29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 185300 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 6380 |
| 3 | 20231016 | 185200 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 4 | 20231016 | 185100 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 5 | 20231016 | 185000 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 6 | 20231016 | 184900 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 7 | 20231016 | 184800 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 8 | 20231016 | 184700 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 9 | 20231016 | 184600 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 10 | 20231016 | 184500 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 11 | 20231016 | 184400 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 12 | 20231016 | 184300 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 13 | 20231016 | 184200 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 14 | 20231016 | 184100 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 15 | 20231016 | 184000 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 16 | 20231016 | 183900 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 17 | 20231016 | 183800 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 18 | 20231016 | 183700 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 19 | 20231016 | 183600 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 20 | 20231016 | 183500 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 21 | 20231016 | 183400 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 22 | 20231016 | 183300 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 23 | 20231016 | 183200 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 24 | 20231016 | 183100 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 25 | 20231016 | 183000 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 26 | 20231016 | 182900 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 27 | 20231016 | 182800 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 28 | 20231016 | 182700 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 29 | 20231016 | 182600 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 30 | 20231016 | 182500 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 31 | 20231016 | 182400 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 32 | 20231016 | 182300 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 6380 |
| 33 | 20231016 | 182200 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 34 | 20231016 | 182100 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 35 | 20231016 | 182000 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 36 | 20231016 | 181900 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 37 | 20231016 | 181800 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 38 | 20231016 | 181700 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 39 | 20231016 | 181600 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 40 | 20231016 | 181500 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 41 | 20231016 | 181400 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 42 | 20231016 | 181300 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 43 | 20231016 | 181200 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 44 | 20231016 | 181100 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 45 | 20231016 | 181000 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 46 | 20231016 | 180900 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 47 | 20231016 | 180800 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 48 | 20231016 | 180700 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 49 | 20231016 | 180600 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 50 | 20231016 | 180500 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 51 | 20231016 | 180400 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 52 | 20231016 | 180300 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 53 | 20231016 | 180200 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 54 | 20231016 | 180100 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 55 | 20231016 | 180000 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 56 | 20231016 | 175900 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 57 | 20231016 | 175800 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 58 | 20231016 | 175700 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 59 | 20231016 | 175600 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 60 | 20231016 | 175500 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 61 | 20231016 | 175400 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 62 | 20231016 | 175300 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 6380 |
| 63 | 20231016 | 175200 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 64 | 20231016 | 175100 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 65 | 20231016 | 175000 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 66 | 20231016 | 174900 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 67 | 20231016 | 174800 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 68 | 20231016 | 174700 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 69 | 20231016 | 174600 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 70 | 20231016 | 174500 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 71 | 20231016 | 174400 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 72 | 20231016 | 174300 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 73 | 20231016 | 174200 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 74 | 20231016 | 174100 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 75 | 20231016 | 174000 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 76 | 20231016 | 173900 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 77 | 20231016 | 173800 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 78 | 20231016 | 173700 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 79 | 20231016 | 173600 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 80 | 20231016 | 173500 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 81 | 20231016 | 173400 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 82 | 20231016 | 173300 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 83 | 20231016 | 173200 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 84 | 20231016 | 173100 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 85 | 20231016 | 173000 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 86 | 20231016 | 172900 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 87 | 20231016 | 172800 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 88 | 20231016 | 172700 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 89 | 20231016 | 172600 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 90 | 20231016 | 172500 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 91 | 20231016 | 172400 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 92 | 20231016 | 172300 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 6380 |
| 93 | 20231016 | 172200 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 94 | 20231016 | 172100 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 95 | 20231016 | 172000 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 96 | 20231016 | 171900 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 97 | 20231016 | 171800 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 98 | 20231016 | 171700 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 99 | 20231016 | 171600 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 100 | 20231016 | 171500 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 101 | 20231016 | 171400 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 102 | 20231016 | 171300 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 103 | 20231016 | 171200 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 104 | 20231016 | 171100 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 105 | 20231016 | 171000 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 106 | 20231016 | 170900 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 107 | 20231016 | 170800 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 108 | 20231016 | 170700 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 109 | 20231016 | 170600 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 110 | 20231016 | 170500 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 111 | 20231016 | 170400 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 112 | 20231016 | 170300 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 113 | 20231016 | 170200 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 114 | 20231016 | 170100 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 115 | 20231016 | 170000 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 116 | 20231016 | 165900 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 117 | 20231016 | 165800 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 118 | 20231016 | 165700 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 119 | 20231016 | 165600 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 120 | 20231016 | 165500 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 121 | 20231016 | 165400 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 122 | 20231016 | 165300 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 6380 |
| 123 | 20231016 | 165200 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 124 | 20231016 | 165100 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 125 | 20231016 | 165000 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 126 | 20231016 | 164900 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 127 | 20231016 | 164800 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 128 | 20231016 | 164700 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 129 | 20231016 | 164600 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 130 | 20231016 | 164500 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 131 | 20231016 | 164400 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 132 | 20231016 | 164300 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 133 | 20231016 | 164200 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 134 | 20231016 | 164100 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 135 | 20231016 | 164000 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 136 | 20231016 | 163900 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 137 | 20231016 | 163800 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 138 | 20231016 | 163700 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 139 | 20231016 | 163600 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 140 | 20231016 | 163500 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 141 | 20231016 | 163400 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 142 | 20231016 | 163300 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 143 | 20231016 | 163200 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 144 | 20231016 | 163100 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 145 | 20231016 | 163000 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 146 | 20231016 | 162900 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 147 | 20231016 | 162800 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 148 | 20231016 | 162700 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 149 | 20231016 | 162600 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 150 | 20231016 | 162500 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 151 | 20231016 | 162400 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 152 | 20231016 | 162300 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 6380 |
| 153 | 20231016 | 162200 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 154 | 20231016 | 162100 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 155 | 20231016 | 162000 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 156 | 20231016 | 161900 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 157 | 20231016 | 161800 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 158 | 20231016 | 161700 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 159 | 20231016 | 161600 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 160 | 20231016 | 161500 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 161 | 20231016 | 161400 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 162 | 20231016 | 161300 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 163 | 20231016 | 161200 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 164 | 20231016 | 161100 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 165 | 20231016 | 161000 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 166 | 20231016 | 160900 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 167 | 20231016 | 160800 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 168 | 20231016 | 160700 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 169 | 20231016 | 160600 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 170 | 20231016 | 160500 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 171 | 20231016 | 160400 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 172 | 20231016 | 160300 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 173 | 20231016 | 160200 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 174 | 20231016 | 160100 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 175 | 20231016 | 160000 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 176 | 20231016 | 155900 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 177 | 20231016 | 155800 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 178 | 20231016 | 155700 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 179 | 20231016 | 155600 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 180 | 20231016 | 155500 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 181 | 20231016 | 155400 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 182 | 20231016 | 155300 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 6380 |
| 183 | 20231016 | 155200 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 184 | 20231016 | 155100 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 185 | 20231016 | 155000 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 186 | 20231016 | 154900 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 187 | 20231016 | 154800 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 188 | 20231016 | 154700 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 189 | 20231016 | 154600 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 190 | 20231016 | 154500 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 191 | 20231016 | 154400 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 192 | 20231016 | 154300 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 193 | 20231016 | 154200 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 194 | 20231016 | 154100 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 195 | 20231016 | 154000 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 196 | 20231016 | 153900 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 197 | 20231016 | 153800 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 198 | 20231016 | 153700 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 199 | 20231016 | 153600 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 200 | 20231016 | 153500 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 201 | 20231016 | 153400 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 202 | 20231016 | 153300 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 203 | 20231016 | 153200 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 204 | 20231016 | 153100 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 205 | 20231016 | 153000 | 2710433850 | 3795 | 3795 | 3795 | 3795 | 6380 |
| 206 | 20231016 | 152900 | 2686221750 | 3845 | 3845 | 3845 | 3845 | 0 |
| 207 | 20231016 | 152800 | 2686221750 | 3845 | 3845 | 3845 | 3845 | 0 |
| 208 | 20231016 | 152700 | 2686221750 | 3845 | 3845 | 3845 | 3845 | 0 |
| 209 | 20231016 | 152600 | 2686221750 | 3845 | 3845 | 3845 | 3845 | 0 |
| 210 | 20231016 | 152500 | 2686221750 | 3845 | 3845 | 3845 | 3845 | 0 |
| 211 | 20231016 | 152400 | 2686221750 | 3845 | 3845 | 3845 | 3845 | 0 |
| 212 | 20231016 | 152300 | 2686221750 | 3845 | 3845 | 3845 | 3845 | 0 |
| 213 | 20231016 | 152200 | 2686221750 | 3845 | 3845 | 3845 | 3845 | 0 |
| 214 | 20231016 | 152100 | 2686221750 | 3845 | 3845 | 3845 | 3845 | 0 |
| 215 | 20231016 | 152000 | 2686221750 | 3845 | 3845 | 3845 | 3845 | 0 |
| 216 | 20231016 | 151900 | 2686221750 | 3845 | 3810 | 3845 | 3800 | 2080 |
| 217 | 20231016 | 151800 | 2678312800 | 3805 | 3830 | 3830 | 3805 | 6 |
| 218 | 20231016 | 151700 | 2678289870 | 3830 | 3820 | 3830 | 3800 | 2805 |
| 219 | 20231016 | 151600 | 2667612015 | 3835 | 3830 | 3835 | 3825 | 517 |
| 220 | 20231016 | 151500 | 2665631005 | 3830 | 3835 | 3835 | 3830 | 451 |
| 221 | 20231016 | 151400 | 2663901425 | 3835 | 3840 | 3840 | 3835 | 7 |
| 222 | 20231016 | 151300 | 2663874550 | 3840 | 3840 | 3840 | 3840 | 0 |
| 223 | 20231016 | 151200 | 2663874550 | 3840 | 3825 | 3840 | 3825 | 3 |
| 224 | 20231016 | 151100 | 2663863060 | 3820 | 3820 | 3820 | 3820 | 13 |
| 225 | 20231016 | 151000 | 2663813400 | 3820 | 3820 | 3820 | 3820 | 57 |
| 226 | 20231016 | 150900 | 2663595660 | 3820 | 3820 | 3820 | 3820 | 0 |
| 227 | 20231016 | 150800 | 2663595660 | 3820 | 3805 | 3820 | 3800 | 273 |
| 228 | 20231016 | 150700 | 2662555220 | 3805 | 3800 | 3805 | 3800 | 1001 |
| 229 | 20231016 | 150600 | 2658746420 | 3800 | 3810 | 3810 | 3800 | 736 |
| 230 | 20231016 | 150500 | 2655947610 | 3800 | 3805 | 3810 | 3800 | 1691 |
| 231 | 20231016 | 150400 | 2649516480 | 3805 | 3800 | 3805 | 3800 | 179 |
| 232 | 20231016 | 150300 | 2648835460 | 3805 | 3800 | 3805 | 3800 | 3523 |
| 233 | 20231016 | 150200 | 2635447490 | 3800 | 3805 | 3805 | 3800 | 1503 |
| 234 | 20231016 | 150100 | 2629734430 | 3805 | 3810 | 3815 | 3805 | 1232 |
| 235 | 20231016 | 150000 | 2625042065 | 3810 | 3815 | 3815 | 3810 | 510 |
| 236 | 20231016 | 145900 | 2623097965 | 3825 | 3825 | 3825 | 3825 | 33 |
| 237 | 20231016 | 145800 | 2622971740 | 3825 | 3810 | 3825 | 3805 | 4863 |
| 238 | 20231016 | 145700 | 2604434190 | 3810 | 3825 | 3825 | 3805 | 2700 |
| 239 | 20231016 | 145600 | 2594148355 | 3810 | 3820 | 3820 | 3810 | 1300 |
| 240 | 20231016 | 145500 | 2589187880 | 3825 | 3825 | 3825 | 3825 | 501 |
| 241 | 20231016 | 145400 | 2587271555 | 3835 | 3835 | 3835 | 3825 | 515 |
| 242 | 20231016 | 145300 | 2585298680 | 3840 | 3835 | 3840 | 3835 | 41 |
| 243 | 20231016 | 145200 | 2585141245 | 3840 | 3840 | 3840 | 3820 | 1100 |
| 244 | 20231016 | 145100 | 2580926045 | 3840 | 3840 | 3840 | 3840 | 642 |
| 245 | 20231016 | 145000 | 2578460765 | 3815 | 3840 | 3840 | 3815 | 162 |
| 246 | 20231016 | 144900 | 2577842685 | 3810 | 3810 | 3810 | 3810 | 356 |
| 247 | 20231016 | 144800 | 2576486325 | 3840 | 3815 | 3840 | 3805 | 4563 |
| 248 | 20231016 | 144700 | 2559072110 | 3840 | 3820 | 3840 | 3815 | 1777 |
| 249 | 20231016 | 144600 | 2552289390 | 3820 | 3840 | 3840 | 3820 | 4204 |
| 250 | 20231016 | 144500 | 2536206785 | 3845 | 3845 | 3850 | 3845 | 920 |
| 251 | 20231016 | 144400 | 2532668910 | 3825 | 3860 | 3865 | 3815 | 5876 |
| 252 | 20231016 | 144300 | 2510084165 | 3865 | 3860 | 3865 | 3860 | 36 |
| 253 | 20231016 | 144200 | 2509945200 | 3865 | 3860 | 3865 | 3860 | 63 |
| 254 | 20231016 | 144100 | 2509701890 | 3860 | 3860 | 3860 | 3860 | 911 |
| 255 | 20231016 | 144000 | 2506185430 | 3865 | 3865 | 3865 | 3860 | 106 |
| 256 | 20231016 | 143900 | 2505775755 | 3870 | 3865 | 3870 | 3865 | 275 |
| 257 | 20231016 | 143800 | 2504712040 | 3870 | 3865 | 3870 | 3865 | 138 |
| 258 | 20231016 | 143700 | 2504178620 | 3865 | 3855 | 3865 | 3855 | 52 |
| 259 | 20231016 | 143600 | 2503977950 | 3855 | 3855 | 3855 | 3855 | 0 |
| 260 | 20231016 | 143500 | 2503977950 | 3855 | 3855 | 3865 | 3855 | 315 |
| 261 | 20231016 | 143400 | 2502763155 | 3855 | 3855 | 3855 | 3855 | 2 |
| 262 | 20231016 | 143300 | 2502755445 | 3855 | 3870 | 3870 | 3845 | 44 |
| 263 | 20231016 | 143200 | 2502586000 | 3875 | 3870 | 3875 | 3870 | 2 |
| 264 | 20231016 | 143100 | 2502578255 | 3870 | 3845 | 3870 | 3840 | 4104 |
| 265 | 20231016 | 143000 | 2486800015 | 3845 | 3850 | 3850 | 3845 | 988 |
| 266 | 20231016 | 142900 | 2483000285 | 3850 | 3865 | 3865 | 3850 | 2191 |
| 267 | 20231016 | 142800 | 2474550740 | 3865 | 3865 | 3870 | 3865 | 584 |
| 268 | 20231016 | 142700 | 2472291565 | 3870 | 3880 | 3880 | 3865 | 2220 |
| 269 | 20231016 | 142600 | 2463699985 | 3880 | 3880 | 3880 | 3880 | 0 |
| 270 | 20231016 | 142500 | 2463699985 | 3880 | 3875 | 3880 | 3875 | 7 |
| 271 | 20231016 | 142400 | 2463672840 | 3880 | 3880 | 3880 | 3880 | 3 |
| 272 | 20231016 | 142300 | 2463661200 | 3885 | 3885 | 3885 | 3880 | 4 |
| 273 | 20231016 | 142200 | 2463645665 | 3885 | 3885 | 3885 | 3885 | 104 |
| 274 | 20231016 | 142100 | 2463241625 | 3885 | 3885 | 3885 | 3885 | 6 |
| 275 | 20231016 | 142000 | 2463218315 | 3880 | 3880 | 3880 | 3870 | 705 |
| 276 | 20231016 | 141900 | 2460487610 | 3880 | 3880 | 3880 | 3875 | 86 |
| 277 | 20231016 | 141800 | 2460153935 | 3875 | 3880 | 3880 | 3875 | 3 |
| 278 | 20231016 | 141700 | 2460142300 | 3870 | 3870 | 3870 | 3865 | 296 |
| 279 | 20231016 | 141600 | 2458996795 | 3870 | 3900 | 3905 | 3870 | 8852 |
| 280 | 20231016 | 141500 | 2424651890 | 3900 | 3905 | 3905 | 3900 | 49 |
| 281 | 20231016 | 141400 | 2424460565 | 3900 | 3900 | 3900 | 3900 | 2 |
| 282 | 20231016 | 141300 | 2424452765 | 3905 | 3905 | 3905 | 3900 | 62 |
| 283 | 20231016 | 141200 | 2424210665 | 3905 | 3905 | 3905 | 3905 | 3 |
| 284 | 20231016 | 141100 | 2424198950 | 3905 | 3910 | 3910 | 3905 | 64 |
| 285 | 20231016 | 141000 | 2423948720 | 3905 | 3905 | 3905 | 3905 | 3 |
| 286 | 20231016 | 140900 | 2423937005 | 3905 | 3905 | 3905 | 3905 | 6 |
| 287 | 20231016 | 140800 | 2423913575 | 3910 | 3905 | 3910 | 3905 | 29 |
| 288 | 20231016 | 140700 | 2423800195 | 3905 | 3905 | 3905 | 3905 | 0 |
| 289 | 20231016 | 140600 | 2423800195 | 3905 | 3910 | 3910 | 3905 | 32 |
| 290 | 20231016 | 140500 | 2423675225 | 3905 | 3905 | 3905 | 3905 | 0 |
| 291 | 20231016 | 140400 | 2423675225 | 3905 | 3905 | 3905 | 3905 | 2 |
| 292 | 20231016 | 140300 | 2423667415 | 3915 | 3915 | 3915 | 3915 | 0 |
| 293 | 20231016 | 140200 | 2423667415 | 3915 | 3915 | 3915 | 3915 | 0 |
| 294 | 20231016 | 140100 | 2423667415 | 3915 | 3915 | 3915 | 3915 | 34 |
| 295 | 20231016 | 140000 | 2423534305 | 3915 | 3915 | 3915 | 3915 | 12 |
| 296 | 20231016 | 135900 | 2423487325 | 3915 | 3915 | 3915 | 3915 | 6 |
| 297 | 20231016 | 135800 | 2423463835 | 3890 | 3890 | 3890 | 3890 | 733 |
| 298 | 20231016 | 135700 | 2420612465 | 3890 | 3890 | 3890 | 3890 | 90 |
| 299 | 20231016 | 135600 | 2420262365 | 3910 | 3890 | 3910 | 3890 | 25 |
| 300 | 20231016 | 135500 | 2420165095 | 3915 | 3915 | 3915 | 3915 | 1 |
| 301 | 20231016 | 135400 | 2420161180 | 3890 | 3885 | 3890 | 3885 | 537 |
| 302 | 20231016 | 135300 | 2418072300 | 3890 | 3890 | 3890 | 3890 | 474 |
| 303 | 20231016 | 135200 | 2416228440 | 3890 | 3920 | 3920 | 3890 | 7993 |
| 304 | 20231016 | 135100 | 2385059630 | 3905 | 3905 | 3905 | 3905 | 1046 |
| 305 | 20231016 | 135000 | 2380975000 | 3905 | 3915 | 3915 | 3905 | 2518 |
| 306 | 20231016 | 134900 | 2371135550 | 3915 | 3920 | 3920 | 3915 | 506 |
| 307 | 20231016 | 134800 | 2369154050 | 3915 | 3915 | 3915 | 3915 | 1 |
| 308 | 20231016 | 134700 | 2369150135 | 3920 | 3935 | 3935 | 3920 | 3124 |
| 309 | 20231016 | 134600 | 2356894200 | 3930 | 3930 | 3930 | 3930 | 606 |
| 310 | 20231016 | 134500 | 2354512620 | 3935 | 3935 | 3935 | 3935 | 10 |
| 311 | 20231016 | 134400 | 2354473270 | 3935 | 3935 | 3935 | 3935 | 2 |
| 312 | 20231016 | 134300 | 2354465400 | 3930 | 3930 | 3930 | 3930 | 2000 |
| 313 | 20231016 | 134200 | 2346605400 | 3940 | 3940 | 3940 | 3940 | 2 |
| 314 | 20231016 | 134100 | 2346597520 | 3930 | 3940 | 3940 | 3930 | 1439 |
| 315 | 20231016 | 134000 | 2340942200 | 3930 | 3930 | 3940 | 3930 | 39 |
| 316 | 20231016 | 133900 | 2340788830 | 3940 | 3930 | 3940 | 3930 | 729 |
| 317 | 20231016 | 133800 | 2337921850 | 3935 | 3935 | 3935 | 3935 | 216 |
| 318 | 20231016 | 133700 | 2337071890 | 3935 | 3935 | 3935 | 3935 | 107 |
| 319 | 20231016 | 133600 | 2336650845 | 3925 | 3925 | 3925 | 3925 | 134 |
| 320 | 20231016 | 133500 | 2336124895 | 3930 | 3950 | 3950 | 3930 | 1531 |
| 321 | 20231016 | 133400 | 2330108045 | 3950 | 3950 | 3950 | 3950 | 1 |
| 322 | 20231016 | 133300 | 2330104095 | 3950 | 3950 | 3950 | 3950 | 5 |
| 323 | 20231016 | 133200 | 2330084345 | 3950 | 3920 | 3950 | 3920 | 1148 |
| 324 | 20231016 | 133100 | 2325584125 | 3920 | 3940 | 3940 | 3920 | 5872 |
| 325 | 20231016 | 133000 | 2302514625 | 3945 | 3945 | 3945 | 3940 | 409 |
| 326 | 20231016 | 132900 | 2300902060 | 3945 | 3945 | 3945 | 3945 | 1 |
| 327 | 20231016 | 132800 | 2300898115 | 3930 | 3935 | 3935 | 3930 | 947 |
| 328 | 20231016 | 132700 | 2297175650 | 3935 | 3930 | 3935 | 3930 | 351 |
| 329 | 20231016 | 132600 | 2295794715 | 3930 | 3935 | 3935 | 3930 | 231 |
| 330 | 20231016 | 132500 | 2294885855 | 3935 | 3945 | 3945 | 3935 | 252 |
| 331 | 20231016 | 132400 | 2293892135 | 3935 | 3940 | 3945 | 3935 | 2116 |
| 332 | 20231016 | 132300 | 2285564895 | 3945 | 3945 | 3945 | 3945 | 0 |
| 333 | 20231016 | 132200 | 2285564895 | 3945 | 3945 | 3965 | 3935 | 411 |
| 334 | 20231016 | 132100 | 2283944320 | 3945 | 3945 | 3945 | 3945 | 0 |
| 335 | 20231016 | 132000 | 2283944320 | 3945 | 3945 | 3965 | 3945 | 361 |
| 336 | 20231016 | 131900 | 2282520135 | 3950 | 3950 | 3970 | 3950 | 6 |
| 337 | 20231016 | 131800 | 2282496415 | 3975 | 3975 | 3975 | 3975 | 2 |
| 338 | 20231016 | 131700 | 2282488465 | 3940 | 3960 | 3960 | 3940 | 503 |
| 339 | 20231016 | 131600 | 2280503865 | 3975 | 3960 | 3975 | 3955 | 610 |
| 340 | 20231016 | 131500 | 2278088240 | 3960 | 3960 | 3975 | 3960 | 19 |
| 341 | 20231016 | 131400 | 2278012955 | 3960 | 3955 | 3975 | 3955 | 5 |
| 342 | 20231016 | 131300 | 2277993125 | 3960 | 3960 | 3960 | 3955 | 5 |
| 343 | 20231016 | 131200 | 2277973330 | 3960 | 3955 | 3960 | 3955 | 302 |
| 344 | 20231016 | 131100 | 2276778915 | 3960 | 3965 | 3965 | 3960 | 2232 |
| 345 | 20231016 | 131000 | 2267940080 | 3975 | 3975 | 3975 | 3975 | 1 |
| 346 | 20231016 | 130900 | 2267936105 | 3965 | 3965 | 3965 | 3965 | 106 |
| 347 | 20231016 | 130800 | 2267515815 | 3985 | 3965 | 3985 | 3965 | 3 |
| 348 | 20231016 | 130700 | 2267503880 | 3985 | 3965 | 3985 | 3965 | 3 |
| 349 | 20231016 | 130600 | 2267491965 | 3965 | 3985 | 3985 | 3965 | 350 |
| 350 | 20231016 | 130500 | 2266103785 | 3970 | 3970 | 3970 | 3970 | 1 |
| 351 | 20231016 | 130400 | 2266099815 | 3985 | 3970 | 3985 | 3970 | 3 |
| 352 | 20231016 | 130300 | 2266087875 | 3970 | 3985 | 3985 | 3970 | 439 |
| 353 | 20231016 | 130200 | 2264342960 | 3985 | 3985 | 3985 | 3985 | 2 |
| 354 | 20231016 | 130100 | 2264334990 | 3985 | 3985 | 3985 | 3985 | 9 |
| 355 | 20231016 | 130000 | 2264299125 | 3970 | 3960 | 3980 | 3960 | 109 |
| 356 | 20231016 | 125900 | 2263866445 | 3980 | 3980 | 3980 | 3980 | 5 |
| 357 | 20231016 | 125800 | 2263846545 | 3980 | 3965 | 3980 | 3965 | 220 |
| 358 | 20231016 | 125700 | 2262974215 | 3965 | 3965 | 3965 | 3965 | 500 |
| 359 | 20231016 | 125600 | 2260991715 | 3965 | 3965 | 3965 | 3960 | 538 |
| 360 | 20231016 | 125500 | 2258861210 | 3965 | 3965 | 3965 | 3965 | 20 |
| 361 | 20231016 | 125400 | 2258781910 | 3965 | 3970 | 3970 | 3965 | 235 |
| 362 | 20231016 | 125300 | 2257850130 | 3985 | 3985 | 3985 | 3985 | 1 |
| 363 | 20231016 | 125200 | 2257846145 | 3965 | 3965 | 3965 | 3965 | 594 |
| 364 | 20231016 | 125100 | 2255490935 | 3970 | 3990 | 3990 | 3970 | 122 |
| 365 | 20231016 | 125000 | 2255006055 | 3995 | 3995 | 3995 | 3995 | 0 |
| 366 | 20231016 | 124900 | 2255006055 | 3995 | 3995 | 3995 | 3995 | 31 |
| 367 | 20231016 | 124800 | 2254882210 | 3995 | 3995 | 3995 | 3995 | 14 |
| 368 | 20231016 | 124700 | 2254826280 | 3995 | 3965 | 3995 | 3965 | 112 |
| 369 | 20231016 | 124600 | 2254381060 | 3985 | 3980 | 3985 | 3970 | 7 |
| 370 | 20231016 | 124500 | 2254353225 | 3980 | 3965 | 3980 | 3965 | 36 |
| 371 | 20231016 | 124400 | 2254209960 | 3965 | 3965 | 3965 | 3965 | 61 |
| 372 | 20231016 | 124300 | 2253968095 | 3960 | 3945 | 3960 | 3945 | 379 |
| 373 | 20231016 | 124200 | 2252469310 | 3945 | 3950 | 3950 | 3945 | 200 |
| 374 | 20231016 | 124100 | 2251679800 | 3960 | 3960 | 3960 | 3960 | 55 |
| 375 | 20231016 | 124000 | 2251462000 | 3960 | 3960 | 3960 | 3960 | 3 |
| 376 | 20231016 | 123900 | 2251450120 | 3960 | 3960 | 3960 | 3960 | 1 |
| 377 | 20231016 | 123800 | 2251446160 | 3945 | 3955 | 3955 | 3945 | 188 |
| 378 | 20231016 | 123700 | 2250704270 | 3945 | 3960 | 3960 | 3945 | 114 |
| 379 | 20231016 | 123600 | 2250253280 | 3960 | 3940 | 3965 | 3940 | 182 |
| 380 | 20231016 | 123500 | 2249532150 | 3940 | 3965 | 3965 | 3940 | 342 |
| 381 | 20231016 | 123400 | 2248179295 | 3965 | 3965 | 3965 | 3965 | 101 |
| 382 | 20231016 | 123300 | 2247778830 | 3935 | 3935 | 3965 | 3935 | 204 |
| 383 | 20231016 | 123200 | 2246970060 | 3935 | 3970 | 3970 | 3935 | 103 |
| 384 | 20231016 | 123100 | 2246564160 | 3965 | 3950 | 3965 | 3950 | 377 |
| 385 | 20231016 | 123000 | 2245072280 | 3955 | 3975 | 3975 | 3955 | 3 |
| 386 | 20231016 | 122900 | 2245060395 | 3950 | 3975 | 3975 | 3950 | 1154 |
| 387 | 20231016 | 122800 | 2240497440 | 3980 | 3980 | 3980 | 3980 | 1 |
| 388 | 20231016 | 122700 | 2240493460 | 3980 | 3960 | 3980 | 3955 | 52 |
| 389 | 20231016 | 122600 | 2240287590 | 3980 | 3980 | 3980 | 3980 | 0 |
| 390 | 20231016 | 122500 | 2240287590 | 3980 | 3975 | 3980 | 3975 | 2 |
| 391 | 20231016 | 122400 | 2240279635 | 3975 | 3960 | 3980 | 3960 | 3 |
| 392 | 20231016 | 122300 | 2240267720 | 3960 | 3960 | 3960 | 3960 | 3 |
| 393 | 20231016 | 122200 | 2240255840 | 3980 | 3980 | 3980 | 3980 | 2 |
| 394 | 20231016 | 122100 | 2240247880 | 3980 | 3960 | 3980 | 3960 | 206 |
| 395 | 20231016 | 122000 | 2239432100 | 3960 | 3960 | 3965 | 3960 | 566 |
| 396 | 20231016 | 121900 | 2237190420 | 3965 | 3980 | 3980 | 3965 | 1704 |
| 397 | 20231016 | 121800 | 2230418970 | 3980 | 3970 | 3980 | 3970 | 124 |
| 398 | 20231016 | 121700 | 2229925855 | 3965 | 3970 | 3970 | 3965 | 30 |
| 399 | 20231016 | 121600 | 2229806890 | 3970 | 3975 | 3975 | 3970 | 7 |
| 400 | 20231016 | 121500 | 2229779080 | 3980 | 3985 | 3985 | 3980 | 962 |
| 401 | 20231016 | 121400 | 2225950140 | 3980 | 3980 | 3980 | 3980 | 1134 |
| 402 | 20231016 | 121300 | 2221436820 | 3980 | 3980 | 3980 | 3980 | 352 |
| 403 | 20231016 | 121200 | 2220035860 | 3980 | 3975 | 3980 | 3975 | 27 |
| 404 | 20231016 | 121100 | 2219928515 | 3975 | 3965 | 3975 | 3965 | 371 |
| 405 | 20231016 | 121000 | 2218457080 | 3960 | 3960 | 3960 | 3955 | 126 |
| 406 | 20231016 | 120900 | 2217958125 | 3955 | 3955 | 3955 | 3955 | 22 |
| 407 | 20231016 | 120800 | 2217871115 | 3955 | 3955 | 3955 | 3955 | 1732 |
| 408 | 20231016 | 120700 | 2211021055 | 3955 | 3940 | 3955 | 3930 | 2095 |
| 409 | 20231016 | 120600 | 2202783730 | 3935 | 3950 | 3950 | 3935 | 2276 |
| 410 | 20231016 | 120500 | 2193812715 | 3950 | 3955 | 3955 | 3950 | 643 |
| 411 | 20231016 | 120400 | 2191272150 | 3955 | 3955 | 3960 | 3955 | 1193 |
| 412 | 20231016 | 120300 | 2186553830 | 3970 | 3975 | 3975 | 3960 | 552 |
| 413 | 20231016 | 120200 | 2184367825 | 3975 | 3975 | 3975 | 3975 | 0 |
| 414 | 20231016 | 120100 | 2184367825 | 3975 | 3960 | 3975 | 3960 | 1828 |
| 415 | 20231016 | 120000 | 2177125340 | 3965 | 3965 | 3965 | 3965 | 2 |
| 416 | 20231016 | 115900 | 2177117410 | 3960 | 3965 | 3965 | 3960 | 9 |
| 417 | 20231016 | 115800 | 2177081735 | 3970 | 3970 | 3970 | 3970 | 13 |
| 418 | 20231016 | 115700 | 2177030125 | 3950 | 3950 | 3950 | 3950 | 426 |
| 419 | 20231016 | 115600 | 2175347425 | 3950 | 3950 | 3950 | 3950 | 1 |
| 420 | 20231016 | 115500 | 2175343475 | 3975 | 3965 | 3975 | 3945 | 1591 |
| 421 | 20231016 | 115400 | 2169048500 | 3965 | 3965 | 3965 | 3965 | 187 |
| 422 | 20231016 | 115300 | 2168307045 | 3965 | 3970 | 3975 | 3965 | 725 |
| 423 | 20231016 | 115200 | 2165431005 | 3970 | 3970 | 3970 | 3965 | 589 |
| 424 | 20231016 | 115100 | 2163092700 | 3970 | 3995 | 3995 | 3970 | 2211 |
| 425 | 20231016 | 115000 | 2154288955 | 4005 | 4000 | 4005 | 3995 | 426 |
| 426 | 20231016 | 114900 | 2152585855 | 4040 | 3990 | 4050 | 3990 | 547 |
| 427 | 20231016 | 114800 | 2150386250 | 3985 | 3985 | 3995 | 3985 | 155 |
| 428 | 20231016 | 114700 | 2149768555 | 3985 | 3985 | 3985 | 3985 | 386 |
| 429 | 20231016 | 114600 | 2148230345 | 3980 | 3970 | 3980 | 3965 | 680 |
| 430 | 20231016 | 114500 | 2145527730 | 3965 | 3955 | 3975 | 3940 | 7202 |
| 431 | 20231016 | 114400 | 2117115845 | 3940 | 3985 | 3985 | 3940 | 8631 |
| 432 | 20231016 | 114300 | 2082900665 | 3995 | 3995 | 3995 | 3985 | 1364 |
| 433 | 20231016 | 114200 | 2077458980 | 3995 | 4005 | 4005 | 3995 | 577 |
| 434 | 20231016 | 114100 | 2075151480 | 4010 | 4010 | 4010 | 4010 | 2 |
| 435 | 20231016 | 114000 | 2075143460 | 4005 | 4005 | 4010 | 4005 | 52 |
| 436 | 20231016 | 113900 | 2074934950 | 4005 | 4010 | 4010 | 4005 | 78 |
| 437 | 20231016 | 113800 | 2074622310 | 4010 | 3995 | 4010 | 3995 | 260 |
| 438 | 20231016 | 113700 | 2073580525 | 3990 | 3985 | 3995 | 3985 | 9103 |
| 439 | 20231016 | 113600 | 2037260840 | 3985 | 4040 | 4040 | 3985 | 18315 |
| 440 | 20231016 | 113500 | 1963746280 | 4040 | 4035 | 4055 | 4035 | 52 |
| 441 | 20231016 | 113400 | 1963536435 | 4035 | 4050 | 4050 | 4035 | 1533 |
| 442 | 20231016 | 113300 | 1957342915 | 4050 | 4040 | 4050 | 4040 | 701 |
| 443 | 20231016 | 113200 | 1954509385 | 4040 | 4055 | 4055 | 4035 | 2515 |
| 444 | 20231016 | 113100 | 1944315975 | 4065 | 4065 | 4065 | 4065 | 2 |
| 445 | 20231016 | 113000 | 1944307845 | 4055 | 4050 | 4080 | 4050 | 602 |
| 446 | 20231016 | 112900 | 1941868000 | 4085 | 4035 | 4085 | 4035 | 2003 |
| 447 | 20231016 | 112800 | 1933728205 | 4030 | 4030 | 4030 | 4030 | 341 |
| 448 | 20231016 | 112700 | 1932353975 | 4035 | 4035 | 4035 | 4030 | 56 |
| 449 | 20231016 | 112600 | 1932128020 | 4040 | 4040 | 4040 | 4040 | 18 |
| 450 | 20231016 | 112500 | 1932055300 | 4040 | 4055 | 4055 | 4035 | 178 |
| 451 | 20231016 | 112400 | 1931333595 | 4055 | 4025 | 4070 | 4020 | 1424 |
| 452 | 20231016 | 112300 | 1925577845 | 4040 | 4020 | 4040 | 4020 | 3086 |
| 453 | 20231016 | 112200 | 1913148215 | 4015 | 4020 | 4035 | 4015 | 2451 |
| 454 | 20231016 | 112100 | 1903289160 | 4020 | 4050 | 4050 | 4020 | 8459 |
| 455 | 20231016 | 112000 | 1869174480 | 4045 | 4090 | 4090 | 4045 | 3463 |
| 456 | 20231016 | 111900 | 1855115410 | 4070 | 4090 | 4090 | 4070 | 122 |
| 457 | 20231016 | 111800 | 1854618630 | 4075 | 4090 | 4090 | 4075 | 3112 |
| 458 | 20231016 | 111700 | 1841922220 | 4090 | 4090 | 4095 | 4090 | 102 |
| 459 | 20231016 | 111600 | 1841505035 | 4095 | 4095 | 4095 | 4090 | 2221 |
| 460 | 20231016 | 111500 | 1832413430 | 4100 | 4100 | 4100 | 4095 | 199 |
| 461 | 20231016 | 111400 | 1831598480 | 4100 | 4100 | 4105 | 4095 | 1251 |
| 462 | 20231016 | 111300 | 1826468285 | 4105 | 4110 | 4110 | 4095 | 398 |
| 463 | 20231016 | 111200 | 1824836550 | 4110 | 4115 | 4115 | 4110 | 826 |
| 464 | 20231016 | 111100 | 1821439520 | 4115 | 4110 | 4115 | 4110 | 575 |
| 465 | 20231016 | 111000 | 1819076165 | 4110 | 4140 | 4140 | 4110 | 2916 |
| 466 | 20231016 | 110900 | 1807078510 | 4140 | 4125 | 4140 | 4125 | 194 |
| 467 | 20231016 | 110800 | 1806278170 | 4125 | 4125 | 4125 | 4125 | 5 |
| 468 | 20231016 | 110700 | 1806257545 | 4145 | 4145 | 4145 | 4145 | 52 |
| 469 | 20231016 | 110600 | 1806042005 | 4125 | 4150 | 4150 | 4125 | 1371 |
| 470 | 20231016 | 110500 | 1800356475 | 4150 | 4135 | 4150 | 4135 | 838 |
| 471 | 20231016 | 110400 | 1796888750 | 4155 | 4145 | 4155 | 4135 | 1252 |
| 472 | 20231016 | 110300 | 1791694595 | 4150 | 4150 | 4150 | 4145 | 1204 |
| 473 | 20231016 | 110200 | 1786699505 | 4150 | 4145 | 4155 | 4140 | 2206 |
| 474 | 20231016 | 110100 | 1777551620 | 4140 | 4145 | 4150 | 4140 | 1799 |
| 475 | 20231016 | 110000 | 1770093330 | 4140 | 4115 | 4140 | 4115 | 407 |
| 476 | 20231016 | 105900 | 1768409950 | 4140 | 4115 | 4140 | 4115 | 155 |
| 477 | 20231016 | 105800 | 1767772100 | 4115 | 4135 | 4140 | 4115 | 644 |
| 478 | 20231016 | 105700 | 1765109405 | 4115 | 4125 | 4125 | 4115 | 653 |
| 479 | 20231016 | 105600 | 1762416410 | 4135 | 4140 | 4140 | 4125 | 311 |
| 480 | 20231016 | 105500 | 1761129880 | 4145 | 4135 | 4145 | 4135 | 929 |
| 481 | 20231016 | 105400 | 1757285395 | 4145 | 4145 | 4150 | 4135 | 4178 |
| 482 | 20231016 | 105300 | 1739995560 | 4145 | 4155 | 4160 | 4135 | 1261 |
| 483 | 20231016 | 105200 | 1734769940 | 4165 | 4130 | 4165 | 4130 | 4815 |
| 484 | 20231016 | 105100 | 1714746895 | 4100 | 4130 | 4130 | 4100 | 172 |
| 485 | 20231016 | 105000 | 1714038695 | 4130 | 4125 | 4135 | 4125 | 4309 |
| 486 | 20231016 | 104900 | 1696222435 | 4125 | 4075 | 4130 | 4075 | 741 |
| 487 | 20231016 | 104800 | 1693168080 | 4075 | 4095 | 4095 | 4075 | 640 |
| 488 | 20231016 | 104700 | 1690557525 | 4095 | 4100 | 4100 | 4095 | 1000 |
| 489 | 20231016 | 104600 | 1686462055 | 4100 | 4115 | 4115 | 4100 | 1352 |
| 490 | 20231016 | 104500 | 1680913725 | 4115 | 4115 | 4115 | 4115 | 556 |
| 491 | 20231016 | 104400 | 1678625785 | 4120 | 4095 | 4120 | 4095 | 1007 |
| 492 | 20231016 | 104300 | 1674479460 | 4095 | 4090 | 4095 | 4080 | 607 |
| 493 | 20231016 | 104200 | 1672001190 | 4075 | 4075 | 4075 | 4075 | 1 |
| 494 | 20231016 | 104100 | 1671997115 | 4070 | 4070 | 4090 | 4070 | 547 |
| 495 | 20231016 | 104000 | 1669770105 | 4080 | 4090 | 4100 | 4070 | 5381 |
| 496 | 20231016 | 103900 | 1647827790 | 4100 | 4100 | 4100 | 4100 | 56 |
| 497 | 20231016 | 103800 | 1647598190 | 4100 | 4105 | 4105 | 4090 | 314 |
| 498 | 20231016 | 103700 | 1646311165 | 4100 | 4105 | 4105 | 4100 | 1191 |
| 499 | 20231016 | 103600 | 1641426135 | 4105 | 4120 | 4120 | 4105 | 1096 |
| 500 | 20231016 | 103500 | 1636918885 | 4115 | 4145 | 4145 | 4115 | 357 |
| 501 | 20231016 | 103400 | 1635447250 | 4145 | 4120 | 4145 | 4120 | 502 |
| 502 | 20231016 | 103300 | 1633366510 | 4145 | 4125 | 4150 | 4125 | 245 |
| 503 | 20231016 | 103200 | 1632350845 | 4130 | 4165 | 4170 | 4130 | 8778 |
| 504 | 20231016 | 103100 | 1595871690 | 4170 | 4120 | 4170 | 4120 | 2718 |
| 505 | 20231016 | 103000 | 1584607845 | 4135 | 4135 | 4135 | 4125 | 1314 |
| 506 | 20231016 | 102900 | 1579177155 | 4135 | 4090 | 4135 | 4085 | 3305 |
| 507 | 20231016 | 102800 | 1565583220 | 4090 | 4110 | 4110 | 4090 | 5700 |
| 508 | 20231016 | 102700 | 1542231005 | 4105 | 4105 | 4115 | 4105 | 1404 |
| 509 | 20231016 | 102600 | 1536461485 | 4105 | 4120 | 4120 | 4105 | 1198 |
| 510 | 20231016 | 102500 | 1531532215 | 4125 | 4145 | 4145 | 4125 | 3813 |
| 511 | 20231016 | 102400 | 1515784000 | 4145 | 4150 | 4165 | 4145 | 800 |
| 512 | 20231016 | 102300 | 1512465005 | 4165 | 4140 | 4180 | 4140 | 2160 |
| 513 | 20231016 | 102200 | 1503488135 | 4140 | 4160 | 4165 | 4140 | 1259 |
| 514 | 20231016 | 102100 | 1498272530 | 4160 | 4170 | 4170 | 4145 | 141 |
| 515 | 20231016 | 102000 | 1497687705 | 4145 | 4140 | 4175 | 4135 | 13872 |
| 516 | 20231016 | 101900 | 1439979665 | 4145 | 4150 | 4170 | 4135 | 6356 |
| 517 | 20231016 | 101800 | 1413597680 | 4175 | 4190 | 4225 | 4145 | 22015 |
| 518 | 20231016 | 101700 | 1321267765 | 4190 | 4110 | 4190 | 4105 | 14426 |
| 519 | 20231016 | 101600 | 1261239465 | 4115 | 4130 | 4130 | 4115 | 1337 |
| 520 | 20231016 | 101500 | 1255735160 | 4120 | 4145 | 4150 | 4120 | 490 |
| 521 | 20231016 | 101400 | 1253707835 | 4150 | 4120 | 4150 | 4115 | 975 |
| 522 | 20231016 | 101300 | 1249677695 | 4120 | 4130 | 4145 | 4120 | 774 |
| 523 | 20231016 | 101200 | 1246477010 | 4130 | 4120 | 4130 | 4120 | 888 |
| 524 | 20231016 | 101100 | 1242815650 | 4120 | 4135 | 4150 | 4120 | 2637 |
| 525 | 20231016 | 101000 | 1231926155 | 4135 | 4150 | 4160 | 4135 | 12661 |
| 526 | 20231016 | 100900 | 1179428055 | 4150 | 4150 | 4150 | 4125 | 2249 |
| 527 | 20231016 | 100800 | 1170115630 | 4150 | 4160 | 4160 | 4115 | 5047 |
| 528 | 20231016 | 100700 | 1149272755 | 4150 | 4150 | 4160 | 4125 | 4246 |
| 529 | 20231016 | 100600 | 1131671195 | 4135 | 4140 | 4160 | 4125 | 3689 |
| 530 | 20231016 | 100500 | 1116380575 | 4160 | 4130 | 4170 | 4125 | 7156 |
| 531 | 20231016 | 100400 | 1086713950 | 4130 | 4115 | 4130 | 4095 | 1895 |
| 532 | 20231016 | 100300 | 1078921300 | 4110 | 4105 | 4130 | 4095 | 2380 |
| 533 | 20231016 | 100200 | 1069140205 | 4110 | 4090 | 4110 | 4085 | 1931 |
| 534 | 20231016 | 100100 | 1061238155 | 4085 | 4090 | 4090 | 4085 | 1887 |
| 535 | 20231016 | 100000 | 1053527455 | 4080 | 4110 | 4110 | 4070 | 7368 |
| 536 | 20231016 | 095900 | 1023423390 | 4110 | 4135 | 4135 | 4110 | 7703 |
| 537 | 20231016 | 095800 | 991683175 | 4135 | 4120 | 4135 | 4115 | 2348 |
| 538 | 20231016 | 095700 | 981985640 | 4120 | 4095 | 4120 | 4090 | 4335 |
| 539 | 20231016 | 095600 | 964189635 | 4100 | 4120 | 4120 | 4090 | 9033 |
| 540 | 20231016 | 095500 | 927065010 | 4120 | 4205 | 4205 | 4060 | 30857 |
| 541 | 20231016 | 095400 | 799870250 | 4205 | 4100 | 4290 | 4100 | 64643 |
| 542 | 20231016 | 095300 | 528941165 | 4100 | 4105 | 4135 | 4100 | 7728 |
| 543 | 20231016 | 095200 | 497131170 | 4100 | 4105 | 4115 | 4095 | 8860 |
| 544 | 20231016 | 095100 | 460740780 | 4100 | 4095 | 4110 | 4095 | 1770 |
| 545 | 20231016 | 095000 | 453480610 | 4090 | 4115 | 4115 | 4090 | 1373 |
| 546 | 20231016 | 094900 | 447859045 | 4100 | 4130 | 4135 | 4100 | 7350 |
| 547 | 20231016 | 094800 | 417550125 | 4100 | 4075 | 4135 | 4075 | 15252 |
| 548 | 20231016 | 094700 | 354903855 | 4075 | 4040 | 4085 | 4040 | 8497 |
| 549 | 20231016 | 094600 | 320377970 | 4045 | 4040 | 4045 | 4040 | 588 |
| 550 | 20231016 | 094500 | 318000105 | 4030 | 4045 | 4045 | 4020 | 567 |
| 551 | 20231016 | 094400 | 315711545 | 4045 | 4025 | 4045 | 4020 | 5628 |
| 552 | 20231016 | 094300 | 293026325 | 4020 | 4040 | 4040 | 4015 | 3061 |
| 553 | 20231016 | 094200 | 280709030 | 4045 | 4030 | 4060 | 4030 | 4701 |
| 554 | 20231016 | 094100 | 261694745 | 4025 | 3990 | 4025 | 3990 | 8768 |
| 555 | 20231016 | 094000 | 226528000 | 3990 | 3985 | 3990 | 3985 | 540 |
| 556 | 20231016 | 093900 | 224373600 | 3985 | 3980 | 3985 | 3980 | 58 |
| 557 | 20231016 | 093800 | 224142480 | 3980 | 3990 | 3990 | 3980 | 407 |
| 558 | 20231016 | 093700 | 222522455 | 3990 | 3990 | 3990 | 3990 | 1105 |
| 559 | 20231016 | 093600 | 218113505 | 3990 | 3990 | 3990 | 3980 | 27 |
| 560 | 20231016 | 093500 | 218005950 | 3990 | 3990 | 3990 | 3990 | 1251 |
| 561 | 20231016 | 093400 | 213014460 | 3985 | 3985 | 3985 | 3985 | 23 |
| 562 | 20231016 | 093300 | 212922805 | 3985 | 3980 | 3985 | 3980 | 265 |
| 563 | 20231016 | 093200 | 211867940 | 3985 | 3985 | 3985 | 3985 | 367 |
| 564 | 20231016 | 093100 | 210405445 | 3985 | 3985 | 3985 | 3985 | 464 |
| 565 | 20231016 | 093000 | 208556405 | 3985 | 3980 | 3985 | 3980 | 199 |
| 566 | 20231016 | 092900 | 207764360 | 3980 | 3980 | 3980 | 3980 | 20 |
| 567 | 20231016 | 092800 | 207684760 | 3980 | 3980 | 3980 | 3980 | 9 |
| 568 | 20231016 | 092700 | 207648940 | 3985 | 3990 | 3990 | 3985 | 1267 |
| 569 | 20231016 | 092600 | 202599940 | 3990 | 3995 | 3995 | 3990 | 52 |
| 570 | 20231016 | 092500 | 202392410 | 3990 | 3995 | 3995 | 3990 | 63 |
| 571 | 20231016 | 092400 | 202141035 | 3985 | 4015 | 4015 | 3985 | 1084 |
| 572 | 20231016 | 092300 | 197811390 | 4015 | 4015 | 4015 | 4015 | 11 |
| 573 | 20231016 | 092200 | 197767225 | 4015 | 4015 | 4015 | 4015 | 1872 |
| 574 | 20231016 | 092100 | 190251145 | 4015 | 4005 | 4020 | 4005 | 2020 |
| 575 | 20231016 | 092000 | 182136885 | 4005 | 3995 | 4005 | 3995 | 999 |
| 576 | 20231016 | 091900 | 178143280 | 3995 | 3985 | 3995 | 3975 | 3063 |
| 577 | 20231016 | 091800 | 165949920 | 3990 | 4005 | 4005 | 3985 | 955 |
| 578 | 20231016 | 091700 | 162134705 | 4010 | 4025 | 4030 | 4010 | 2951 |
| 579 | 20231016 | 091600 | 150268860 | 4030 | 4040 | 4045 | 4025 | 2598 |
| 580 | 20231016 | 091500 | 139798010 | 4040 | 4040 | 4040 | 4035 | 701 |
| 581 | 20231016 | 091400 | 136967080 | 4040 | 4040 | 4045 | 4035 | 698 |
| 582 | 20231016 | 091300 | 134148010 | 4040 | 4040 | 4040 | 4040 | 800 |
| 583 | 20231016 | 091200 | 130916010 | 4040 | 4015 | 4040 | 4015 | 413 |
| 584 | 20231016 | 091100 | 129250115 | 4040 | 4040 | 4040 | 4025 | 4607 |
| 585 | 20231016 | 091000 | 110669415 | 4040 | 4045 | 4045 | 4030 | 542 |
| 586 | 20231016 | 090900 | 108479825 | 4045 | 4055 | 4055 | 4040 | 618 |
| 587 | 20231016 | 090800 | 105977935 | 4055 | 4040 | 4055 | 4040 | 1459 |
| 588 | 20231016 | 090700 | 100073070 | 4040 | 4015 | 4040 | 4015 | 773 |
| 589 | 20231016 | 090600 | 96953830 | 4020 | 4050 | 4050 | 4020 | 608 |
| 590 | 20231016 | 090500 | 94496585 | 4055 | 4050 | 4055 | 4030 | 3240 |
| 591 | 20231016 | 090400 | 81375500 | 4050 | 4055 | 4065 | 4050 | 6138 |
| 592 | 20231016 | 090300 | 56497630 | 4055 | 4020 | 4060 | 4020 | 2427 |
| 593 | 20231016 | 090200 | 46666845 | 4020 | 4005 | 4040 | 4005 | 1249 |
| 594 | 20231016 | 090100 | 41649580 | 4005 | 4025 | 4050 | 3980 | 4937 |
| 595 | 20231016 | 090000 | 21825295 | 4010 | 4075 | 4075 | 3960 | 5367 |