30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 190300 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 29781 |
| 3 | 20231016 | 190200 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 4 | 20231016 | 190100 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 5 | 20231016 | 190000 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 6 | 20231016 | 185900 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 7 | 20231016 | 185800 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 8 | 20231016 | 185700 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 9 | 20231016 | 185600 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 10 | 20231016 | 185500 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 11 | 20231016 | 185400 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 12 | 20231016 | 185300 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 13 | 20231016 | 185200 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 14 | 20231016 | 185100 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 15 | 20231016 | 185000 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 16 | 20231016 | 184900 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 17 | 20231016 | 184800 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 18 | 20231016 | 184700 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 19 | 20231016 | 184600 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 20 | 20231016 | 184500 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 21 | 20231016 | 184400 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 22 | 20231016 | 184300 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 23 | 20231016 | 184200 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 24 | 20231016 | 184100 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 25 | 20231016 | 184000 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 26 | 20231016 | 183900 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 27 | 20231016 | 183800 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 28 | 20231016 | 183700 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 29 | 20231016 | 183600 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 30 | 20231016 | 183500 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 31 | 20231016 | 183400 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 32 | 20231016 | 183300 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 29781 |
| 33 | 20231016 | 183200 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 34 | 20231016 | 183100 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 35 | 20231016 | 183000 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 36 | 20231016 | 182900 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 37 | 20231016 | 182800 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 38 | 20231016 | 182700 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 39 | 20231016 | 182600 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 40 | 20231016 | 182500 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 41 | 20231016 | 182400 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 42 | 20231016 | 182300 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 43 | 20231016 | 182200 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 44 | 20231016 | 182100 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 45 | 20231016 | 182000 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 46 | 20231016 | 181900 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 47 | 20231016 | 181800 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 48 | 20231016 | 181700 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 49 | 20231016 | 181600 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 50 | 20231016 | 181500 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 51 | 20231016 | 181400 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 52 | 20231016 | 181300 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 53 | 20231016 | 181200 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 54 | 20231016 | 181100 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 55 | 20231016 | 181000 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 56 | 20231016 | 180900 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 57 | 20231016 | 180800 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 58 | 20231016 | 180700 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 59 | 20231016 | 180600 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 60 | 20231016 | 180500 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 61 | 20231016 | 180400 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 62 | 20231016 | 180300 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 29781 |
| 63 | 20231016 | 180200 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 64 | 20231016 | 180100 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 65 | 20231016 | 180000 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 66 | 20231016 | 175900 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 67 | 20231016 | 175800 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 68 | 20231016 | 175700 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 69 | 20231016 | 175600 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 70 | 20231016 | 175500 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 71 | 20231016 | 175400 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 72 | 20231016 | 175300 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 73 | 20231016 | 175200 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 74 | 20231016 | 175100 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 75 | 20231016 | 175000 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 76 | 20231016 | 174900 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 77 | 20231016 | 174800 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 78 | 20231016 | 174700 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 79 | 20231016 | 174600 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 80 | 20231016 | 174500 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 81 | 20231016 | 174400 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 82 | 20231016 | 174300 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 83 | 20231016 | 174200 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 84 | 20231016 | 174100 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 85 | 20231016 | 174000 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 86 | 20231016 | 173900 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 87 | 20231016 | 173800 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 88 | 20231016 | 173700 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 89 | 20231016 | 173600 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 90 | 20231016 | 173500 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 91 | 20231016 | 173400 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 92 | 20231016 | 173300 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 29781 |
| 93 | 20231016 | 173200 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 94 | 20231016 | 173100 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 95 | 20231016 | 173000 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 96 | 20231016 | 172900 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 97 | 20231016 | 172800 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 98 | 20231016 | 172700 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 99 | 20231016 | 172600 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 100 | 20231016 | 172500 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 101 | 20231016 | 172400 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 102 | 20231016 | 172300 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 103 | 20231016 | 172200 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 104 | 20231016 | 172100 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 105 | 20231016 | 172000 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 106 | 20231016 | 171900 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 107 | 20231016 | 171800 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 108 | 20231016 | 171700 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 109 | 20231016 | 171600 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 110 | 20231016 | 171500 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 111 | 20231016 | 171400 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 112 | 20231016 | 171300 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 113 | 20231016 | 171200 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 114 | 20231016 | 171100 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 115 | 20231016 | 171000 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 116 | 20231016 | 170900 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 117 | 20231016 | 170800 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 118 | 20231016 | 170700 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 119 | 20231016 | 170600 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 120 | 20231016 | 170500 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 121 | 20231016 | 170400 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 122 | 20231016 | 170300 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 29781 |
| 123 | 20231016 | 170200 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 124 | 20231016 | 170100 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 125 | 20231016 | 170000 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 126 | 20231016 | 165900 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 127 | 20231016 | 165800 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 128 | 20231016 | 165700 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 129 | 20231016 | 165600 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 130 | 20231016 | 165500 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 131 | 20231016 | 165400 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 132 | 20231016 | 165300 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 133 | 20231016 | 165200 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 134 | 20231016 | 165100 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 135 | 20231016 | 165000 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 136 | 20231016 | 164900 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 137 | 20231016 | 164800 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 138 | 20231016 | 164700 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 139 | 20231016 | 164600 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 140 | 20231016 | 164500 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 141 | 20231016 | 164400 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 142 | 20231016 | 164300 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 143 | 20231016 | 164200 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 144 | 20231016 | 164100 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 145 | 20231016 | 164000 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 146 | 20231016 | 163900 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 147 | 20231016 | 163800 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 148 | 20231016 | 163700 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 149 | 20231016 | 163600 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 150 | 20231016 | 163500 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 151 | 20231016 | 163400 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 152 | 20231016 | 163300 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 29781 |
| 153 | 20231016 | 163200 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 154 | 20231016 | 163100 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 155 | 20231016 | 163000 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 156 | 20231016 | 162900 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 157 | 20231016 | 162800 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 158 | 20231016 | 162700 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 159 | 20231016 | 162600 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 160 | 20231016 | 162500 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 161 | 20231016 | 162400 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 162 | 20231016 | 162300 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 163 | 20231016 | 162200 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 164 | 20231016 | 162100 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 165 | 20231016 | 162000 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 166 | 20231016 | 161900 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 167 | 20231016 | 161800 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 168 | 20231016 | 161700 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 169 | 20231016 | 161600 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 170 | 20231016 | 161500 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 171 | 20231016 | 161400 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 172 | 20231016 | 161300 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 173 | 20231016 | 161200 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 174 | 20231016 | 161100 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 175 | 20231016 | 161000 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 176 | 20231016 | 160900 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 177 | 20231016 | 160800 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 178 | 20231016 | 160700 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 179 | 20231016 | 160600 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 180 | 20231016 | 160500 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 181 | 20231016 | 160400 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 182 | 20231016 | 160300 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 29781 |
| 183 | 20231016 | 160200 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 184 | 20231016 | 160100 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 185 | 20231016 | 160000 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 186 | 20231016 | 155900 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 187 | 20231016 | 155800 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 188 | 20231016 | 155700 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 189 | 20231016 | 155600 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 190 | 20231016 | 155500 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 191 | 20231016 | 155400 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 192 | 20231016 | 155300 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 193 | 20231016 | 155200 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 194 | 20231016 | 155100 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 195 | 20231016 | 155000 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 196 | 20231016 | 154900 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 197 | 20231016 | 154800 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 198 | 20231016 | 154700 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 199 | 20231016 | 154600 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 200 | 20231016 | 154500 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 201 | 20231016 | 154400 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 202 | 20231016 | 154300 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 203 | 20231016 | 154200 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 204 | 20231016 | 154100 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 205 | 20231016 | 154000 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 206 | 20231016 | 153900 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 207 | 20231016 | 153800 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 208 | 20231016 | 153700 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 209 | 20231016 | 153600 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 210 | 20231016 | 153500 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 211 | 20231016 | 153400 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 212 | 20231016 | 153300 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 29781 |
| 213 | 20231016 | 153200 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 214 | 20231016 | 153100 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 215 | 20231016 | 153000 | 8468039260 | 3755 | 3755 | 3755 | 3755 | 29781 |
| 216 | 20231016 | 152900 | 8356211605 | 3760 | 3760 | 3760 | 3760 | 0 |
| 217 | 20231016 | 152800 | 8356211605 | 3760 | 3760 | 3760 | 3760 | 0 |
| 218 | 20231016 | 152700 | 8356211605 | 3760 | 3760 | 3760 | 3760 | 0 |
| 219 | 20231016 | 152600 | 8356211605 | 3760 | 3760 | 3760 | 3760 | 0 |
| 220 | 20231016 | 152500 | 8356211605 | 3760 | 3760 | 3760 | 3760 | 0 |
| 221 | 20231016 | 152400 | 8356211605 | 3760 | 3760 | 3760 | 3760 | 0 |
| 222 | 20231016 | 152300 | 8356211605 | 3760 | 3760 | 3760 | 3760 | 0 |
| 223 | 20231016 | 152200 | 8356211605 | 3760 | 3760 | 3760 | 3760 | 0 |
| 224 | 20231016 | 152100 | 8356211605 | 3760 | 3760 | 3760 | 3760 | 0 |
| 225 | 20231016 | 152000 | 8356211605 | 3760 | 3760 | 3760 | 3760 | 0 |
| 226 | 20231016 | 151900 | 8356211605 | 3760 | 3765 | 3770 | 3760 | 4031 |
| 227 | 20231016 | 151800 | 8341035350 | 3765 | 3765 | 3770 | 3755 | 7389 |
| 228 | 20231016 | 151700 | 8313235590 | 3765 | 3775 | 3775 | 3765 | 3506 |
| 229 | 20231016 | 151600 | 8300007150 | 3775 | 3770 | 3775 | 3765 | 3150 |
| 230 | 20231016 | 151500 | 8288132155 | 3770 | 3760 | 3770 | 3760 | 6642 |
| 231 | 20231016 | 151400 | 8263131735 | 3765 | 3760 | 3765 | 3760 | 5450 |
| 232 | 20231016 | 151300 | 8242639725 | 3760 | 3755 | 3760 | 3755 | 861 |
| 233 | 20231016 | 151200 | 8239406470 | 3755 | 3755 | 3755 | 3755 | 2328 |
| 234 | 20231016 | 151100 | 8230664830 | 3760 | 3760 | 3760 | 3760 | 1099 |
| 235 | 20231016 | 151000 | 8226532590 | 3755 | 3755 | 3755 | 3750 | 8988 |
| 236 | 20231016 | 150900 | 8192788400 | 3755 | 3755 | 3760 | 3750 | 5896 |
| 237 | 20231016 | 150800 | 8170647420 | 3750 | 3745 | 3755 | 3745 | 1802 |
| 238 | 20231016 | 150700 | 8163889990 | 3750 | 3750 | 3750 | 3750 | 1074 |
| 239 | 20231016 | 150600 | 8159862490 | 3750 | 3745 | 3750 | 3745 | 5477 |
| 240 | 20231016 | 150500 | 8139351005 | 3745 | 3740 | 3745 | 3740 | 1133 |
| 241 | 20231016 | 150400 | 8135107970 | 3740 | 3735 | 3740 | 3730 | 18846 |
| 242 | 20231016 | 150300 | 8064671845 | 3735 | 3735 | 3740 | 3735 | 5864 |
| 243 | 20231016 | 150200 | 8042769730 | 3735 | 3735 | 3735 | 3735 | 2191 |
| 244 | 20231016 | 150100 | 8034586345 | 3740 | 3735 | 3740 | 3735 | 8227 |
| 245 | 20231016 | 150000 | 8003858465 | 3740 | 3740 | 3740 | 3735 | 1100 |
| 246 | 20231016 | 145900 | 7999748315 | 3740 | 3735 | 3740 | 3735 | 2511 |
| 247 | 20231016 | 145800 | 7990369510 | 3740 | 3745 | 3745 | 3740 | 27431 |
| 248 | 20231016 | 145700 | 7887776510 | 3745 | 3745 | 3745 | 3745 | 1027 |
| 249 | 20231016 | 145600 | 7883930395 | 3745 | 3745 | 3750 | 3745 | 428 |
| 250 | 20231016 | 145500 | 7882327505 | 3750 | 3745 | 3750 | 3745 | 5365 |
| 251 | 20231016 | 145400 | 7862234625 | 3740 | 3745 | 3750 | 3740 | 1218 |
| 252 | 20231016 | 145300 | 7857670785 | 3745 | 3740 | 3745 | 3740 | 5417 |
| 253 | 20231016 | 145200 | 7837411095 | 3740 | 3750 | 3750 | 3740 | 4834 |
| 254 | 20231016 | 145100 | 7819299685 | 3750 | 3745 | 3750 | 3740 | 7743 |
| 255 | 20231016 | 145000 | 7790310230 | 3745 | 3745 | 3745 | 3740 | 946 |
| 256 | 20231016 | 144900 | 7786769400 | 3745 | 3750 | 3750 | 3745 | 9327 |
| 257 | 20231016 | 144800 | 7751804330 | 3740 | 3745 | 3750 | 3740 | 4729 |
| 258 | 20231016 | 144700 | 7734095495 | 3745 | 3745 | 3750 | 3745 | 6572 |
| 259 | 20231016 | 144600 | 7709477145 | 3750 | 3745 | 3750 | 3745 | 645 |
| 260 | 20231016 | 144500 | 7707061505 | 3745 | 3750 | 3750 | 3745 | 2685 |
| 261 | 20231016 | 144400 | 7697005830 | 3745 | 3745 | 3745 | 3745 | 2423 |
| 262 | 20231016 | 144300 | 7687931695 | 3745 | 3745 | 3750 | 3740 | 2438 |
| 263 | 20231016 | 144200 | 7678803280 | 3745 | 3745 | 3750 | 3745 | 4310 |
| 264 | 20231016 | 144100 | 7662661375 | 3745 | 3745 | 3750 | 3745 | 1537 |
| 265 | 20231016 | 144000 | 7656905125 | 3750 | 3750 | 3750 | 3740 | 2921 |
| 266 | 20231016 | 143900 | 7645956570 | 3750 | 3745 | 3750 | 3745 | 479 |
| 267 | 20231016 | 143800 | 7644162625 | 3745 | 3750 | 3750 | 3740 | 21744 |
| 268 | 20231016 | 143700 | 7562700290 | 3750 | 3755 | 3755 | 3750 | 950 |
| 269 | 20231016 | 143600 | 7559137785 | 3760 | 3760 | 3760 | 3755 | 224 |
| 270 | 20231016 | 143500 | 7558295550 | 3750 | 3755 | 3755 | 3750 | 1344 |
| 271 | 20231016 | 143400 | 7553254550 | 3760 | 3750 | 3760 | 3750 | 1510 |
| 272 | 20231016 | 143300 | 7547588350 | 3755 | 3755 | 3760 | 3755 | 1635 |
| 273 | 20231016 | 143200 | 7541448405 | 3755 | 3755 | 3755 | 3755 | 2507 |
| 274 | 20231016 | 143100 | 7532034620 | 3760 | 3765 | 3765 | 3755 | 1888 |
| 275 | 20231016 | 143000 | 7524935960 | 3765 | 3765 | 3765 | 3765 | 450 |
| 276 | 20231016 | 142900 | 7523241710 | 3765 | 3755 | 3765 | 3755 | 1110 |
| 277 | 20231016 | 142800 | 7519071580 | 3755 | 3765 | 3765 | 3755 | 1467 |
| 278 | 20231016 | 142700 | 7513557075 | 3760 | 3760 | 3760 | 3760 | 2050 |
| 279 | 20231016 | 142600 | 7505849075 | 3765 | 3770 | 3770 | 3765 | 3491 |
| 280 | 20231016 | 142500 | 7492704735 | 3765 | 3770 | 3770 | 3765 | 1115 |
| 281 | 20231016 | 142400 | 7488503140 | 3770 | 3770 | 3770 | 3770 | 2053 |
| 282 | 20231016 | 142300 | 7480763330 | 3770 | 3775 | 3775 | 3770 | 201 |
| 283 | 20231016 | 142200 | 7480005490 | 3770 | 3775 | 3775 | 3770 | 2773 |
| 284 | 20231016 | 142100 | 7469550780 | 3780 | 3780 | 3780 | 3775 | 2289 |
| 285 | 20231016 | 142000 | 7460903775 | 3780 | 3780 | 3780 | 3780 | 818 |
| 286 | 20231016 | 141900 | 7457811735 | 3780 | 3780 | 3780 | 3780 | 736 |
| 287 | 20231016 | 141800 | 7455029655 | 3780 | 3780 | 3785 | 3780 | 1040 |
| 288 | 20231016 | 141700 | 7451096115 | 3775 | 3770 | 3775 | 3770 | 1176 |
| 289 | 20231016 | 141600 | 7446656835 | 3775 | 3775 | 3775 | 3775 | 1236 |
| 290 | 20231016 | 141500 | 7441990935 | 3775 | 3775 | 3780 | 3775 | 2529 |
| 291 | 20231016 | 141400 | 7432442330 | 3775 | 3775 | 3780 | 3775 | 1293 |
| 292 | 20231016 | 141300 | 7427561135 | 3770 | 3770 | 3780 | 3765 | 1316 |
| 293 | 20231016 | 141200 | 7422598990 | 3770 | 3765 | 3770 | 3765 | 8192 |
| 294 | 20231016 | 141100 | 7391715650 | 3765 | 3765 | 3770 | 3765 | 3255 |
| 295 | 20231016 | 141000 | 7379459475 | 3765 | 3765 | 3765 | 3765 | 10 |
| 296 | 20231016 | 140900 | 7379421825 | 3760 | 3765 | 3765 | 3760 | 394 |
| 297 | 20231016 | 140800 | 7377939855 | 3765 | 3755 | 3765 | 3755 | 286 |
| 298 | 20231016 | 140700 | 7376863265 | 3755 | 3755 | 3755 | 3755 | 1081 |
| 299 | 20231016 | 140600 | 7372804110 | 3755 | 3770 | 3770 | 3755 | 9786 |
| 300 | 20231016 | 140500 | 7335996410 | 3765 | 3770 | 3770 | 3765 | 613 |
| 301 | 20231016 | 140400 | 7333688010 | 3775 | 3770 | 3775 | 3770 | 2281 |
| 302 | 20231016 | 140300 | 7325088465 | 3770 | 3770 | 3770 | 3770 | 204 |
| 303 | 20231016 | 140200 | 7324319385 | 3770 | 3765 | 3770 | 3765 | 910 |
| 304 | 20231016 | 140100 | 7320893155 | 3765 | 3765 | 3765 | 3765 | 2418 |
| 305 | 20231016 | 140000 | 7311789385 | 3765 | 3765 | 3765 | 3765 | 220 |
| 306 | 20231016 | 135900 | 7310961085 | 3760 | 3760 | 3765 | 3760 | 255 |
| 307 | 20231016 | 135800 | 7310001145 | 3760 | 3765 | 3765 | 3760 | 728 |
| 308 | 20231016 | 135700 | 7307260365 | 3770 | 3765 | 3770 | 3765 | 2909 |
| 309 | 20231016 | 135600 | 7296307935 | 3765 | 3765 | 3765 | 3765 | 62 |
| 310 | 20231016 | 135500 | 7296074505 | 3765 | 3765 | 3765 | 3765 | 191 |
| 311 | 20231016 | 135400 | 7295355390 | 3765 | 3765 | 3765 | 3765 | 12 |
| 312 | 20231016 | 135300 | 7295310210 | 3760 | 3760 | 3760 | 3755 | 2428 |
| 313 | 20231016 | 135200 | 7286181445 | 3760 | 3760 | 3760 | 3755 | 625 |
| 314 | 20231016 | 135100 | 7283833695 | 3760 | 3760 | 3760 | 3760 | 32 |
| 315 | 20231016 | 135000 | 7283713375 | 3760 | 3755 | 3760 | 3755 | 463 |
| 316 | 20231016 | 134900 | 7281973855 | 3755 | 3750 | 3760 | 3750 | 200 |
| 317 | 20231016 | 134800 | 7281222765 | 3750 | 3755 | 3755 | 3750 | 3271 |
| 318 | 20231016 | 134700 | 7268940890 | 3760 | 3755 | 3760 | 3755 | 29 |
| 319 | 20231016 | 134600 | 7268831925 | 3755 | 3760 | 3760 | 3755 | 365 |
| 320 | 20231016 | 134500 | 7267460290 | 3760 | 3760 | 3760 | 3760 | 154 |
| 321 | 20231016 | 134400 | 7266881250 | 3760 | 3770 | 3770 | 3760 | 12407 |
| 322 | 20231016 | 134300 | 7220139450 | 3770 | 3765 | 3770 | 3765 | 55 |
| 323 | 20231016 | 134200 | 7219932125 | 3770 | 3770 | 3770 | 3770 | 204 |
| 324 | 20231016 | 134100 | 7219163045 | 3770 | 3770 | 3770 | 3770 | 68 |
| 325 | 20231016 | 134000 | 7218906685 | 3765 | 3770 | 3770 | 3765 | 2022 |
| 326 | 20231016 | 133900 | 7211287245 | 3770 | 3775 | 3780 | 3770 | 1023 |
| 327 | 20231016 | 133800 | 7207428795 | 3775 | 3780 | 3780 | 3775 | 383 |
| 328 | 20231016 | 133700 | 7205981230 | 3780 | 3780 | 3780 | 3775 | 1794 |
| 329 | 20231016 | 133600 | 7199207115 | 3780 | 3785 | 3785 | 3780 | 38 |
| 330 | 20231016 | 133500 | 7199063385 | 3780 | 3790 | 3795 | 3780 | 6176 |
| 331 | 20231016 | 133400 | 7175683505 | 3785 | 3785 | 3795 | 3785 | 1162 |
| 332 | 20231016 | 133300 | 7171279750 | 3785 | 3780 | 3785 | 3780 | 1518 |
| 333 | 20231016 | 133200 | 7165534370 | 3780 | 3775 | 3785 | 3775 | 1281 |
| 334 | 20231016 | 133100 | 7160690320 | 3780 | 3775 | 3780 | 3775 | 3059 |
| 335 | 20231016 | 133000 | 7149127595 | 3775 | 3780 | 3780 | 3775 | 201 |
| 336 | 20231016 | 132900 | 7148367820 | 3770 | 3780 | 3785 | 3770 | 4576 |
| 337 | 20231016 | 132800 | 7131073940 | 3785 | 3780 | 3785 | 3780 | 3991 |
| 338 | 20231016 | 132700 | 7115972135 | 3780 | 3775 | 3780 | 3775 | 2069 |
| 339 | 20231016 | 132600 | 7108157990 | 3775 | 3775 | 3780 | 3775 | 366 |
| 340 | 20231016 | 132500 | 7106776225 | 3775 | 3775 | 3775 | 3775 | 2238 |
| 341 | 20231016 | 132400 | 7098327775 | 3775 | 3775 | 3775 | 3775 | 1584 |
| 342 | 20231016 | 132300 | 7092348175 | 3775 | 3770 | 3775 | 3770 | 591 |
| 343 | 20231016 | 132200 | 7090120100 | 3775 | 3775 | 3775 | 3775 | 80 |
| 344 | 20231016 | 132100 | 7089818100 | 3775 | 3760 | 3775 | 3760 | 3465 |
| 345 | 20231016 | 132000 | 7076765070 | 3760 | 3755 | 3760 | 3755 | 841 |
| 346 | 20231016 | 131900 | 7073606125 | 3760 | 3755 | 3760 | 3755 | 3180 |
| 347 | 20231016 | 131800 | 7061665150 | 3755 | 3755 | 3755 | 3755 | 0 |
| 348 | 20231016 | 131700 | 7061665150 | 3755 | 3755 | 3760 | 3755 | 866 |
| 349 | 20231016 | 131600 | 7058413210 | 3755 | 3760 | 3760 | 3755 | 412 |
| 350 | 20231016 | 131500 | 7056864840 | 3760 | 3755 | 3760 | 3755 | 1927 |
| 351 | 20231016 | 131400 | 7049623850 | 3755 | 3755 | 3760 | 3750 | 5068 |
| 352 | 20231016 | 131300 | 7030606590 | 3760 | 3760 | 3760 | 3760 | 636 |
| 353 | 20231016 | 131200 | 7028215230 | 3755 | 3750 | 3755 | 3750 | 1832 |
| 354 | 20231016 | 131100 | 7021338110 | 3745 | 3750 | 3755 | 3745 | 586 |
| 355 | 20231016 | 131000 | 7019141690 | 3755 | 3750 | 3755 | 3750 | 132 |
| 356 | 20231016 | 130900 | 7018646535 | 3750 | 3755 | 3755 | 3750 | 2170 |
| 357 | 20231016 | 130800 | 7010508880 | 3755 | 3765 | 3765 | 3750 | 5839 |
| 358 | 20231016 | 130700 | 6988612010 | 3765 | 3760 | 3765 | 3755 | 4453 |
| 359 | 20231016 | 130600 | 6971880455 | 3760 | 3760 | 3760 | 3760 | 50 |
| 360 | 20231016 | 130500 | 6971692455 | 3765 | 3770 | 3770 | 3765 | 693 |
| 361 | 20231016 | 130400 | 6969082810 | 3775 | 3775 | 3775 | 3775 | 10 |
| 362 | 20231016 | 130300 | 6969045060 | 3770 | 3760 | 3770 | 3760 | 1488 |
| 363 | 20231016 | 130200 | 6963442675 | 3760 | 3760 | 3760 | 3760 | 834 |
| 364 | 20231016 | 130100 | 6960306835 | 3760 | 3760 | 3760 | 3760 | 44 |
| 365 | 20231016 | 130000 | 6960141395 | 3755 | 3750 | 3755 | 3750 | 1238 |
| 366 | 20231016 | 125900 | 6955498705 | 3750 | 3760 | 3760 | 3750 | 1231 |
| 367 | 20231016 | 125800 | 6950880075 | 3750 | 3750 | 3750 | 3750 | 0 |
| 368 | 20231016 | 125700 | 6950880075 | 3750 | 3760 | 3760 | 3750 | 2413 |
| 369 | 20231016 | 125600 | 6941829745 | 3760 | 3760 | 3760 | 3760 | 100 |
| 370 | 20231016 | 125500 | 6941453745 | 3760 | 3760 | 3760 | 3760 | 18 |
| 371 | 20231016 | 125400 | 6941386065 | 3755 | 3760 | 3760 | 3755 | 1042 |
| 372 | 20231016 | 125300 | 6937471900 | 3760 | 3760 | 3760 | 3760 | 13 |
| 373 | 20231016 | 125200 | 6937423020 | 3755 | 3765 | 3765 | 3755 | 1780 |
| 374 | 20231016 | 125100 | 6930729220 | 3765 | 3770 | 3770 | 3760 | 772 |
| 375 | 20231016 | 125000 | 6927818915 | 3770 | 3770 | 3770 | 3770 | 424 |
| 376 | 20231016 | 124900 | 6926220435 | 3770 | 3765 | 3770 | 3765 | 377 |
| 377 | 20231016 | 124800 | 6924800440 | 3765 | 3760 | 3765 | 3760 | 262 |
| 378 | 20231016 | 124700 | 6923815215 | 3760 | 3765 | 3765 | 3760 | 1020 |
| 379 | 20231016 | 124600 | 6919979915 | 3755 | 3755 | 3770 | 3755 | 296 |
| 380 | 20231016 | 124500 | 6918867920 | 3755 | 3745 | 3755 | 3745 | 40 |
| 381 | 20231016 | 124400 | 6918717830 | 3745 | 3745 | 3745 | 3745 | 20 |
| 382 | 20231016 | 124300 | 6918642930 | 3750 | 3750 | 3755 | 3745 | 1908 |
| 383 | 20231016 | 124200 | 6911488180 | 3750 | 3750 | 3750 | 3750 | 29 |
| 384 | 20231016 | 124100 | 6911379430 | 3750 | 3745 | 3750 | 3745 | 291 |
| 385 | 20231016 | 124000 | 6910288680 | 3750 | 3750 | 3750 | 3750 | 77 |
| 386 | 20231016 | 123900 | 6909999930 | 3750 | 3745 | 3750 | 3745 | 144 |
| 387 | 20231016 | 123800 | 6909460430 | 3750 | 3745 | 3750 | 3745 | 146 |
| 388 | 20231016 | 123700 | 6908913580 | 3745 | 3755 | 3755 | 3745 | 1579 |
| 389 | 20231016 | 123600 | 6903000135 | 3755 | 3750 | 3755 | 3750 | 945 |
| 390 | 20231016 | 123500 | 6899456355 | 3760 | 3760 | 3760 | 3750 | 950 |
| 391 | 20231016 | 123400 | 6895884435 | 3760 | 3760 | 3760 | 3760 | 2592 |
| 392 | 20231016 | 123300 | 6886138515 | 3760 | 3755 | 3760 | 3755 | 4270 |
| 393 | 20231016 | 123200 | 6870087480 | 3760 | 3755 | 3760 | 3745 | 5831 |
| 394 | 20231016 | 123100 | 6848197445 | 3750 | 3755 | 3755 | 3750 | 279 |
| 395 | 20231016 | 123000 | 6847150660 | 3755 | 3750 | 3755 | 3750 | 697 |
| 396 | 20231016 | 122900 | 6844534225 | 3750 | 3750 | 3750 | 3750 | 710 |
| 397 | 20231016 | 122800 | 6841871725 | 3750 | 3740 | 3750 | 3740 | 2113 |
| 398 | 20231016 | 122700 | 6833950255 | 3740 | 3745 | 3745 | 3740 | 197 |
| 399 | 20231016 | 122600 | 6833213340 | 3740 | 3735 | 3740 | 3735 | 3365 |
| 400 | 20231016 | 122500 | 6820640765 | 3740 | 3740 | 3740 | 3740 | 610 |
| 401 | 20231016 | 122400 | 6818359365 | 3740 | 3740 | 3740 | 3735 | 2245 |
| 402 | 20231016 | 122300 | 6809967535 | 3740 | 3735 | 3740 | 3730 | 1281 |
| 403 | 20231016 | 122200 | 6805185455 | 3735 | 3735 | 3735 | 3730 | 373 |
| 404 | 20231016 | 122100 | 6803792400 | 3730 | 3730 | 3730 | 3730 | 1624 |
| 405 | 20231016 | 122000 | 6797734880 | 3735 | 3735 | 3735 | 3730 | 530 |
| 406 | 20231016 | 121900 | 6795755580 | 3735 | 3735 | 3735 | 3735 | 911 |
| 407 | 20231016 | 121800 | 6792352995 | 3735 | 3735 | 3735 | 3730 | 3684 |
| 408 | 20231016 | 121700 | 6778598925 | 3735 | 3735 | 3735 | 3735 | 6811 |
| 409 | 20231016 | 121600 | 6753159840 | 3740 | 3735 | 3740 | 3735 | 733 |
| 410 | 20231016 | 121500 | 6750421040 | 3735 | 3740 | 3740 | 3735 | 1652 |
| 411 | 20231016 | 121400 | 6744250070 | 3740 | 3740 | 3740 | 3740 | 449 |
| 412 | 20231016 | 121300 | 6742570810 | 3740 | 3735 | 3740 | 3735 | 2328 |
| 413 | 20231016 | 121200 | 6733864860 | 3740 | 3745 | 3745 | 3735 | 4110 |
| 414 | 20231016 | 121100 | 6718500145 | 3745 | 3745 | 3745 | 3745 | 852 |
| 415 | 20231016 | 121000 | 6715309405 | 3750 | 3750 | 3750 | 3750 | 40 |
| 416 | 20231016 | 120900 | 6715159405 | 3740 | 3755 | 3755 | 3740 | 1013 |
| 417 | 20231016 | 120800 | 6711355755 | 3755 | 3740 | 3755 | 3740 | 221 |
| 418 | 20231016 | 120700 | 6710528915 | 3740 | 3750 | 3755 | 3740 | 658 |
| 419 | 20231016 | 120600 | 6708063645 | 3755 | 3750 | 3755 | 3750 | 723 |
| 420 | 20231016 | 120500 | 6705351730 | 3750 | 3745 | 3750 | 3740 | 4562 |
| 421 | 20231016 | 120400 | 6688266695 | 3750 | 3755 | 3755 | 3750 | 21769 |
| 422 | 20231016 | 120300 | 6606608055 | 3760 | 3765 | 3765 | 3760 | 4013 |
| 423 | 20231016 | 120200 | 6591518150 | 3765 | 3760 | 3765 | 3760 | 1858 |
| 424 | 20231016 | 120100 | 6584531460 | 3765 | 3770 | 3770 | 3760 | 3800 |
| 425 | 20231016 | 120000 | 6570224515 | 3770 | 3775 | 3775 | 3770 | 383 |
| 426 | 20231016 | 115900 | 6568780075 | 3775 | 3775 | 3775 | 3765 | 2728 |
| 427 | 20231016 | 115800 | 6558493815 | 3775 | 3775 | 3775 | 3770 | 532 |
| 428 | 20231016 | 115700 | 6556485520 | 3770 | 3775 | 3775 | 3770 | 446 |
| 429 | 20231016 | 115600 | 6554802415 | 3775 | 3770 | 3775 | 3770 | 359 |
| 430 | 20231016 | 115500 | 6553448890 | 3775 | 3770 | 3775 | 3770 | 1337 |
| 431 | 20231016 | 115400 | 6548406765 | 3770 | 3770 | 3770 | 3770 | 1120 |
| 432 | 20231016 | 115300 | 6544184365 | 3770 | 3770 | 3770 | 3770 | 44 |
| 433 | 20231016 | 115200 | 6544018485 | 3770 | 3770 | 3770 | 3770 | 428 |
| 434 | 20231016 | 115100 | 6542404925 | 3770 | 3770 | 3770 | 3765 | 646 |
| 435 | 20231016 | 115000 | 6539971290 | 3770 | 3770 | 3770 | 3765 | 2785 |
| 436 | 20231016 | 114900 | 6529471895 | 3770 | 3770 | 3770 | 3765 | 1524 |
| 437 | 20231016 | 114800 | 6523727465 | 3770 | 3770 | 3775 | 3765 | 1904 |
| 438 | 20231016 | 114700 | 6516549360 | 3770 | 3770 | 3775 | 3770 | 776 |
| 439 | 20231016 | 114600 | 6513623685 | 3770 | 3770 | 3775 | 3770 | 1570 |
| 440 | 20231016 | 114500 | 6507704735 | 3770 | 3770 | 3770 | 3765 | 249 |
| 441 | 20231016 | 114400 | 6506766030 | 3770 | 3760 | 3770 | 3760 | 570 |
| 442 | 20231016 | 114300 | 6504619930 | 3765 | 3770 | 3770 | 3765 | 1450 |
| 443 | 20231016 | 114200 | 6499159635 | 3770 | 3765 | 3770 | 3760 | 2979 |
| 444 | 20231016 | 114100 | 6487944395 | 3770 | 3765 | 3770 | 3765 | 1517 |
| 445 | 20231016 | 114000 | 6482231805 | 3765 | 3760 | 3765 | 3760 | 1981 |
| 446 | 20231016 | 113900 | 6474776690 | 3765 | 3760 | 3765 | 3760 | 613 |
| 447 | 20231016 | 113800 | 6472471755 | 3760 | 3765 | 3765 | 3760 | 422 |
| 448 | 20231016 | 113700 | 6470885000 | 3755 | 3760 | 3765 | 3755 | 3400 |
| 449 | 20231016 | 113600 | 6458111895 | 3755 | 3775 | 3775 | 3755 | 7171 |
| 450 | 20231016 | 113500 | 6431151900 | 3775 | 3775 | 3775 | 3775 | 1337 |
| 451 | 20231016 | 113400 | 6426104725 | 3775 | 3775 | 3775 | 3765 | 1835 |
| 452 | 20231016 | 113300 | 6419190785 | 3775 | 3775 | 3775 | 3775 | 1030 |
| 453 | 20231016 | 113200 | 6415302535 | 3775 | 3770 | 3775 | 3770 | 837 |
| 454 | 20231016 | 113100 | 6412146090 | 3775 | 3775 | 3775 | 3770 | 483 |
| 455 | 20231016 | 113000 | 6410322900 | 3775 | 3770 | 3775 | 3770 | 1169 |
| 456 | 20231016 | 112900 | 6405913910 | 3770 | 3760 | 3770 | 3760 | 1699 |
| 457 | 20231016 | 112800 | 6399513660 | 3760 | 3770 | 3775 | 3760 | 14881 |
| 458 | 20231016 | 112700 | 6343516620 | 3770 | 3770 | 3770 | 3770 | 404 |
| 459 | 20231016 | 112600 | 6341993540 | 3765 | 3765 | 3770 | 3765 | 1053 |
| 460 | 20231016 | 112500 | 6338027550 | 3765 | 3770 | 3770 | 3765 | 423 |
| 461 | 20231016 | 112400 | 6336434455 | 3770 | 3765 | 3770 | 3760 | 6361 |
| 462 | 20231016 | 112300 | 6312509345 | 3770 | 3765 | 3770 | 3765 | 576 |
| 463 | 20231016 | 112200 | 6310338580 | 3760 | 3775 | 3775 | 3760 | 7717 |
| 464 | 20231016 | 112100 | 6281292050 | 3775 | 3775 | 3775 | 3775 | 1056 |
| 465 | 20231016 | 112000 | 6277305650 | 3775 | 3775 | 3775 | 3775 | 580 |
| 466 | 20231016 | 111900 | 6275116150 | 3775 | 3780 | 3780 | 3770 | 5150 |
| 467 | 20231016 | 111800 | 6255683595 | 3780 | 3790 | 3790 | 3780 | 3011 |
| 468 | 20231016 | 111700 | 6244299515 | 3785 | 3785 | 3785 | 3785 | 298 |
| 469 | 20231016 | 111600 | 6243171585 | 3785 | 3795 | 3795 | 3785 | 706 |
| 470 | 20231016 | 111500 | 6240499225 | 3790 | 3790 | 3795 | 3780 | 1612 |
| 471 | 20231016 | 111400 | 6234397135 | 3795 | 3795 | 3795 | 3790 | 1130 |
| 472 | 20231016 | 111300 | 6230113800 | 3795 | 3800 | 3800 | 3795 | 1107 |
| 473 | 20231016 | 111200 | 6225911020 | 3800 | 3795 | 3800 | 3795 | 242 |
| 474 | 20231016 | 111100 | 6224991425 | 3795 | 3810 | 3810 | 3795 | 334 |
| 475 | 20231016 | 111000 | 6223719955 | 3810 | 3800 | 3810 | 3800 | 1649 |
| 476 | 20231016 | 110900 | 6217444840 | 3810 | 3780 | 3820 | 3780 | 10042 |
| 477 | 20231016 | 110800 | 6179201250 | 3780 | 3785 | 3785 | 3780 | 1084 |
| 478 | 20231016 | 110700 | 6175102310 | 3775 | 3780 | 3780 | 3770 | 1440 |
| 479 | 20231016 | 110600 | 6169660975 | 3775 | 3770 | 3775 | 3770 | 1469 |
| 480 | 20231016 | 110500 | 6164116525 | 3770 | 3770 | 3775 | 3760 | 2620 |
| 481 | 20231016 | 110400 | 6154251630 | 3775 | 3775 | 3775 | 3775 | 278 |
| 482 | 20231016 | 110300 | 6153202180 | 3765 | 3790 | 3790 | 3765 | 11657 |
| 483 | 20231016 | 110200 | 6109157905 | 3790 | 3790 | 3795 | 3790 | 1728 |
| 484 | 20231016 | 110100 | 6102607950 | 3795 | 3800 | 3800 | 3795 | 911 |
| 485 | 20231016 | 110000 | 6099149165 | 3800 | 3805 | 3805 | 3790 | 2517 |
| 486 | 20231016 | 105900 | 6089600210 | 3810 | 3800 | 3810 | 3795 | 3688 |
| 487 | 20231016 | 105800 | 6075592800 | 3800 | 3800 | 3810 | 3790 | 2764 |
| 488 | 20231016 | 105700 | 6065092360 | 3800 | 3790 | 3805 | 3790 | 2100 |
| 489 | 20231016 | 105600 | 6057129205 | 3795 | 3815 | 3815 | 3795 | 963 |
| 490 | 20231016 | 105500 | 6053466665 | 3815 | 3785 | 3815 | 3785 | 2866 |
| 491 | 20231016 | 105400 | 6042574500 | 3780 | 3795 | 3795 | 3780 | 1589 |
| 492 | 20231016 | 105300 | 6036562210 | 3795 | 3780 | 3805 | 3775 | 2427 |
| 493 | 20231016 | 105200 | 6027338725 | 3805 | 3775 | 3805 | 3775 | 6273 |
| 494 | 20231016 | 105100 | 6003578865 | 3780 | 3785 | 3785 | 3775 | 430 |
| 495 | 20231016 | 105000 | 6001952390 | 3785 | 3785 | 3785 | 3785 | 139 |
| 496 | 20231016 | 104900 | 6001426275 | 3785 | 3785 | 3785 | 3780 | 884 |
| 497 | 20231016 | 104800 | 5998083245 | 3785 | 3790 | 3790 | 3785 | 1563 |
| 498 | 20231016 | 104700 | 5992165825 | 3790 | 3795 | 3795 | 3785 | 4456 |
| 499 | 20231016 | 104600 | 5975290450 | 3790 | 3790 | 3790 | 3790 | 3699 |
| 500 | 20231016 | 104500 | 5961271240 | 3790 | 3775 | 3795 | 3775 | 5374 |
| 501 | 20231016 | 104400 | 5940888910 | 3790 | 3770 | 3790 | 3765 | 6508 |
| 502 | 20231016 | 104300 | 5916245085 | 3770 | 3760 | 3770 | 3760 | 10382 |
| 503 | 20231016 | 104200 | 5877164680 | 3760 | 3760 | 3760 | 3755 | 10262 |
| 504 | 20231016 | 104100 | 5838590310 | 3760 | 3760 | 3765 | 3760 | 4374 |
| 505 | 20231016 | 104000 | 5822140965 | 3765 | 3765 | 3765 | 3760 | 1502 |
| 506 | 20231016 | 103900 | 5816486235 | 3760 | 3755 | 3760 | 3755 | 5031 |
| 507 | 20231016 | 103800 | 5797590240 | 3760 | 3765 | 3765 | 3760 | 4292 |
| 508 | 20231016 | 103700 | 5781450960 | 3765 | 3780 | 3785 | 3765 | 24619 |
| 509 | 20231016 | 103600 | 5688603585 | 3780 | 3795 | 3795 | 3780 | 6161 |
| 510 | 20231016 | 103500 | 5665301245 | 3795 | 3785 | 3795 | 3780 | 2010 |
| 511 | 20231016 | 103400 | 5657700975 | 3785 | 3775 | 3785 | 3775 | 3808 |
| 512 | 20231016 | 103300 | 5643305105 | 3780 | 3785 | 3785 | 3775 | 3019 |
| 513 | 20231016 | 103200 | 5631895830 | 3780 | 3780 | 3785 | 3780 | 5044 |
| 514 | 20231016 | 103100 | 5612826930 | 3780 | 3790 | 3795 | 3780 | 11389 |
| 515 | 20231016 | 103000 | 5569723995 | 3800 | 3800 | 3800 | 3790 | 6746 |
| 516 | 20231016 | 102900 | 5544137000 | 3795 | 3795 | 3795 | 3790 | 1928 |
| 517 | 20231016 | 102800 | 5536820395 | 3790 | 3790 | 3795 | 3785 | 9253 |
| 518 | 20231016 | 102700 | 5501748110 | 3785 | 3785 | 3790 | 3785 | 2732 |
| 519 | 20231016 | 102600 | 5491404790 | 3785 | 3785 | 3790 | 3785 | 6499 |
| 520 | 20231016 | 102500 | 5466804445 | 3790 | 3795 | 3795 | 3790 | 8357 |
| 521 | 20231016 | 102400 | 5435118660 | 3795 | 3800 | 3800 | 3795 | 3391 |
| 522 | 20231016 | 102300 | 5422247310 | 3795 | 3800 | 3805 | 3795 | 29355 |
| 523 | 20231016 | 102200 | 5310702030 | 3805 | 3815 | 3815 | 3800 | 13062 |
| 524 | 20231016 | 102100 | 5261016055 | 3815 | 3815 | 3825 | 3805 | 1689 |
| 525 | 20231016 | 102000 | 5254565260 | 3815 | 3815 | 3830 | 3800 | 34562 |
| 526 | 20231016 | 101900 | 5122938165 | 3820 | 3815 | 3820 | 3815 | 718 |
| 527 | 20231016 | 101800 | 5120196290 | 3815 | 3820 | 3820 | 3810 | 3886 |
| 528 | 20231016 | 101700 | 5105365920 | 3815 | 3840 | 3840 | 3810 | 14793 |
| 529 | 20231016 | 101600 | 5048822330 | 3840 | 3835 | 3840 | 3830 | 4994 |
| 530 | 20231016 | 101500 | 5029669245 | 3835 | 3830 | 3840 | 3830 | 3224 |
| 531 | 20231016 | 101400 | 5017305235 | 3830 | 3840 | 3840 | 3825 | 4407 |
| 532 | 20231016 | 101300 | 5000441955 | 3840 | 3820 | 3840 | 3820 | 2359 |
| 533 | 20231016 | 101200 | 4991420010 | 3825 | 3850 | 3850 | 3820 | 18838 |
| 534 | 20231016 | 101100 | 4919371595 | 3850 | 3855 | 3855 | 3830 | 1495 |
| 535 | 20231016 | 101000 | 4913634570 | 3845 | 3855 | 3855 | 3840 | 645 |
| 536 | 20231016 | 100900 | 4911154990 | 3855 | 3840 | 3860 | 3830 | 4039 |
| 537 | 20231016 | 100800 | 4895644260 | 3835 | 3870 | 3870 | 3825 | 22424 |
| 538 | 20231016 | 100700 | 4809640690 | 3870 | 3865 | 3870 | 3860 | 1732 |
| 539 | 20231016 | 100600 | 4802947500 | 3865 | 3865 | 3865 | 3860 | 3573 |
| 540 | 20231016 | 100500 | 4789152035 | 3855 | 3855 | 3855 | 3850 | 1316 |
| 541 | 20231016 | 100400 | 4784079610 | 3850 | 3835 | 3855 | 3835 | 8909 |
| 542 | 20231016 | 100300 | 4749877110 | 3835 | 3850 | 3850 | 3835 | 9889 |
| 543 | 20231016 | 100200 | 4711864970 | 3850 | 3865 | 3865 | 3850 | 1030 |
| 544 | 20231016 | 100100 | 4707890225 | 3865 | 3845 | 3865 | 3845 | 6275 |
| 545 | 20231016 | 100000 | 4683747065 | 3850 | 3870 | 3870 | 3850 | 2864 |
| 546 | 20231016 | 095900 | 4672711510 | 3850 | 3875 | 3875 | 3845 | 4475 |
| 547 | 20231016 | 095800 | 4655443440 | 3875 | 3880 | 3880 | 3860 | 26269 |
| 548 | 20231016 | 095700 | 4553985855 | 3880 | 3885 | 3890 | 3880 | 5801 |
| 549 | 20231016 | 095600 | 4531467790 | 3890 | 3905 | 3905 | 3885 | 11559 |
| 550 | 20231016 | 095500 | 4486445620 | 3905 | 3890 | 3905 | 3890 | 25362 |
| 551 | 20231016 | 095400 | 4387624625 | 3885 | 3885 | 3890 | 3880 | 9506 |
| 552 | 20231016 | 095300 | 4350707245 | 3885 | 3860 | 3885 | 3845 | 51198 |
| 553 | 20231016 | 095200 | 4153355110 | 3860 | 3860 | 3865 | 3855 | 12881 |
| 554 | 20231016 | 095100 | 4103635415 | 3865 | 3880 | 3880 | 3865 | 7204 |
| 555 | 20231016 | 095000 | 4075738560 | 3880 | 3865 | 3885 | 3865 | 25257 |
| 556 | 20231016 | 094900 | 3977969605 | 3870 | 3865 | 3885 | 3865 | 11074 |
| 557 | 20231016 | 094800 | 3935064745 | 3885 | 3895 | 3895 | 3855 | 22456 |
| 558 | 20231016 | 094700 | 3847954065 | 3880 | 3890 | 3895 | 3880 | 36996 |
| 559 | 20231016 | 094600 | 3703992015 | 3890 | 3885 | 3895 | 3880 | 24192 |
| 560 | 20231016 | 094500 | 3609913385 | 3885 | 3880 | 3885 | 3875 | 16178 |
| 561 | 20231016 | 094400 | 3547094865 | 3885 | 3865 | 3885 | 3850 | 17564 |
| 562 | 20231016 | 094300 | 3479032015 | 3865 | 3845 | 3870 | 3845 | 30724 |
| 563 | 20231016 | 094200 | 3360428205 | 3845 | 3850 | 3850 | 3830 | 11528 |
| 564 | 20231016 | 094100 | 3316196240 | 3850 | 3855 | 3855 | 3845 | 7221 |
| 565 | 20231016 | 094000 | 3288408240 | 3845 | 3845 | 3860 | 3845 | 6290 |
| 566 | 20231016 | 093900 | 3264180560 | 3850 | 3870 | 3875 | 3850 | 23504 |
| 567 | 20231016 | 093800 | 3173409225 | 3875 | 3860 | 3875 | 3850 | 27452 |
| 568 | 20231016 | 093700 | 3067467525 | 3860 | 3865 | 3870 | 3860 | 8357 |
| 569 | 20231016 | 093600 | 3035160535 | 3860 | 3865 | 3870 | 3855 | 6947 |
| 570 | 20231016 | 093500 | 3008326865 | 3865 | 3880 | 3880 | 3860 | 14047 |
| 571 | 20231016 | 093400 | 2953887885 | 3880 | 3875 | 3885 | 3870 | 9459 |
| 572 | 20231016 | 093300 | 2917206085 | 3870 | 3860 | 3885 | 3855 | 16550 |
| 573 | 20231016 | 093200 | 2853143525 | 3860 | 3855 | 3865 | 3850 | 9408 |
| 574 | 20231016 | 093100 | 2816838510 | 3855 | 3840 | 3855 | 3835 | 7906 |
| 575 | 20231016 | 093000 | 2786450440 | 3840 | 3840 | 3845 | 3835 | 5483 |
| 576 | 20231016 | 092900 | 2765396125 | 3840 | 3845 | 3845 | 3830 | 1806 |
| 577 | 20231016 | 092800 | 2758461025 | 3840 | 3825 | 3850 | 3820 | 12839 |
| 578 | 20231016 | 092700 | 2709256800 | 3820 | 3840 | 3845 | 3820 | 24281 |
| 579 | 20231016 | 092600 | 2616211830 | 3840 | 3855 | 3855 | 3840 | 14649 |
| 580 | 20231016 | 092500 | 2559838165 | 3855 | 3860 | 3865 | 3850 | 30218 |
| 581 | 20231016 | 092400 | 2443220240 | 3860 | 3885 | 3885 | 3850 | 59756 |
| 582 | 20231016 | 092300 | 2212057490 | 3885 | 3880 | 3890 | 3860 | 37683 |
| 583 | 20231016 | 092200 | 2065962280 | 3875 | 3860 | 3885 | 3850 | 41988 |
| 584 | 20231016 | 092100 | 1903544405 | 3860 | 3840 | 3865 | 3835 | 28939 |
| 585 | 20231016 | 092000 | 1792140110 | 3840 | 3840 | 3850 | 3830 | 29931 |
| 586 | 20231016 | 091900 | 1677044930 | 3840 | 3830 | 3840 | 3820 | 19203 |
| 587 | 20231016 | 091800 | 1603523860 | 3830 | 3825 | 3835 | 3825 | 14071 |
| 588 | 20231016 | 091700 | 1549647970 | 3825 | 3820 | 3825 | 3815 | 7538 |
| 589 | 20231016 | 091600 | 1520856310 | 3820 | 3825 | 3825 | 3815 | 4755 |
| 590 | 20231016 | 091500 | 1502697455 | 3825 | 3810 | 3825 | 3805 | 6837 |
| 591 | 20231016 | 091400 | 1476602490 | 3805 | 3800 | 3815 | 3800 | 13929 |
| 592 | 20231016 | 091300 | 1423568920 | 3800 | 3800 | 3805 | 3795 | 14509 |
| 593 | 20231016 | 091200 | 1368429385 | 3800 | 3805 | 3810 | 3800 | 4740 |
| 594 | 20231016 | 091100 | 1350402220 | 3805 | 3800 | 3810 | 3795 | 8803 |
| 595 | 20231016 | 091000 | 1316936990 | 3800 | 3800 | 3815 | 3790 | 15127 |
| 596 | 20231016 | 090900 | 1259483310 | 3800 | 3810 | 3845 | 3795 | 73474 |
| 597 | 20231016 | 090800 | 978642290 | 3810 | 3800 | 3820 | 3790 | 33567 |
| 598 | 20231016 | 090700 | 851072245 | 3800 | 3785 | 3805 | 3785 | 9055 |
| 599 | 20231016 | 090600 | 816729915 | 3780 | 3760 | 3790 | 3760 | 12345 |
| 600 | 20231016 | 090500 | 770108240 | 3750 | 3770 | 3780 | 3750 | 15360 |
| 601 | 20231016 | 090400 | 712259585 | 3775 | 3755 | 3775 | 3745 | 38515 |
| 602 | 20231016 | 090300 | 567595455 | 3750 | 3740 | 3760 | 3740 | 8041 |
| 603 | 20231016 | 090200 | 537430690 | 3735 | 3735 | 3740 | 3725 | 44100 |
| 604 | 20231016 | 090100 | 372812615 | 3735 | 3755 | 3760 | 3735 | 23957 |
| 605 | 20231016 | 090000 | 282920195 | 3750 | 3815 | 3815 | 3750 | 65331 |