29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 185100 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 30054 |
| 3 | 20231016 | 185000 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 4 | 20231016 | 184900 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 5 | 20231016 | 184800 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 6 | 20231016 | 184700 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 7 | 20231016 | 184600 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 8 | 20231016 | 184500 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 9 | 20231016 | 184400 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 10 | 20231016 | 184300 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 11 | 20231016 | 184200 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 12 | 20231016 | 184100 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 13 | 20231016 | 184000 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 14 | 20231016 | 183900 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 15 | 20231016 | 183800 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 16 | 20231016 | 183700 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 17 | 20231016 | 183600 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 18 | 20231016 | 183500 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 19 | 20231016 | 183400 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 20 | 20231016 | 183300 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 21 | 20231016 | 183200 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 22 | 20231016 | 183100 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 23 | 20231016 | 183000 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 24 | 20231016 | 182900 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 25 | 20231016 | 182800 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 26 | 20231016 | 182700 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 27 | 20231016 | 182600 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 28 | 20231016 | 182500 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 29 | 20231016 | 182400 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 30 | 20231016 | 182300 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 31 | 20231016 | 182200 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 32 | 20231016 | 182100 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 30054 |
| 33 | 20231016 | 182000 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 34 | 20231016 | 181900 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 35 | 20231016 | 181800 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 36 | 20231016 | 181700 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 37 | 20231016 | 181600 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 38 | 20231016 | 181500 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 39 | 20231016 | 181400 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 40 | 20231016 | 181300 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 41 | 20231016 | 181200 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 42 | 20231016 | 181100 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 43 | 20231016 | 181000 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 44 | 20231016 | 180900 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 45 | 20231016 | 180800 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 46 | 20231016 | 180700 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 47 | 20231016 | 180600 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 48 | 20231016 | 180500 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 49 | 20231016 | 180400 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 50 | 20231016 | 180300 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 51 | 20231016 | 180200 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 52 | 20231016 | 180100 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 53 | 20231016 | 180000 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 54 | 20231016 | 175900 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 55 | 20231016 | 175800 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 56 | 20231016 | 175700 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 57 | 20231016 | 175600 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 58 | 20231016 | 175500 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 59 | 20231016 | 175400 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 60 | 20231016 | 175300 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 61 | 20231016 | 175200 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 62 | 20231016 | 175100 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 30054 |
| 63 | 20231016 | 175000 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 64 | 20231016 | 174900 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 65 | 20231016 | 174800 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 66 | 20231016 | 174700 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 67 | 20231016 | 174600 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 68 | 20231016 | 174500 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 69 | 20231016 | 174400 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 70 | 20231016 | 174300 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 71 | 20231016 | 174200 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 72 | 20231016 | 174100 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 73 | 20231016 | 174000 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 74 | 20231016 | 173900 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 75 | 20231016 | 173800 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 76 | 20231016 | 173700 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 77 | 20231016 | 173600 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 78 | 20231016 | 173500 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 79 | 20231016 | 173400 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 80 | 20231016 | 173300 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 81 | 20231016 | 173200 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 82 | 20231016 | 173100 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 83 | 20231016 | 173000 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 84 | 20231016 | 172900 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 85 | 20231016 | 172800 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 86 | 20231016 | 172700 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 87 | 20231016 | 172600 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 88 | 20231016 | 172500 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 89 | 20231016 | 172400 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 90 | 20231016 | 172300 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 91 | 20231016 | 172200 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 92 | 20231016 | 172100 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 30054 |
| 93 | 20231016 | 172000 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 94 | 20231016 | 171900 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 95 | 20231016 | 171800 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 96 | 20231016 | 171700 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 97 | 20231016 | 171600 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 98 | 20231016 | 171500 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 99 | 20231016 | 171400 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 100 | 20231016 | 171300 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 101 | 20231016 | 171200 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 102 | 20231016 | 171100 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 103 | 20231016 | 171000 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 104 | 20231016 | 170900 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 105 | 20231016 | 170800 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 106 | 20231016 | 170700 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 107 | 20231016 | 170600 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 108 | 20231016 | 170500 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 109 | 20231016 | 170400 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 110 | 20231016 | 170300 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 111 | 20231016 | 170200 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 112 | 20231016 | 170100 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 113 | 20231016 | 170000 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 114 | 20231016 | 165900 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 115 | 20231016 | 165800 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 116 | 20231016 | 165700 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 117 | 20231016 | 165600 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 118 | 20231016 | 165500 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 119 | 20231016 | 165400 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 120 | 20231016 | 165300 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 121 | 20231016 | 165200 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 122 | 20231016 | 165100 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 30054 |
| 123 | 20231016 | 165000 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 124 | 20231016 | 164900 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 125 | 20231016 | 164800 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 126 | 20231016 | 164700 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 127 | 20231016 | 164600 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 128 | 20231016 | 164500 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 129 | 20231016 | 164400 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 130 | 20231016 | 164300 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 131 | 20231016 | 164200 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 132 | 20231016 | 164100 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 133 | 20231016 | 164000 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 134 | 20231016 | 163900 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 135 | 20231016 | 163800 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 136 | 20231016 | 163700 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 137 | 20231016 | 163600 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 138 | 20231016 | 163500 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 139 | 20231016 | 163400 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 140 | 20231016 | 163300 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 141 | 20231016 | 163200 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 142 | 20231016 | 163100 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 143 | 20231016 | 163000 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 144 | 20231016 | 162900 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 145 | 20231016 | 162800 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 146 | 20231016 | 162700 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 147 | 20231016 | 162600 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 148 | 20231016 | 162500 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 149 | 20231016 | 162400 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 150 | 20231016 | 162300 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 151 | 20231016 | 162200 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 152 | 20231016 | 162100 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 30054 |
| 153 | 20231016 | 162000 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 154 | 20231016 | 161900 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 155 | 20231016 | 161800 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 156 | 20231016 | 161700 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 157 | 20231016 | 161600 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 158 | 20231016 | 161500 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 159 | 20231016 | 161400 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 160 | 20231016 | 161300 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 161 | 20231016 | 161200 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 162 | 20231016 | 161100 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 163 | 20231016 | 161000 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 164 | 20231016 | 160900 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 165 | 20231016 | 160800 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 166 | 20231016 | 160700 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 167 | 20231016 | 160600 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 168 | 20231016 | 160500 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 169 | 20231016 | 160400 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 170 | 20231016 | 160300 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 171 | 20231016 | 160200 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 172 | 20231016 | 160100 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 173 | 20231016 | 160000 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 174 | 20231016 | 155900 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 175 | 20231016 | 155800 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 176 | 20231016 | 155700 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 177 | 20231016 | 155600 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 178 | 20231016 | 155500 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 179 | 20231016 | 155400 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 180 | 20231016 | 155300 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 181 | 20231016 | 155200 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 182 | 20231016 | 155100 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 30054 |
| 183 | 20231016 | 155000 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 184 | 20231016 | 154900 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 185 | 20231016 | 154800 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 186 | 20231016 | 154700 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 187 | 20231016 | 154600 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 188 | 20231016 | 154500 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 189 | 20231016 | 154400 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 190 | 20231016 | 154300 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 191 | 20231016 | 154200 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 192 | 20231016 | 154100 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 193 | 20231016 | 154000 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 194 | 20231016 | 153900 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 195 | 20231016 | 153800 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 196 | 20231016 | 153700 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 197 | 20231016 | 153600 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 198 | 20231016 | 153500 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 199 | 20231016 | 153400 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 200 | 20231016 | 153300 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 201 | 20231016 | 153200 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 202 | 20231016 | 153100 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 0 |
| 203 | 20231016 | 153000 | 4027460050 | 3895 | 3895 | 3895 | 3895 | 30054 |
| 204 | 20231016 | 152900 | 3910399720 | 3910 | 3910 | 3910 | 3910 | 0 |
| 205 | 20231016 | 152800 | 3910399720 | 3910 | 3910 | 3910 | 3910 | 0 |
| 206 | 20231016 | 152700 | 3910399720 | 3910 | 3910 | 3910 | 3910 | 0 |
| 207 | 20231016 | 152600 | 3910399720 | 3910 | 3910 | 3910 | 3910 | 0 |
| 208 | 20231016 | 152500 | 3910399720 | 3910 | 3910 | 3910 | 3910 | 0 |
| 209 | 20231016 | 152400 | 3910399720 | 3910 | 3910 | 3910 | 3910 | 0 |
| 210 | 20231016 | 152300 | 3910399720 | 3910 | 3910 | 3910 | 3910 | 0 |
| 211 | 20231016 | 152200 | 3910399720 | 3910 | 3910 | 3910 | 3910 | 0 |
| 212 | 20231016 | 152100 | 3910399720 | 3910 | 3910 | 3910 | 3910 | 0 |
| 213 | 20231016 | 152000 | 3910399720 | 3910 | 3910 | 3910 | 3910 | 0 |
| 214 | 20231016 | 151900 | 3910399720 | 3910 | 3905 | 3910 | 3895 | 3426 |
| 215 | 20231016 | 151800 | 3897031500 | 3900 | 3900 | 3900 | 3890 | 17059 |
| 216 | 20231016 | 151700 | 3830614055 | 3900 | 3900 | 3905 | 3900 | 3362 |
| 217 | 20231016 | 151600 | 3817498245 | 3910 | 3920 | 3920 | 3900 | 5102 |
| 218 | 20231016 | 151500 | 3797580220 | 3920 | 3905 | 3920 | 3905 | 1553 |
| 219 | 20231016 | 151400 | 3791512740 | 3905 | 3910 | 3925 | 3905 | 2891 |
| 220 | 20231016 | 151300 | 3780220300 | 3910 | 3905 | 3925 | 3900 | 4561 |
| 221 | 20231016 | 151200 | 3762427360 | 3905 | 3900 | 3930 | 3895 | 17578 |
| 222 | 20231016 | 151100 | 3693838710 | 3900 | 3910 | 3915 | 3900 | 1418 |
| 223 | 20231016 | 151000 | 3688307255 | 3900 | 3915 | 3925 | 3895 | 7146 |
| 224 | 20231016 | 150900 | 3660331315 | 3910 | 3930 | 3930 | 3910 | 5590 |
| 225 | 20231016 | 150800 | 3638428090 | 3935 | 3925 | 3940 | 3925 | 1636 |
| 226 | 20231016 | 150700 | 3631987785 | 3920 | 3925 | 3925 | 3920 | 7592 |
| 227 | 20231016 | 150600 | 3602223520 | 3925 | 3930 | 3940 | 3925 | 4083 |
| 228 | 20231016 | 150500 | 3586152665 | 3930 | 3925 | 3935 | 3920 | 5058 |
| 229 | 20231016 | 150400 | 3566283505 | 3920 | 3920 | 3925 | 3910 | 7104 |
| 230 | 20231016 | 150300 | 3538419285 | 3925 | 3925 | 3925 | 3925 | 101 |
| 231 | 20231016 | 150200 | 3538022860 | 3920 | 3910 | 3920 | 3910 | 18515 |
| 232 | 20231016 | 150100 | 3465608070 | 3910 | 3910 | 3910 | 3885 | 5187 |
| 233 | 20231016 | 150000 | 3445375125 | 3910 | 3900 | 3910 | 3900 | 3165 |
| 234 | 20231016 | 145900 | 3433023200 | 3900 | 3880 | 3900 | 3880 | 17337 |
| 235 | 20231016 | 145800 | 3365467145 | 3885 | 3875 | 3885 | 3875 | 5667 |
| 236 | 20231016 | 145700 | 3343486065 | 3875 | 3875 | 3880 | 3875 | 2938 |
| 237 | 20231016 | 145600 | 3332101310 | 3880 | 3875 | 3880 | 3875 | 3191 |
| 238 | 20231016 | 145500 | 3319735680 | 3880 | 3875 | 3880 | 3870 | 5102 |
| 239 | 20231016 | 145400 | 3299968150 | 3875 | 3880 | 3880 | 3875 | 809 |
| 240 | 20231016 | 145300 | 3296830515 | 3880 | 3875 | 3885 | 3875 | 4395 |
| 241 | 20231016 | 145200 | 3279778025 | 3880 | 3880 | 3885 | 3875 | 1583 |
| 242 | 20231016 | 145100 | 3273637525 | 3880 | 3880 | 3885 | 3880 | 9472 |
| 243 | 20231016 | 145000 | 3236886150 | 3885 | 3885 | 3890 | 3880 | 5501 |
| 244 | 20231016 | 144900 | 3215540805 | 3885 | 3885 | 3885 | 3885 | 4055 |
| 245 | 20231016 | 144800 | 3199787130 | 3890 | 3890 | 3890 | 3880 | 7653 |
| 246 | 20231016 | 144700 | 3170064835 | 3890 | 3890 | 3895 | 3890 | 4827 |
| 247 | 20231016 | 144600 | 3151287790 | 3890 | 3900 | 3900 | 3890 | 916 |
| 248 | 20231016 | 144500 | 3147720445 | 3900 | 3905 | 3905 | 3900 | 1603 |
| 249 | 20231016 | 144400 | 3141461230 | 3900 | 3890 | 3905 | 3890 | 4951 |
| 250 | 20231016 | 144300 | 3122160885 | 3890 | 3895 | 3895 | 3885 | 1584 |
| 251 | 20231016 | 144200 | 3116006325 | 3895 | 3895 | 3895 | 3890 | 2005 |
| 252 | 20231016 | 144100 | 3108206840 | 3895 | 3900 | 3900 | 3895 | 1605 |
| 253 | 20231016 | 144000 | 3101955355 | 3900 | 3900 | 3905 | 3900 | 2622 |
| 254 | 20231016 | 143900 | 3091729545 | 3905 | 3900 | 3905 | 3900 | 809 |
| 255 | 20231016 | 143800 | 3088572945 | 3900 | 3905 | 3905 | 3900 | 875 |
| 256 | 20231016 | 143700 | 3085160340 | 3900 | 3905 | 3905 | 3900 | 2121 |
| 257 | 20231016 | 143600 | 3076888425 | 3900 | 3900 | 3900 | 3895 | 9402 |
| 258 | 20231016 | 143500 | 3040225150 | 3905 | 3910 | 3910 | 3900 | 783 |
| 259 | 20231016 | 143400 | 3037171415 | 3910 | 3900 | 3910 | 3900 | 2320 |
| 260 | 20231016 | 143300 | 3028123395 | 3905 | 3910 | 3910 | 3905 | 159 |
| 261 | 20231016 | 143200 | 3027502335 | 3910 | 3910 | 3910 | 3910 | 216 |
| 262 | 20231016 | 143100 | 3026657775 | 3910 | 3910 | 3910 | 3910 | 10 |
| 263 | 20231016 | 143000 | 3026618675 | 3910 | 3905 | 3910 | 3900 | 497 |
| 264 | 20231016 | 142900 | 3024679375 | 3905 | 3900 | 3905 | 3900 | 801 |
| 265 | 20231016 | 142800 | 3021555470 | 3900 | 3900 | 3905 | 3900 | 519 |
| 266 | 20231016 | 142700 | 3019531350 | 3900 | 3900 | 3900 | 3900 | 2201 |
| 267 | 20231016 | 142600 | 3010947450 | 3905 | 3910 | 3910 | 3905 | 164 |
| 268 | 20231016 | 142500 | 3010306260 | 3910 | 3900 | 3910 | 3900 | 808 |
| 269 | 20231016 | 142400 | 3007155040 | 3900 | 3900 | 3900 | 3900 | 0 |
| 270 | 20231016 | 142300 | 3007155040 | 3900 | 3900 | 3900 | 3900 | 75 |
| 271 | 20231016 | 142200 | 3006862540 | 3900 | 3900 | 3915 | 3900 | 1250 |
| 272 | 20231016 | 142100 | 3001987390 | 3900 | 3915 | 3915 | 3900 | 2152 |
| 273 | 20231016 | 142000 | 2993589300 | 3915 | 3915 | 3915 | 3910 | 1036 |
| 274 | 20231016 | 141900 | 2989537965 | 3920 | 3915 | 3920 | 3915 | 227 |
| 275 | 20231016 | 141800 | 2988648130 | 3915 | 3920 | 3920 | 3915 | 1294 |
| 276 | 20231016 | 141700 | 2983575665 | 3920 | 3910 | 3920 | 3910 | 1030 |
| 277 | 20231016 | 141600 | 2979548340 | 3910 | 3920 | 3920 | 3910 | 3159 |
| 278 | 20231016 | 141500 | 2967193445 | 3920 | 3910 | 3920 | 3910 | 369 |
| 279 | 20231016 | 141400 | 2965750640 | 3910 | 3915 | 3915 | 3910 | 5 |
| 280 | 20231016 | 141300 | 2965731080 | 3915 | 3915 | 3915 | 3915 | 4 |
| 281 | 20231016 | 141200 | 2965715420 | 3920 | 3915 | 3920 | 3915 | 2 |
| 282 | 20231016 | 141100 | 2965707585 | 3910 | 3925 | 3925 | 3910 | 3943 |
| 283 | 20231016 | 141000 | 2950286690 | 3925 | 3915 | 3925 | 3915 | 834 |
| 284 | 20231016 | 140900 | 2947021510 | 3925 | 3925 | 3925 | 3920 | 550 |
| 285 | 20231016 | 140800 | 2944864510 | 3930 | 3925 | 3930 | 3925 | 387 |
| 286 | 20231016 | 140700 | 2943344480 | 3930 | 3930 | 3930 | 3930 | 17 |
| 287 | 20231016 | 140600 | 2943277670 | 3935 | 3920 | 3935 | 3920 | 1839 |
| 288 | 20231016 | 140500 | 2936043335 | 3920 | 3920 | 3920 | 3915 | 153 |
| 289 | 20231016 | 140400 | 2935443825 | 3920 | 3920 | 3920 | 3920 | 107 |
| 290 | 20231016 | 140300 | 2935024385 | 3920 | 3920 | 3935 | 3920 | 3777 |
| 291 | 20231016 | 140200 | 2920205380 | 3920 | 3915 | 3920 | 3915 | 844 |
| 292 | 20231016 | 140100 | 2916896925 | 3920 | 3915 | 3920 | 3915 | 678 |
| 293 | 20231016 | 140000 | 2914242155 | 3915 | 3915 | 3915 | 3915 | 121 |
| 294 | 20231016 | 135900 | 2913768440 | 3915 | 3925 | 3925 | 3915 | 2575 |
| 295 | 20231016 | 135800 | 2903671620 | 3935 | 3930 | 3935 | 3925 | 1250 |
| 296 | 20231016 | 135700 | 2898757625 | 3930 | 3915 | 3930 | 3915 | 5608 |
| 297 | 20231016 | 135600 | 2876759605 | 3915 | 3915 | 3915 | 3915 | 1 |
| 298 | 20231016 | 135500 | 2876755690 | 3910 | 3905 | 3910 | 3905 | 2833 |
| 299 | 20231016 | 135400 | 2865680875 | 3905 | 3905 | 3905 | 3905 | 0 |
| 300 | 20231016 | 135300 | 2865680875 | 3905 | 3890 | 3905 | 3890 | 239 |
| 301 | 20231016 | 135200 | 2864750355 | 3895 | 3900 | 3900 | 3895 | 98 |
| 302 | 20231016 | 135100 | 2864368160 | 3890 | 3890 | 3890 | 3890 | 193 |
| 303 | 20231016 | 135000 | 2863617390 | 3890 | 3900 | 3900 | 3890 | 10114 |
| 304 | 20231016 | 134900 | 2824255240 | 3900 | 3900 | 3900 | 3895 | 2305 |
| 305 | 20231016 | 134800 | 2815274695 | 3905 | 3900 | 3905 | 3900 | 1331 |
| 306 | 20231016 | 134700 | 2810082295 | 3905 | 3905 | 3905 | 3900 | 1316 |
| 307 | 20231016 | 134600 | 2804948890 | 3905 | 3905 | 3905 | 3905 | 70 |
| 308 | 20231016 | 134500 | 2804675540 | 3900 | 3900 | 3900 | 3900 | 3120 |
| 309 | 20231016 | 134400 | 2792507540 | 3895 | 3895 | 3895 | 3895 | 945 |
| 310 | 20231016 | 134300 | 2788826765 | 3895 | 3895 | 3895 | 3895 | 1 |
| 311 | 20231016 | 134200 | 2788822870 | 3900 | 3895 | 3900 | 3895 | 101 |
| 312 | 20231016 | 134100 | 2788429470 | 3900 | 3900 | 3900 | 3900 | 50 |
| 313 | 20231016 | 134000 | 2788234470 | 3900 | 3900 | 3900 | 3895 | 72 |
| 314 | 20231016 | 133900 | 2787953675 | 3895 | 3895 | 3895 | 3895 | 1 |
| 315 | 20231016 | 133800 | 2787949780 | 3900 | 3905 | 3905 | 3900 | 3 |
| 316 | 20231016 | 133700 | 2787938070 | 3905 | 3895 | 3905 | 3895 | 73 |
| 317 | 20231016 | 133600 | 2787653370 | 3895 | 3895 | 3895 | 3895 | 104 |
| 318 | 20231016 | 133500 | 2787248290 | 3890 | 3895 | 3895 | 3890 | 2934 |
| 319 | 20231016 | 133400 | 2775822860 | 3895 | 3895 | 3895 | 3895 | 0 |
| 320 | 20231016 | 133300 | 2775822860 | 3895 | 3895 | 3895 | 3895 | 30 |
| 321 | 20231016 | 133200 | 2775706010 | 3890 | 3890 | 3905 | 3890 | 1816 |
| 322 | 20231016 | 133100 | 2768640220 | 3890 | 3895 | 3895 | 3890 | 98 |
| 323 | 20231016 | 133000 | 2768258810 | 3890 | 3890 | 3890 | 3890 | 1 |
| 324 | 20231016 | 132900 | 2768254920 | 3890 | 3890 | 3890 | 3890 | 266 |
| 325 | 20231016 | 132800 | 2767220180 | 3895 | 3895 | 3895 | 3895 | 79 |
| 326 | 20231016 | 132700 | 2766912475 | 3895 | 3895 | 3895 | 3895 | 320 |
| 327 | 20231016 | 132600 | 2765666075 | 3890 | 3890 | 3890 | 3890 | 19 |
| 328 | 20231016 | 132500 | 2765592165 | 3890 | 3895 | 3895 | 3890 | 1676 |
| 329 | 20231016 | 132400 | 2759072450 | 3895 | 3895 | 3895 | 3895 | 202 |
| 330 | 20231016 | 132300 | 2758285660 | 3895 | 3900 | 3900 | 3895 | 1085 |
| 331 | 20231016 | 132200 | 2754059580 | 3905 | 3905 | 3905 | 3905 | 0 |
| 332 | 20231016 | 132100 | 2754059580 | 3905 | 3905 | 3905 | 3905 | 9 |
| 333 | 20231016 | 132000 | 2754024435 | 3905 | 3895 | 3905 | 3890 | 509 |
| 334 | 20231016 | 131900 | 2752044255 | 3895 | 3895 | 3895 | 3895 | 11 |
| 335 | 20231016 | 131800 | 2752001410 | 3905 | 3905 | 3905 | 3890 | 379 |
| 336 | 20231016 | 131700 | 2750524090 | 3905 | 3900 | 3905 | 3900 | 196 |
| 337 | 20231016 | 131600 | 2749759675 | 3905 | 3905 | 3905 | 3905 | 66 |
| 338 | 20231016 | 131500 | 2749501945 | 3905 | 3900 | 3905 | 3900 | 78 |
| 339 | 20231016 | 131400 | 2749197735 | 3905 | 3900 | 3905 | 3900 | 1511 |
| 340 | 20231016 | 131300 | 2743299830 | 3905 | 3905 | 3910 | 3905 | 1157 |
| 341 | 20231016 | 131200 | 2738781735 | 3905 | 3910 | 3910 | 3900 | 943 |
| 342 | 20231016 | 131100 | 2735103010 | 3910 | 3905 | 3910 | 3900 | 710 |
| 343 | 20231016 | 131000 | 2732333855 | 3910 | 3910 | 3915 | 3900 | 1209 |
| 344 | 20231016 | 130900 | 2727616615 | 3905 | 3910 | 3915 | 3905 | 105 |
| 345 | 20231016 | 130800 | 2727206560 | 3910 | 3905 | 3910 | 3905 | 57 |
| 346 | 20231016 | 130700 | 2726983695 | 3915 | 3905 | 3915 | 3900 | 1368 |
| 347 | 20231016 | 130600 | 2721632190 | 3905 | 3900 | 3905 | 3890 | 1782 |
| 348 | 20231016 | 130500 | 2714685535 | 3890 | 3900 | 3900 | 3890 | 5119 |
| 349 | 20231016 | 130400 | 2694763910 | 3890 | 3900 | 3905 | 3890 | 6890 |
| 350 | 20231016 | 130300 | 2667940765 | 3905 | 3905 | 3905 | 3900 | 4002 |
| 351 | 20231016 | 130200 | 2652332955 | 3905 | 3910 | 3910 | 3905 | 3643 |
| 352 | 20231016 | 130100 | 2638101775 | 3910 | 3910 | 3910 | 3905 | 1399 |
| 353 | 20231016 | 130000 | 2632636145 | 3905 | 3910 | 3910 | 3905 | 1670 |
| 354 | 20231016 | 125900 | 2626108950 | 3915 | 3905 | 3915 | 3900 | 3028 |
| 355 | 20231016 | 125800 | 2614285005 | 3910 | 3910 | 3915 | 3900 | 717 |
| 356 | 20231016 | 125700 | 2611486530 | 3910 | 3905 | 3910 | 3905 | 138 |
| 357 | 20231016 | 125600 | 2610947090 | 3905 | 3915 | 3915 | 3905 | 41 |
| 358 | 20231016 | 125500 | 2610786895 | 3920 | 3885 | 3920 | 3885 | 5820 |
| 359 | 20231016 | 125400 | 2588047390 | 3885 | 3890 | 3890 | 3885 | 1350 |
| 360 | 20231016 | 125300 | 2582798775 | 3895 | 3895 | 3895 | 3895 | 79 |
| 361 | 20231016 | 125200 | 2582491070 | 3895 | 3890 | 3900 | 3890 | 251 |
| 362 | 20231016 | 125100 | 2581513255 | 3890 | 3895 | 3895 | 3890 | 3920 |
| 363 | 20231016 | 125000 | 2566261780 | 3900 | 3895 | 3900 | 3895 | 105 |
| 364 | 20231016 | 124900 | 2565852780 | 3895 | 3900 | 3900 | 3895 | 376 |
| 365 | 20231016 | 124800 | 2564387880 | 3895 | 3895 | 3895 | 3895 | 500 |
| 366 | 20231016 | 124700 | 2562440380 | 3900 | 3900 | 3900 | 3900 | 13 |
| 367 | 20231016 | 124600 | 2562389680 | 3900 | 3900 | 3900 | 3900 | 1 |
| 368 | 20231016 | 124500 | 2562385780 | 3890 | 3895 | 3900 | 3890 | 414 |
| 369 | 20231016 | 124400 | 2560773785 | 3890 | 3890 | 3895 | 3880 | 8602 |
| 370 | 20231016 | 124300 | 2527349135 | 3895 | 3890 | 3900 | 3890 | 209 |
| 371 | 20231016 | 124200 | 2526536000 | 3885 | 3890 | 3890 | 3885 | 5204 |
| 372 | 20231016 | 124100 | 2506317315 | 3890 | 3905 | 3905 | 3890 | 5924 |
| 373 | 20231016 | 124000 | 2483251095 | 3905 | 3905 | 3905 | 3905 | 3 |
| 374 | 20231016 | 123900 | 2483239380 | 3900 | 3895 | 3900 | 3895 | 24 |
| 375 | 20231016 | 123800 | 2483145820 | 3890 | 3895 | 3900 | 3890 | 4132 |
| 376 | 20231016 | 123700 | 2467062095 | 3905 | 3905 | 3905 | 3905 | 1161 |
| 377 | 20231016 | 123600 | 2462528390 | 3900 | 3905 | 3905 | 3900 | 103 |
| 378 | 20231016 | 123500 | 2462126685 | 3905 | 3900 | 3905 | 3900 | 12 |
| 379 | 20231016 | 123400 | 2462079835 | 3905 | 3905 | 3905 | 3905 | 82 |
| 380 | 20231016 | 123300 | 2461759625 | 3900 | 3900 | 3905 | 3900 | 1539 |
| 381 | 20231016 | 123200 | 2455757020 | 3900 | 3895 | 3905 | 3895 | 890 |
| 382 | 20231016 | 123100 | 2452290190 | 3895 | 3895 | 3895 | 3890 | 920 |
| 383 | 20231016 | 123000 | 2448706820 | 3895 | 3895 | 3895 | 3895 | 1689 |
| 384 | 20231016 | 122900 | 2442128165 | 3895 | 3900 | 3900 | 3895 | 2181 |
| 385 | 20231016 | 122800 | 2433622770 | 3900 | 3895 | 3900 | 3895 | 285 |
| 386 | 20231016 | 122700 | 2432512685 | 3900 | 3895 | 3900 | 3890 | 1514 |
| 387 | 20231016 | 122600 | 2426615665 | 3890 | 3890 | 3895 | 3890 | 156 |
| 388 | 20231016 | 122500 | 2426008770 | 3890 | 3890 | 3890 | 3890 | 1 |
| 389 | 20231016 | 122400 | 2426004880 | 3890 | 3900 | 3900 | 3890 | 503 |
| 390 | 20231016 | 122300 | 2424047330 | 3900 | 3900 | 3900 | 3900 | 446 |
| 391 | 20231016 | 122200 | 2422307930 | 3900 | 3895 | 3900 | 3895 | 997 |
| 392 | 20231016 | 122100 | 2418424610 | 3895 | 3900 | 3900 | 3895 | 689 |
| 393 | 20231016 | 122000 | 2415740560 | 3900 | 3900 | 3900 | 3900 | 12 |
| 394 | 20231016 | 121900 | 2415693760 | 3900 | 3900 | 3900 | 3900 | 57 |
| 395 | 20231016 | 121800 | 2415471460 | 3900 | 3895 | 3900 | 3895 | 71 |
| 396 | 20231016 | 121700 | 2415194905 | 3900 | 3895 | 3900 | 3895 | 725 |
| 397 | 20231016 | 121600 | 2412371025 | 3895 | 3895 | 3895 | 3895 | 520 |
| 398 | 20231016 | 121500 | 2410345625 | 3900 | 3895 | 3900 | 3895 | 286 |
| 399 | 20231016 | 121400 | 2409231650 | 3895 | 3895 | 3895 | 3895 | 0 |
| 400 | 20231016 | 121300 | 2409231650 | 3895 | 3895 | 3895 | 3890 | 1648 |
| 401 | 20231016 | 121200 | 2402813305 | 3895 | 3900 | 3900 | 3895 | 1157 |
| 402 | 20231016 | 121100 | 2398306780 | 3900 | 3900 | 3900 | 3890 | 2849 |
| 403 | 20231016 | 121000 | 2387219050 | 3895 | 3900 | 3900 | 3895 | 698 |
| 404 | 20231016 | 120900 | 2384499085 | 3895 | 3895 | 3900 | 3895 | 162 |
| 405 | 20231016 | 120800 | 2383868090 | 3900 | 3900 | 3900 | 3900 | 22 |
| 406 | 20231016 | 120700 | 2383782290 | 3900 | 3900 | 3900 | 3900 | 6 |
| 407 | 20231016 | 120600 | 2383758890 | 3905 | 3895 | 3905 | 3895 | 109 |
| 408 | 20231016 | 120500 | 2383333790 | 3905 | 3890 | 3905 | 3890 | 4892 |
| 409 | 20231016 | 120400 | 2364288835 | 3890 | 3905 | 3905 | 3890 | 10489 |
| 410 | 20231016 | 120300 | 2323446320 | 3905 | 3895 | 3905 | 3895 | 1143 |
| 411 | 20231016 | 120200 | 2318988490 | 3900 | 3895 | 3900 | 3890 | 1620 |
| 412 | 20231016 | 120100 | 2312681085 | 3890 | 3900 | 3900 | 3890 | 3049 |
| 413 | 20231016 | 120000 | 2300811475 | 3900 | 3900 | 3905 | 3900 | 877 |
| 414 | 20231016 | 115900 | 2297390780 | 3895 | 3900 | 3900 | 3895 | 8377 |
| 415 | 20231016 | 115800 | 2264747310 | 3900 | 3905 | 3915 | 3900 | 1625 |
| 416 | 20231016 | 115700 | 2258401695 | 3915 | 3915 | 3915 | 3905 | 302 |
| 417 | 20231016 | 115600 | 2257222245 | 3910 | 3910 | 3910 | 3910 | 2061 |
| 418 | 20231016 | 115500 | 2249163735 | 3910 | 3910 | 3910 | 3910 | 2 |
| 419 | 20231016 | 115400 | 2249155915 | 3905 | 3910 | 3910 | 3905 | 1112 |
| 420 | 20231016 | 115300 | 2244812095 | 3905 | 3905 | 3910 | 3905 | 1501 |
| 421 | 20231016 | 115200 | 2238950645 | 3905 | 3900 | 3905 | 3900 | 842 |
| 422 | 20231016 | 115100 | 2235666330 | 3900 | 3900 | 3900 | 3900 | 1652 |
| 423 | 20231016 | 115000 | 2229223530 | 3895 | 3895 | 3900 | 3895 | 1631 |
| 424 | 20231016 | 114900 | 2222868285 | 3895 | 3900 | 3905 | 3895 | 1866 |
| 425 | 20231016 | 114800 | 2215588335 | 3895 | 3895 | 3900 | 3895 | 5155 |
| 426 | 20231016 | 114700 | 2195507215 | 3900 | 3895 | 3900 | 3895 | 4094 |
| 427 | 20231016 | 114600 | 2179541115 | 3900 | 3900 | 3900 | 3895 | 1199 |
| 428 | 20231016 | 114500 | 2174870630 | 3895 | 3900 | 3900 | 3895 | 2137 |
| 429 | 20231016 | 114400 | 2166543775 | 3900 | 3895 | 3900 | 3895 | 209 |
| 430 | 20231016 | 114300 | 2165729690 | 3900 | 3900 | 3900 | 3895 | 4990 |
| 431 | 20231016 | 114200 | 2146270210 | 3900 | 3905 | 3905 | 3900 | 2063 |
| 432 | 20231016 | 114100 | 2138224480 | 3900 | 3910 | 3910 | 3900 | 1071 |
| 433 | 20231016 | 114000 | 2134046290 | 3910 | 3905 | 3910 | 3905 | 23 |
| 434 | 20231016 | 113900 | 2133956465 | 3910 | 3900 | 3910 | 3900 | 1644 |
| 435 | 20231016 | 113800 | 2127544845 | 3900 | 3905 | 3910 | 3900 | 18610 |
| 436 | 20231016 | 113700 | 2054935165 | 3905 | 3910 | 3915 | 3905 | 3589 |
| 437 | 20231016 | 113600 | 2040915815 | 3920 | 3910 | 3920 | 3910 | 7 |
| 438 | 20231016 | 113500 | 2040888385 | 3920 | 3915 | 3920 | 3910 | 571 |
| 439 | 20231016 | 113400 | 2038653255 | 3905 | 3915 | 3915 | 3905 | 593 |
| 440 | 20231016 | 113300 | 2036337520 | 3905 | 3910 | 3910 | 3905 | 3000 |
| 441 | 20231016 | 113200 | 2024607570 | 3905 | 3910 | 3910 | 3905 | 6 |
| 442 | 20231016 | 113100 | 2024584130 | 3910 | 3905 | 3910 | 3905 | 4805 |
| 443 | 20231016 | 113000 | 2005805115 | 3910 | 3915 | 3915 | 3910 | 516 |
| 444 | 20231016 | 112900 | 2003786270 | 3920 | 3915 | 3920 | 3915 | 1309 |
| 445 | 20231016 | 112800 | 1998661530 | 3910 | 3910 | 3910 | 3910 | 1402 |
| 446 | 20231016 | 112700 | 1993179710 | 3915 | 3915 | 3915 | 3910 | 816 |
| 447 | 20231016 | 112600 | 1989987120 | 3905 | 3910 | 3910 | 3905 | 294 |
| 448 | 20231016 | 112500 | 1988837585 | 3910 | 3910 | 3910 | 3910 | 1644 |
| 449 | 20231016 | 112400 | 1982409545 | 3920 | 3910 | 3920 | 3910 | 1207 |
| 450 | 20231016 | 112300 | 1977690165 | 3910 | 3910 | 3910 | 3910 | 183 |
| 451 | 20231016 | 112200 | 1976974635 | 3910 | 3915 | 3915 | 3910 | 482 |
| 452 | 20231016 | 112100 | 1975090000 | 3910 | 3910 | 3910 | 3910 | 419 |
| 453 | 20231016 | 112000 | 1973451710 | 3925 | 3915 | 3925 | 3910 | 491 |
| 454 | 20231016 | 111900 | 1971529975 | 3915 | 3915 | 3915 | 3915 | 261 |
| 455 | 20231016 | 111800 | 1970508160 | 3915 | 3915 | 3915 | 3915 | 350 |
| 456 | 20231016 | 111700 | 1969137910 | 3915 | 3915 | 3915 | 3915 | 930 |
| 457 | 20231016 | 111600 | 1965496960 | 3915 | 3910 | 3915 | 3910 | 325 |
| 458 | 20231016 | 111500 | 1964225395 | 3905 | 3915 | 3915 | 3905 | 4844 |
| 459 | 20231016 | 111400 | 1945298005 | 3905 | 3910 | 3910 | 3905 | 1572 |
| 460 | 20231016 | 111300 | 1939158340 | 3910 | 3910 | 3910 | 3910 | 562 |
| 461 | 20231016 | 111200 | 1936960920 | 3910 | 3915 | 3915 | 3910 | 2120 |
| 462 | 20231016 | 111100 | 1928665685 | 3915 | 3935 | 3935 | 3915 | 28 |
| 463 | 20231016 | 111000 | 1928555565 | 3935 | 3915 | 3935 | 3915 | 4034 |
| 464 | 20231016 | 110900 | 1912696825 | 3915 | 3920 | 3920 | 3915 | 896 |
| 465 | 20231016 | 110800 | 1909185505 | 3920 | 3920 | 3920 | 3920 | 259 |
| 466 | 20231016 | 110700 | 1908170225 | 3920 | 3925 | 3925 | 3920 | 120 |
| 467 | 20231016 | 110600 | 1907699275 | 3925 | 3925 | 3925 | 3925 | 19 |
| 468 | 20231016 | 110500 | 1907624700 | 3925 | 3905 | 3925 | 3900 | 2931 |
| 469 | 20231016 | 110400 | 1896192265 | 3905 | 3925 | 3925 | 3905 | 15898 |
| 470 | 20231016 | 110300 | 1834040900 | 3925 | 3925 | 3930 | 3920 | 151 |
| 471 | 20231016 | 110200 | 1833448920 | 3925 | 3925 | 3925 | 3915 | 3054 |
| 472 | 20231016 | 110100 | 1821478310 | 3925 | 3925 | 3925 | 3920 | 626 |
| 473 | 20231016 | 110000 | 1819021270 | 3925 | 3920 | 3925 | 3920 | 129 |
| 474 | 20231016 | 105900 | 1818515370 | 3920 | 3925 | 3925 | 3920 | 3789 |
| 475 | 20231016 | 105800 | 1803649800 | 3925 | 3930 | 3930 | 3925 | 1304 |
| 476 | 20231016 | 105700 | 1798526280 | 3930 | 3925 | 3930 | 3925 | 164 |
| 477 | 20231016 | 105600 | 1797882560 | 3925 | 3925 | 3925 | 3925 | 152 |
| 478 | 20231016 | 105500 | 1797285960 | 3930 | 3930 | 3930 | 3930 | 388 |
| 479 | 20231016 | 105400 | 1795761120 | 3925 | 3925 | 3925 | 3925 | 1010 |
| 480 | 20231016 | 105300 | 1791796870 | 3925 | 3925 | 3925 | 3920 | 391 |
| 481 | 20231016 | 105200 | 1790263915 | 3925 | 3925 | 3925 | 3920 | 1981 |
| 482 | 20231016 | 105100 | 1782488580 | 3930 | 3925 | 3930 | 3925 | 493 |
| 483 | 20231016 | 105000 | 1780553300 | 3925 | 3925 | 3930 | 3925 | 2258 |
| 484 | 20231016 | 104900 | 1771690580 | 3925 | 3920 | 3925 | 3920 | 1299 |
| 485 | 20231016 | 104800 | 1766596975 | 3920 | 3930 | 3935 | 3920 | 912 |
| 486 | 20231016 | 104700 | 1763017085 | 3935 | 3940 | 3940 | 3925 | 251 |
| 487 | 20231016 | 104600 | 1762029590 | 3930 | 3940 | 3940 | 3930 | 258 |
| 488 | 20231016 | 104500 | 1761014385 | 3930 | 3935 | 3935 | 3930 | 1505 |
| 489 | 20231016 | 104400 | 1755095620 | 3935 | 3940 | 3940 | 3935 | 701 |
| 490 | 20231016 | 104300 | 1752337150 | 3940 | 3940 | 3940 | 3935 | 1765 |
| 491 | 20231016 | 104200 | 1745383075 | 3940 | 3940 | 3940 | 3940 | 5112 |
| 492 | 20231016 | 104100 | 1725241795 | 3945 | 3945 | 3945 | 3940 | 236 |
| 493 | 20231016 | 104000 | 1724310925 | 3940 | 3950 | 3950 | 3940 | 1531 |
| 494 | 20231016 | 103900 | 1718271265 | 3950 | 3950 | 3955 | 3950 | 1131 |
| 495 | 20231016 | 103800 | 1713803785 | 3945 | 3945 | 3950 | 3945 | 325 |
| 496 | 20231016 | 103700 | 1712521160 | 3945 | 3945 | 3950 | 3945 | 173 |
| 497 | 20231016 | 103600 | 1711838665 | 3945 | 3950 | 3950 | 3945 | 26 |
| 498 | 20231016 | 103500 | 1711735970 | 3950 | 3950 | 3950 | 3950 | 230 |
| 499 | 20231016 | 103400 | 1710827470 | 3950 | 3950 | 3955 | 3945 | 1918 |
| 500 | 20231016 | 103300 | 1703253815 | 3950 | 3950 | 3955 | 3950 | 2327 |
| 501 | 20231016 | 103200 | 1694062115 | 3950 | 3955 | 3955 | 3950 | 91 |
| 502 | 20231016 | 103100 | 1693702275 | 3950 | 3955 | 3955 | 3950 | 4 |
| 503 | 20231016 | 103000 | 1693686470 | 3950 | 3950 | 3955 | 3950 | 405 |
| 504 | 20231016 | 102900 | 1692085720 | 3950 | 3950 | 3950 | 3950 | 681 |
| 505 | 20231016 | 102800 | 1689395770 | 3955 | 3950 | 3955 | 3950 | 1086 |
| 506 | 20231016 | 102700 | 1685101565 | 3955 | 3955 | 3955 | 3955 | 215 |
| 507 | 20231016 | 102600 | 1684251240 | 3955 | 3955 | 3955 | 3955 | 317 |
| 508 | 20231016 | 102500 | 1682997505 | 3955 | 3945 | 3955 | 3945 | 787 |
| 509 | 20231016 | 102400 | 1679887870 | 3945 | 3955 | 3955 | 3945 | 1121 |
| 510 | 20231016 | 102300 | 1675458880 | 3950 | 3960 | 3960 | 3950 | 685 |
| 511 | 20231016 | 102200 | 1672752100 | 3960 | 3955 | 3960 | 3955 | 621 |
| 512 | 20231016 | 102100 | 1670293205 | 3955 | 3960 | 3960 | 3955 | 816 |
| 513 | 20231016 | 102000 | 1667062345 | 3960 | 3950 | 3965 | 3945 | 2298 |
| 514 | 20231016 | 101900 | 1657992670 | 3965 | 3945 | 3965 | 3945 | 59 |
| 515 | 20231016 | 101800 | 1657759735 | 3945 | 3950 | 3950 | 3945 | 422 |
| 516 | 20231016 | 101700 | 1656092840 | 3950 | 3935 | 3950 | 3935 | 1789 |
| 517 | 20231016 | 101600 | 1649038965 | 3935 | 3940 | 3940 | 3935 | 910 |
| 518 | 20231016 | 101500 | 1645454655 | 3940 | 3945 | 3950 | 3940 | 588 |
| 519 | 20231016 | 101400 | 1643137110 | 3945 | 3955 | 3955 | 3935 | 784 |
| 520 | 20231016 | 101300 | 1640047300 | 3955 | 3960 | 3960 | 3935 | 2146 |
| 521 | 20231016 | 101200 | 1631587460 | 3955 | 3955 | 3955 | 3940 | 1661 |
| 522 | 20231016 | 101100 | 1625028930 | 3955 | 3955 | 3955 | 3940 | 24 |
| 523 | 20231016 | 101000 | 1624934310 | 3945 | 3940 | 3950 | 3940 | 2246 |
| 524 | 20231016 | 100900 | 1616068835 | 3945 | 3950 | 3950 | 3945 | 1757 |
| 525 | 20231016 | 100800 | 1609134620 | 3935 | 3930 | 3960 | 3915 | 7637 |
| 526 | 20231016 | 100700 | 1579024750 | 3930 | 3940 | 3940 | 3900 | 21320 |
| 527 | 20231016 | 100600 | 1495659865 | 3945 | 3930 | 3945 | 3930 | 583 |
| 528 | 20231016 | 100500 | 1493362900 | 3930 | 3940 | 3945 | 3925 | 5457 |
| 529 | 20231016 | 100400 | 1471874790 | 3945 | 3940 | 3945 | 3940 | 999 |
| 530 | 20231016 | 100300 | 1467938555 | 3940 | 3945 | 3945 | 3940 | 330 |
| 531 | 20231016 | 100200 | 1466638180 | 3940 | 3955 | 3955 | 3940 | 1642 |
| 532 | 20231016 | 100100 | 1460162255 | 3955 | 3950 | 3955 | 3950 | 343 |
| 533 | 20231016 | 100000 | 1458807170 | 3950 | 3955 | 3955 | 3945 | 1837 |
| 534 | 20231016 | 095900 | 1451550850 | 3955 | 3945 | 3955 | 3945 | 2740 |
| 535 | 20231016 | 095800 | 1440734030 | 3945 | 3915 | 3945 | 3910 | 6385 |
| 536 | 20231016 | 095700 | 1415725920 | 3910 | 3935 | 3940 | 3910 | 4577 |
| 537 | 20231016 | 095600 | 1397810540 | 3920 | 3925 | 3940 | 3910 | 7519 |
| 538 | 20231016 | 095500 | 1368381725 | 3920 | 3920 | 3945 | 3920 | 1263 |
| 539 | 20231016 | 095400 | 1363428260 | 3910 | 3935 | 3945 | 3910 | 16079 |
| 540 | 20231016 | 095300 | 1300390785 | 3935 | 3945 | 3945 | 3920 | 6050 |
| 541 | 20231016 | 095200 | 1276629640 | 3930 | 3940 | 3940 | 3915 | 15547 |
| 542 | 20231016 | 095100 | 1215566985 | 3940 | 3970 | 3970 | 3940 | 26430 |
| 543 | 20231016 | 095000 | 1111012445 | 3975 | 3980 | 3980 | 3970 | 3287 |
| 544 | 20231016 | 094900 | 1097945215 | 3980 | 3980 | 3980 | 3980 | 247 |
| 545 | 20231016 | 094800 | 1096962155 | 3980 | 3975 | 3980 | 3975 | 2595 |
| 546 | 20231016 | 094700 | 1086646615 | 3980 | 3980 | 3990 | 3975 | 2729 |
| 547 | 20231016 | 094600 | 1075783260 | 3980 | 3980 | 3980 | 3980 | 3633 |
| 548 | 20231016 | 094500 | 1061323920 | 3980 | 3985 | 3990 | 3980 | 513 |
| 549 | 20231016 | 094400 | 1059281540 | 3980 | 3980 | 3980 | 3975 | 360 |
| 550 | 20231016 | 094300 | 1057849095 | 3980 | 3975 | 3980 | 3975 | 2347 |
| 551 | 20231016 | 094200 | 1048519660 | 3975 | 3980 | 3980 | 3970 | 3348 |
| 552 | 20231016 | 094100 | 1035227885 | 3975 | 3975 | 3975 | 3970 | 4078 |
| 553 | 20231016 | 094000 | 1019033785 | 3975 | 3980 | 3985 | 3970 | 3316 |
| 554 | 20231016 | 093900 | 1005842610 | 3985 | 3985 | 3985 | 3980 | 1612 |
| 555 | 20231016 | 093800 | 999420970 | 3980 | 3980 | 3980 | 3980 | 657 |
| 556 | 20231016 | 093700 | 996806110 | 3985 | 3990 | 3990 | 3970 | 1085 |
| 557 | 20231016 | 093600 | 992491645 | 3990 | 3965 | 3990 | 3965 | 1666 |
| 558 | 20231016 | 093500 | 985880370 | 3965 | 3985 | 3990 | 3965 | 1880 |
| 559 | 20231016 | 093400 | 978413175 | 3990 | 3995 | 3995 | 3990 | 23 |
| 560 | 20231016 | 093300 | 978321400 | 3995 | 3975 | 4000 | 3975 | 752 |
| 561 | 20231016 | 093200 | 975324945 | 3960 | 3990 | 4000 | 3960 | 16419 |
| 562 | 20231016 | 093100 | 910077040 | 3985 | 3980 | 3990 | 3980 | 841 |
| 563 | 20231016 | 093000 | 906727725 | 3985 | 3985 | 3985 | 3980 | 341 |
| 564 | 20231016 | 092900 | 905368850 | 3990 | 3980 | 3990 | 3970 | 1908 |
| 565 | 20231016 | 092800 | 897778615 | 3980 | 4005 | 4005 | 3980 | 10399 |
| 566 | 20231016 | 092700 | 856287260 | 4010 | 4010 | 4010 | 4000 | 192 |
| 567 | 20231016 | 092600 | 855517755 | 4010 | 4015 | 4015 | 4000 | 2423 |
| 568 | 20231016 | 092500 | 845817830 | 4015 | 4005 | 4015 | 4005 | 316 |
| 569 | 20231016 | 092400 | 844549150 | 4005 | 4010 | 4020 | 4005 | 1357 |
| 570 | 20231016 | 092300 | 839107745 | 4010 | 4020 | 4020 | 4010 | 1014 |
| 571 | 20231016 | 092200 | 835040225 | 4020 | 4010 | 4020 | 4005 | 4842 |
| 572 | 20231016 | 092100 | 815582865 | 4005 | 4010 | 4015 | 4000 | 1451 |
| 573 | 20231016 | 092000 | 809765150 | 4010 | 3995 | 4010 | 3995 | 177 |
| 574 | 20231016 | 091900 | 809055635 | 3995 | 3990 | 4005 | 3990 | 2147 |
| 575 | 20231016 | 091800 | 800483435 | 3990 | 4005 | 4005 | 3990 | 6563 |
| 576 | 20231016 | 091700 | 774244745 | 4010 | 4010 | 4025 | 4010 | 5402 |
| 577 | 20231016 | 091600 | 752541905 | 4015 | 4010 | 4030 | 4010 | 3692 |
| 578 | 20231016 | 091500 | 737696220 | 4010 | 4000 | 4010 | 4000 | 5036 |
| 579 | 20231016 | 091400 | 717530520 | 4000 | 3995 | 4000 | 3995 | 3660 |
| 580 | 20231016 | 091300 | 702908290 | 3995 | 3990 | 3995 | 3985 | 5619 |
| 581 | 20231016 | 091200 | 680482255 | 3990 | 3995 | 3995 | 3970 | 1078 |
| 582 | 20231016 | 091100 | 676187080 | 3995 | 3975 | 3995 | 3970 | 1447 |
| 583 | 20231016 | 091000 | 670435995 | 3965 | 3995 | 3995 | 3960 | 6495 |
| 584 | 20231016 | 090900 | 644663475 | 3970 | 3970 | 3995 | 3970 | 22435 |
| 585 | 20231016 | 090800 | 555497660 | 3970 | 3975 | 3985 | 3965 | 11404 |
| 586 | 20231016 | 090700 | 510220775 | 3980 | 3990 | 3990 | 3975 | 4359 |
| 587 | 20231016 | 090600 | 492877445 | 3990 | 3975 | 3990 | 3970 | 11835 |
| 588 | 20231016 | 090500 | 445760265 | 3990 | 4005 | 4005 | 3965 | 28788 |
| 589 | 20231016 | 090400 | 331069430 | 4005 | 4000 | 4020 | 4000 | 1733 |
| 590 | 20231016 | 090300 | 324132785 | 3995 | 4030 | 4030 | 3995 | 13822 |
| 591 | 20231016 | 090200 | 268727710 | 4015 | 4000 | 4025 | 4000 | 10550 |
| 592 | 20231016 | 090100 | 226421385 | 4000 | 3985 | 4050 | 3980 | 13153 |
| 593 | 20231016 | 090000 | 173775930 | 3980 | 4060 | 4065 | 3950 | 42588 |