 20231016 | 123400 | 16194256360 | 3930 | 3910 | 3930 | 3900 | 3405 |
| 364 | 20231016 | 123300 | 16180897630 | 3910 | 3905 | 3910 | 3900 | 2152 |
| 365 | 20231016 | 123200 | 16172499170 | 3905 | 3900 | 3905 | 3900 | 1054 |
| 366 | 20231016 | 123100 | 16168387640 | 3895 | 3895 | 3900 | 3895 | 4239 |
| 367 | 20231016 | 123000 | 16151874170 | 3895 | 3895 | 3900 | 3895 | 4154 |
| 368 | 20231016 | 122900 | 16135694335 | 3895 | 3900 | 3900 | 3895 | 1958 |
| 369 | 20231016 | 122800 | 16128066025 | 3900 | 3900 | 3900 | 3895 | 1509 |
| 370 | 20231016 | 122700 | 16122183180 | 3895 | 3900 | 3900 | 3895 | 4323 |
| 371 | 20231016 | 122600 | 16105341730 | 3900 | 3900 | 3900 | 3895 | 5193 |
| 372 | 20231016 | 122500 | 16085092065 | 3900 | 3895 | 3900 | 3890 | 2758 |
| 373 | 20231016 | 122400 | 16074343685 | 3890 | 3910 | 3910 | 3890 | 7735 |
| 374 | 20231016 | 122300 | 16044183340 | 3915 | 3930 | 3930 | 3910 | 10381 |
| 375 | 20231016 | 122200 | 16003525540 | 3930 | 3920 | 3935 | 3920 | 7628 |
| 376 | 20231016 | 122100 | 15973578880 | 3920 | 3905 | 3920 | 3895 | 14067 |
| 377 | 20231016 | 122000 | 15918577555 | 3905 | 3895 | 3915 | 3890 | 8959 |
| 378 | 20231016 | 121900 | 15883679510 | 3895 | 3895 | 3930 | 3895 | 13508 |
| 379 | 20231016 | 121800 | 15830928325 | 3890 | 3935 | 3935 | 3875 | 53368 |
| 380 | 20231016 | 121700 | 15622503410 | 3935 | 3950 | 3955 | 3935 | 11113 |
| 381 | 20231016 | 121600 | 15578643025 | 3950 | 3955 | 3960 | 3950 | 20436 |
| 382 | 20231016 | 121500 | 15497824005 | 3950 | 3940 | 3955 | 3935 | 11397 |
| 383 | 20231016 | 121400 | 15452873330 | 3940 | 3935 | 3965 | 3935 | 7698 |
| 384 | 20231016 | 121300 | 15422422405 | 3930 | 3945 | 3945 | 3920 | 10583 |
| 385 | 20231016 | 121200 | 15380855080 | 3945 | 3935 | 3955 | 3925 | 11328 |
| 386 | 20231016 | 121100 | 15336263270 | 3935 | 3955 | 3955 | 3920 | 11518 |
| 387 | 20231016 | 121000 | 15290945830 | 3955 | 3970 | 3975 | 3945 | 7515 |
| 388 | 20231016 | 120900 | 15261171500 | 3960 | 3985 | 3990 | 3950 | 49673 |
| 389 | 20231016 | 120800 | 15063312955 | 3985 | 3920 | 3985 | 3915 | 31341 |
| 390 | 20231016 | 120700 | 14939533405 | 3920 | 3930 | 3945 | 3910 | 33666 |
| 391 | 20231016 | 120600 | 14807290345 | 3925 | 3925 | 3940 | 3890 | 61975 |
| 392 | 20231016 | 120500 | 14564948265 | 3925 | 3945 | 3955 | 3920 | 26580 |
| 393 | 20231016 | 120400 | 14460382205 | 3935 | 3920 | 3960 | 3915 | 37866 |
| 394 | 20231016 | 120300 | 14311478365 | 3930 | 3995 | 4000 | 3920 | 90254 |
| 395 | 20231016 | 120200 | 13953053620 | 3995 | 4000 | 4005 | 3980 | 50561 |
| 396 | 20231016 | 120100 | 13751118120 | 4000 | 4025 | 4030 | 3985 | 98616 |
| 397 | 20231016 | 120000 | 13356244850 | 4025 | 3960 | 4025 | 3960 | 99772 |
| 398 | 20231016 | 115900 | 12958910330 | 3955 | 4000 | 4035 | 3955 | 155453 |
| 399 | 20231016 | 115800 | 12335914860 | 4000 | 4065 | 4075 | 3995 | 218741 |
| 400 | 20231016 | 115700 | 11452570105 | 4065 | 3975 | 4090 | 3945 | 377393 |
| 401 | 20231016 | 115600 | 9928142620 | 3980 | 3875 | 4000 | 3875 | 145846 |
| 402 | 20231016 | 115500 | 9352758705 | 3890 | 3850 | 3890 | 3845 | 14382 |
| 403 | 20231016 | 115400 | 9297218875 | 3850 | 3845 | 3850 | 3845 | 1253 |
| 404 | 20231016 | 115300 | 9292395275 | 3845 | 3855 | 3855 | 3845 | 3706 |
| 405 | 20231016 | 115200 | 9278125455 | 3855 | 3850 | 3855 | 3850 | 1830 |
| 406 | 20231016 | 115100 | 9271073660 | 3850 | 3850 | 3860 | 3850 | 10324 |
| 407 | 20231016 | 115000 | 9231271885 | 3850 | 3845 | 3850 | 3845 | 4797 |
| 408 | 20231016 | 114900 | 9212813335 | 3845 | 3850 | 3850 | 3840 | 1896 |
| 409 | 20231016 | 114800 | 9205520430 | 3850 | 3850 | 3855 | 3845 | 6259 |
| 410 | 20231016 | 114700 | 9181439650 | 3845 | 3850 | 3850 | 3845 | 739 |
| 411 | 20231016 | 114600 | 9178595145 | 3850 | 3845 | 3850 | 3845 | 3747 |
| 412 | 20231016 | 114500 | 9164170850 | 3845 | 3830 | 3845 | 3830 | 6255 |
| 413 | 20231016 | 114400 | 9140142165 | 3830 | 3825 | 3835 | 3820 | 5308 |
| 414 | 20231016 | 114300 | 9119838230 | 3825 | 3820 | 3840 | 3820 | 1140 |
| 415 | 20231016 | 114200 | 9115476135 | 3820 | 3835 | 3835 | 3820 | 6396 |
| 416 | 20231016 | 114100 | 9091000390 | 3830 | 3830 | 3850 | 3830 | 1218 |
| 417 | 20231016 | 114000 | 9086323810 | 3830 | 3830 | 3850 | 3830 | 1758 |
| 418 | 20231016 | 113900 | 9079580470 | 3830 | 3840 | 3840 | 3830 | 3846 |
| 419 | 20231016 | 113800 | 9064830805 | 3840 | 3845 | 3855 | 3840 | 11114 |
| 420 | 20231016 | 113700 | 9022079845 | 3845 | 3845 | 3855 | 3845 | 7151 |
| 421 | 20231016 | 113600 | 8994545435 | 3845 | 3830 | 3845 | 3825 | 19240 |
| 422 | 20231016 | 113500 | 8920715080 | 3830 | 3835 | 3835 | 3825 | 1889 |
| 423 | 20231016 | 113400 | 8913475295 | 3830 | 3820 | 3830 | 3820 | 9833 |
| 424 | 20231016 | 113300 | 8875830710 | 3820 | 3820 | 3825 | 3820 | 381 |
| 425 | 20231016 | 113200 | 8874375250 | 3820 | 3825 | 3825 | 3820 | 5157 |
| 426 | 20231016 | 113100 | 8854673870 | 3825 | 3820 | 3830 | 3820 | 5085 |
| 427 | 20231016 | 113000 | 8835224545 | 3825 | 3820 | 3825 | 3820 | 2320 |
| 428 | 20231016 | 112900 | 8826350560 | 3820 | 3825 | 3825 | 3820 | 969 |
| 429 | 20231016 | 112800 | 8822646790 | 3825 | 3830 | 3830 | 3825 | 5957 |
| 430 | 20231016 | 112700 | 8799860150 | 3830 | 3825 | 3835 | 3825 | 3292 |
| 431 | 20231016 | 112600 | 8787251240 | 3825 | 3815 | 3830 | 3815 | 3691 |
| 432 | 20231016 | 112500 | 8773131830 | 3820 | 3815 | 3820 | 3815 | 2851 |
| 433 | 20231016 | 112400 | 8762246065 | 3815 | 3805 | 3815 | 3805 | 232 |
| 434 | 20231016 | 112300 | 8761362095 | 3815 | 3815 | 3815 | 3805 | 1279 |
| 435 | 20231016 | 112200 | 8756488430 | 3815 | 3815 | 3820 | 3815 | 140 |
| 436 | 20231016 | 112100 | 8755953810 | 3815 | 3815 | 3815 | 3815 | 841 |
| 437 | 20231016 | 112000 | 8752745395 | 3820 | 3800 | 3820 | 3800 | 1500 |
| 438 | 20231016 | 111900 | 8747025110 | 3800 | 3795 | 3800 | 3770 | 3090 |
| 439 | 20231016 | 111800 | 8735353435 | 3800 | 3790 | 3800 | 3780 | 967 |
| 440 | 20231016 | 111700 | 8731695640 | 3795 | 3795 | 3795 | 3795 | 2 |
| 441 | 20231016 | 111600 | 8731688050 | 3780 | 3775 | 3780 | 3775 | 211 |
| 442 | 20231016 | 111500 | 8730890510 | 3770 | 3805 | 3805 | 3770 | 5082 |
| 443 | 20231016 | 111400 | 8711629375 | 3805 | 3805 | 3805 | 3805 | 538 |
| 444 | 20231016 | 111300 | 8709582285 | 3805 | 3815 | 3815 | 3805 | 5586 |
| 445 | 20231016 | 111200 | 8688301165 | 3815 | 3820 | 3820 | 3815 | 4938 |
| 446 | 20231016 | 111100 | 8669452580 | 3825 | 3825 | 3825 | 3825 | 4678 |
| 447 | 20231016 | 111000 | 8651559230 | 3825 | 3830 | 3830 | 3825 | 4358 |
| 448 | 20231016 | 110900 | 8634884290 | 3830 | 3825 | 3830 | 3820 | 2410 |
| 449 | 20231016 | 110800 | 8625666040 | 3825 | 3825 | 3825 | 3820 | 718 |
| 450 | 20231016 | 110700 | 8622921315 | 3825 | 3820 | 3825 | 3820 | 5047 |
| 451 | 20231016 | 110600 | 8603640990 | 3820 | 3815 | 3820 | 3815 | 728 |
| 452 | 20231016 | 110500 | 8600863500 | 3815 | 3815 | 3815 | 3810 | 2765 |
| 453 | 20231016 | 110400 | 8590315275 | 3815 | 3810 | 3815 | 3810 | 2278 |
| 454 | 20231016 | 110300 | 8581626505 | 3810 | 3800 | 3810 | 3795 | 2164 |
| 455 | 20231016 | 110200 | 8573390820 | 3800 | 3805 | 3810 | 3800 | 3902 |
| 456 | 20231016 | 110100 | 8558548540 | 3805 | 3805 | 3805 | 3800 | 1591 |
| 457 | 20231016 | 110000 | 8552496300 | 3800 | 3800 | 3800 | 3800 | 1212 |
| 458 | 20231016 | 105900 | 8547890700 | 3800 | 3800 | 3800 | 3795 | 2629 |
| 459 | 20231016 | 105800 | 8537908090 | 3800 | 3800 | 3800 | 3795 | 3136 |
| 460 | 20231016 | 105700 | 8525992775 | 3800 | 3800 | 3800 | 3800 | 55 |
| 461 | 20231016 | 105600 | 8525783775 | 3800 | 3805 | 3805 | 3800 | 2645 |
| 462 | 20231016 | 105500 | 8515724995 | 3805 | 3795 | 3805 | 3795 | 2670 |
| 463 | 20231016 | 105400 | 8505585890 | 3800 | 3795 | 3800 | 3795 | 601 |
| 464 | 20231016 | 105300 | 8503303300 | 3790 | 3800 | 3800 | 3790 | 2966 |
| 465 | 20231016 | 105200 | 8492036325 | 3795 | 3795 | 3795 | 3790 | 223 |
| 466 | 20231016 | 105100 | 8491190050 | 3795 | 3790 | 3800 | 3790 | 3635 |
| 467 | 20231016 | 105000 | 8477382635 | 3790 | 3795 | 3795 | 3790 | 116 |
| 468 | 20231016 | 104900 | 8476942765 | 3795 | 3795 | 3800 | 3795 | 2110 |
| 469 | 20231016 | 104800 | 8468934360 | 3795 | 3790 | 3795 | 3785 | 1842 |
| 470 | 20231016 | 104700 | 8461953430 | 3790 | 3790 | 3790 | 3785 | 756 |
| 471 | 20231016 | 104600 | 8459090360 | 3790 | 3790 | 3790 | 3780 | 2834 |
| 472 | 20231016 | 104500 | 8448357550 | 3790 | 3800 | 3800 | 3790 | 4126 |
| 473 | 20231016 | 104400 | 8432695120 | 3800 | 3790 | 3800 | 3790 | 4685 |
| 474 | 20231016 | 104300 | 8414898340 | 3790 | 3795 | 3800 | 3790 | 6288 |
| 475 | 20231016 | 104200 | 8391032425 | 3795 | 3780 | 3795 | 3780 | 4398 |
| 476 | 20231016 | 104100 | 8374366255 | 3775 | 3760 | 3775 | 3760 | 4302 |
| 477 | 20231016 | 104000 | 8358156940 | 3755 | 3760 | 3765 | 3755 | 2244 |
| 478 | 20231016 | 103900 | 8349726385 | 3760 | 3765 | 3765 | 3760 | 1272 |
| 479 | 20231016 | 103800 | 8344943385 | 3770 | 3770 | 3770 | 3765 | 708 |
| 480 | 20231016 | 103700 | 8342276455 | 3765 | 3765 | 3765 | 3755 | 938 |
| 481 | 20231016 | 103600 | 8338747395 | 3770 | 3770 | 3770 | 3750 | 7097 |
| 482 | 20231016 | 103500 | 8312089055 | 3770 | 3760 | 3770 | 3760 | 1296 |
| 483 | 20231016 | 103400 | 8307215280 | 3760 | 3755 | 3760 | 3755 | 7648 |
| 484 | 20231016 | 103300 | 8278497030 | 3755 | 3765 | 3765 | 3755 | 5674 |
| 485 | 20231016 | 103200 | 8257157705 | 3765 | 3775 | 3780 | 3765 | 12955 |
| 486 | 20231016 | 103100 | 8208334830 | 3775 | 3780 | 3780 | 3770 | 5993 |
| 487 | 20231016 | 103000 | 8185723030 | 3775 | 3780 | 3780 | 3775 | 503 |
| 488 | 20231016 | 102900 | 8183823455 | 3780 | 3775 | 3780 | 3775 | 3713 |
| 489 | 20231016 | 102800 | 8169788325 | 3775 | 3780 | 3780 | 3775 | 7734 |
| 490 | 20231016 | 102700 | 8140580880 | 3780 | 3785 | 3785 | 3780 | 5503 |
| 491 | 20231016 | 102600 | 8119772800 | 3785 | 3780 | 3785 | 3780 | 460 |
| 492 | 20231016 | 102500 | 8118032265 | 3780 | 3780 | 3780 | 3780 | 2347 |
| 493 | 20231016 | 102400 | 8109160605 | 3780 | 3780 | 3780 | 3780 | 730 |
| 494 | 20231016 | 102300 | 8106401205 | 3780 | 3780 | 3785 | 3780 | 2642 |
| 495 | 20231016 | 102200 | 8096409285 | 3785 | 3785 | 3785 | 3780 | 952 |
| 496 | 20231016 | 102100 | 8092806065 | 3785 | 3785 | 3785 | 3780 | 966 |
| 497 | 20231016 | 102000 | 8089153700 | 3785 | 3785 | 3790 | 3780 | 2491 |
| 498 | 20231016 | 101900 | 8079729570 | 3785 | 3795 | 3795 | 3785 | 6235 |
| 499 | 20231016 | 101800 | 8056099630 | 3795 | 3795 | 3795 | 3790 | 808 |
| 500 | 20231016 | 101700 | 8053037235 | 3795 | 3795 | 3795 | 3790 | 1943 |
| 501 | 20231016 | 101600 | 8045664135 | 3795 | 3795 | 3795 | 3795 | 839 |
| 502 | 20231016 | 101500 | 8042480130 | 3795 | 3795 | 3810 | 3795 | 14458 |
| 503 | 20231016 | 101400 | 7987551335 | 3800 | 3800 | 3810 | 3785 | 5852 |
| 504 | 20231016 | 101300 | 7965295255 | 3785 | 3780 | 3800 | 3775 | 7766 |
| 505 | 20231016 | 101200 | 7935892545 | 3775 | 3775 | 3780 | 3775 | 2060 |
| 506 | 20231016 | 101100 | 7928115430 | 3780 | 3775 | 3780 | 3775 | 18 |
| 507 | 20231016 | 101000 | 7928047395 | 3770 | 3770 | 3775 | 3770 | 1677 |
| 508 | 20231016 | 100900 | 7921724455 | 3770 | 3775 | 3775 | 3770 | 2450 |
| 509 | 20231016 | 100800 | 7912477610 | 3780 | 3780 | 3780 | 3775 | 906 |
| 510 | 20231016 | 100700 | 7909053780 | 3775 | 3775 | 3780 | 3775 | 1680 |
| 511 | 20231016 | 100600 | 7902711680 | 3775 | 3775 | 3775 | 3775 | 622 |
| 512 | 20231016 | 100500 | 7900363630 | 3780 | 3795 | 3795 | 3775 | 2421 |
| 513 | 20231016 | 100400 | 7891209275 | 3795 | 3795 | 3795 | 3780 | 2274 |
| 514 | 20231016 | 100300 | 7882599315 | 3790 | 3765 | 3790 | 3765 | 24727 |
| 515 | 20231016 | 100200 | 7789042460 | 3765 | 3770 | 3770 | 3765 | 999 |
| 516 | 20231016 | 100100 | 7785276485 | 3765 | 3770 | 3775 | 3765 | 6968 |
| 517 | 20231016 | 100000 | 7759010845 | 3770 | 3775 | 3775 | 3770 | 3438 |
| 518 | 20231016 | 095900 | 7746035105 | 3775 | 3780 | 3780 | 3770 | 3458 |
| 519 | 20231016 | 095800 | 7732986655 | 3780 | 3780 | 3785 | 3780 | 1521 |
| 520 | 20231016 | 095700 | 7727235575 | 3780 | 3785 | 3785 | 3780 | 138 |
| 521 | 20231016 | 095600 | 7726713250 | 3785 | 3785 | 3785 | 3775 | 5593 |
| 522 | 20231016 | 095500 | 7705560625 | 3785 | 3785 | 3785 | 3785 | 796 |
| 523 | 20231016 | 095400 | 7702547765 | 3785 | 3795 | 3795 | 3785 | 4026 |
| 524 | 20231016 | 095300 | 7687287115 | 3795 | 3790 | 3795 | 3790 | 2187 |
| 525 | 20231016 | 095200 | 7678992960 | 3790 | 3785 | 3795 | 3785 | 2745 |
| 526 | 20231016 | 095100 | 7668592630 | 3785 | 3780 | 3785 | 3780 | 4219 |
| 527 | 20231016 | 095000 | 7652639295 | 3780 | 3790 | 3790 | 3780 | 995 |
| 528 | 20231016 | 094900 | 7648873085 | 3780 | 3800 | 3800 | 3780 | 5295 |
| 529 | 20231016 | 094800 | 7628815815 | 3800 | 3800 | 3800 | 3790 | 1463 |
| 530 | 20231016 | 094700 | 7623256465 | 3800 | 3805 | 3805 | 3790 | 3484 |
| 531 | 20231016 | 094600 | 7610024455 | 3805 | 3805 | 3805 | 3800 | 3821 |
| 532 | 20231016 | 094500 | 7595487060 | 3800 | 3815 | 3815 | 3795 | 3041 |
| 533 | 20231016 | 094400 | 7583939785 | 3795 | 3785 | 3815 | 3780 | 12785 |
| 534 | 20231016 | 094300 | 7535315070 | 3785 | 3780 | 3790 | 3770 | 4025 |
| 535 | 20231016 | 094200 | 7520104895 | 3775 | 3770 | 3780 | 3770 | 3880 |
| 536 | 20231016 | 094100 | 7505457585 | 3775 | 3760 | 3775 | 3750 | 10266 |
| 537 | 20231016 | 094000 | 7466815890 | 3755 | 3760 | 3765 | 3750 | 3670 |
| 538 | 20231016 | 093900 | 7453034400 | 3765 | 3750 | 3765 | 3740 | 9134 |
| 539 | 20231016 | 093800 | 7418772395 | 3750 | 3740 | 3755 | 3725 | 21880 |
| 540 | 20231016 | 093700 | 7337020035 | 3740 | 3770 | 3775 | 3740 | 23640 |
| 541 | 20231016 | 093600 | 7248346995 | 3770 | 3775 | 3775 | 3765 | 14526 |
| 542 | 20231016 | 093500 | 7193572890 | 3775 | 3770 | 3780 | 3770 | 1425 |
| 543 | 20231016 | 093400 | 7188192170 | 3770 | 3785 | 3785 | 3770 | 5529 |
| 544 | 20231016 | 093300 | 7167330810 | 3790 | 3785 | 3790 | 3765 | 6034 |
| 545 | 20231016 | 093200 | 7144573820 | 3785 | 3775 | 3785 | 3770 | 14902 |
| 546 | 20231016 | 093100 | 7088310130 | 3780 | 3790 | 3790 | 3775 | 11589 |
| 547 | 20231016 | 093000 | 7044467760 | 3790 | 3805 | 3805 | 3790 | 3933 |
| 548 | 20231016 | 092900 | 7029549565 | 3805 | 3790 | 3810 | 3790 | 7357 |
| 549 | 20231016 | 092800 | 7001581070 | 3800 | 3795 | 3800 | 3790 | 7080 |
| 550 | 20231016 | 092700 | 6974696160 | 3800 | 3770 | 3800 | 3770 | 9130 |
| 551 | 20231016 | 092600 | 6940070540 | 3770 | 3795 | 3800 | 3760 | 30583 |
| 552 | 20231016 | 092500 | 6824494585 | 3795 | 3810 | 3810 | 3790 | 32689 |
| 553 | 20231016 | 092400 | 6700259540 | 3810 | 3810 | 3815 | 3805 | 11771 |
| 554 | 20231016 | 092300 | 6655450130 | 3810 | 3815 | 3830 | 3810 | 6335 |
| 555 | 20231016 | 092200 | 6631294115 | 3820 | 3825 | 3835 | 3800 | 29574 |
| 556 | 20231016 | 092100 | 6518467355 | 3825 | 3825 | 3830 | 3815 | 13246 |
| 557 | 20231016 | 092000 | 6467827315 | 3830 | 3830 | 3845 | 3825 | 14068 |
| 558 | 20231016 | 091900 | 6413889235 | 3830 | 3845 | 3850 | 3830 | 33534 |
| 559 | 20231016 | 091800 | 6285100810 | 3845 | 3845 | 3850 | 3840 | 17138 |
| 560 | 20231016 | 091700 | 6219242220 | 3850 | 3850 | 3855 | 3835 | 25870 |
| 561 | 20231016 | 091600 | 6119811970 | 3845 | 3885 | 3890 | 3845 | 39344 |
| 562 | 20231016 | 091500 | 5967700420 | 3890 | 3905 | 3905 | 3890 | 24749 |
| 563 | 20231016 | 091400 | 5871256240 | 3905 | 3900 | 3910 | 3885 | 33574 |
| 564 | 20231016 | 091300 | 5740355365 | 3900 | 3905 | 3905 | 3895 | 15673 |
| 565 | 20231016 | 091200 | 5679224185 | 3900 | 3915 | 3915 | 3900 | 24224 |
| 566 | 20231016 | 091100 | 5584559555 | 3915 | 3840 | 3915 | 3840 | 53919 |
| 567 | 20231016 | 091000 | 5374582635 | 3840 | 3910 | 3910 | 3840 | 77104 |
| 568 | 20231016 | 090900 | 5074692050 | 3905 | 3915 | 3920 | 3900 | 32819 |
| 569 | 20231016 | 090800 | 4946352910 | 3915 | 3915 | 3930 | 3905 | 39299 |
| 570 | 20231016 | 090700 | 4792401095 | 3910 | 3930 | 3935 | 3900 | 59959 |
| 571 | 20231016 | 090600 | 4557490225 | 3930 | 3965 | 3975 | 3930 | 70535 |
| 572 | 20231016 | 090500 | 4278888125 | 3965 | 4020 | 4020 | 3955 | 114774 |
| 573 | 20231016 | 090400 | 3821093785 | 4025 | 3950 | 4050 | 3930 | 198981 |
| 574 | 20231016 | 090300 | 3026134395 | 3940 | 3920 | 3950 | 3870 | 113108 |
| 575 | 20231016 | 090200 | 2582872190 | 3925 | 3955 | 3995 | 3885 | 233987 |
| 576 | 20231016 | 090100 | 1656220540 | 3960 | 3855 | 3970 | 3850 | 289300 |
| 577 | 20231016 | 090000 | 523477890 | 3875 | 3740 | 3875 | 3740 | 135872 |