30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 190100 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 19900 |
| 3 | 20231017 | 190000 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20231017 | 185900 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20231017 | 185800 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20231017 | 185700 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20231017 | 185600 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20231017 | 185500 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20231017 | 185400 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20231017 | 185300 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20231017 | 185200 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20231017 | 185100 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20231017 | 185000 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20231017 | 184900 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20231017 | 184800 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20231017 | 184700 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20231017 | 184600 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20231017 | 184500 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20231017 | 184400 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20231017 | 184300 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20231017 | 184200 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20231017 | 184100 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20231017 | 184000 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20231017 | 183900 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20231017 | 183800 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20231017 | 183700 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20231017 | 183600 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20231017 | 183500 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20231017 | 183400 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20231017 | 183300 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20231017 | 183200 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20231017 | 183100 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 19900 |
| 33 | 20231017 | 183000 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20231017 | 182900 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20231017 | 182800 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20231017 | 182700 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20231017 | 182600 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20231017 | 182500 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20231017 | 182400 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20231017 | 182300 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20231017 | 182200 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20231017 | 182100 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20231017 | 182000 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20231017 | 181900 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20231017 | 181800 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20231017 | 181700 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20231017 | 181600 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20231017 | 181500 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20231017 | 181400 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20231017 | 181300 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20231017 | 181200 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20231017 | 181100 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20231017 | 181000 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20231017 | 180900 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20231017 | 180800 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20231017 | 180700 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20231017 | 180600 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20231017 | 180500 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20231017 | 180400 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20231017 | 180300 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20231017 | 180200 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20231017 | 180100 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 19900 |
| 63 | 20231017 | 180000 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20231017 | 175900 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20231017 | 175800 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20231017 | 175700 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20231017 | 175600 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20231017 | 175500 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20231017 | 175400 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20231017 | 175300 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20231017 | 175200 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20231017 | 175100 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20231017 | 175000 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20231017 | 174900 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20231017 | 174800 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20231017 | 174700 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20231017 | 174600 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20231017 | 174500 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20231017 | 174400 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20231017 | 174300 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20231017 | 174200 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20231017 | 174100 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20231017 | 174000 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20231017 | 173900 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20231017 | 173800 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20231017 | 173700 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20231017 | 173600 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20231017 | 173500 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20231017 | 173400 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20231017 | 173300 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20231017 | 173200 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20231017 | 173100 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 19900 |
| 93 | 20231017 | 173000 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20231017 | 172900 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20231017 | 172800 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20231017 | 172700 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20231017 | 172600 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20231017 | 172500 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20231017 | 172400 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20231017 | 172300 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20231017 | 172200 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20231017 | 172100 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20231017 | 172000 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20231017 | 171900 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20231017 | 171800 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20231017 | 171700 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20231017 | 171600 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20231017 | 171500 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20231017 | 171400 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20231017 | 171300 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20231017 | 171200 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20231017 | 171100 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20231017 | 171000 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20231017 | 170900 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20231017 | 170800 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20231017 | 170700 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20231017 | 170600 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20231017 | 170500 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20231017 | 170400 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20231017 | 170300 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20231017 | 170200 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20231017 | 170100 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 19900 |
| 123 | 20231017 | 170000 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20231017 | 165900 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20231017 | 165800 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20231017 | 165700 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20231017 | 165600 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20231017 | 165500 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20231017 | 165400 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20231017 | 165300 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20231017 | 165200 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20231017 | 165100 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20231017 | 165000 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20231017 | 164900 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20231017 | 164800 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20231017 | 164700 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20231017 | 164600 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20231017 | 164500 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20231017 | 164400 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20231017 | 164300 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20231017 | 164200 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20231017 | 164100 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20231017 | 164000 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20231017 | 163900 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20231017 | 163800 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20231017 | 163700 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20231017 | 163600 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20231017 | 163500 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20231017 | 163400 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20231017 | 163300 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20231017 | 163200 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20231017 | 163100 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 19900 |
| 153 | 20231017 | 163000 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20231017 | 162900 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20231017 | 162800 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20231017 | 162700 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20231017 | 162600 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20231017 | 162500 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20231017 | 162400 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20231017 | 162300 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20231017 | 162200 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20231017 | 162100 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20231017 | 162000 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20231017 | 161900 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20231017 | 161800 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20231017 | 161700 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20231017 | 161600 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20231017 | 161500 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20231017 | 161400 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20231017 | 161300 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20231017 | 161200 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20231017 | 161100 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20231017 | 161000 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20231017 | 160900 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20231017 | 160800 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20231017 | 160700 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20231017 | 160600 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20231017 | 160500 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20231017 | 160400 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20231017 | 160300 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20231017 | 160200 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20231017 | 160100 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 19900 |
| 183 | 20231017 | 160000 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20231017 | 155900 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 185 | 20231017 | 155800 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 186 | 20231017 | 155700 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 187 | 20231017 | 155600 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 188 | 20231017 | 155500 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 189 | 20231017 | 155400 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 190 | 20231017 | 155300 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 191 | 20231017 | 155200 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 192 | 20231017 | 155100 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 193 | 20231017 | 155000 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 194 | 20231017 | 154900 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 195 | 20231017 | 154800 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 196 | 20231017 | 154700 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 197 | 20231017 | 154600 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 198 | 20231017 | 154500 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 199 | 20231017 | 154400 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 200 | 20231017 | 154300 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 201 | 20231017 | 154200 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 202 | 20231017 | 154100 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 203 | 20231017 | 154000 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 204 | 20231017 | 153900 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 205 | 20231017 | 153800 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 206 | 20231017 | 153700 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 207 | 20231017 | 153600 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 208 | 20231017 | 153500 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 209 | 20231017 | 153400 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 210 | 20231017 | 153300 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 211 | 20231017 | 153200 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 0 |
| 212 | 20231017 | 153100 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 19900 |
| 213 | 20231017 | 153000 | 4841895825 | 3855 | 3855 | 3855 | 3855 | 19900 |
| 214 | 20231017 | 152900 | 4765181325 | 3855 | 3855 | 3855 | 3855 | 0 |
| 215 | 20231017 | 152800 | 4765181325 | 3855 | 3855 | 3855 | 3855 | 0 |
| 216 | 20231017 | 152700 | 4765181325 | 3855 | 3855 | 3855 | 3855 | 0 |
| 217 | 20231017 | 152600 | 4765181325 | 3855 | 3855 | 3855 | 3855 | 0 |
| 218 | 20231017 | 152500 | 4765181325 | 3855 | 3855 | 3855 | 3855 | 0 |
| 219 | 20231017 | 152400 | 4765181325 | 3855 | 3855 | 3855 | 3855 | 0 |
| 220 | 20231017 | 152300 | 4765181325 | 3855 | 3855 | 3855 | 3855 | 0 |
| 221 | 20231017 | 152200 | 4765181325 | 3855 | 3855 | 3855 | 3855 | 0 |
| 222 | 20231017 | 152100 | 4765181325 | 3855 | 3855 | 3855 | 3855 | 0 |
| 223 | 20231017 | 152000 | 4765181325 | 3855 | 3855 | 3855 | 3855 | 0 |
| 224 | 20231017 | 151900 | 4765181325 | 3855 | 3850 | 3855 | 3840 | 14059 |
| 225 | 20231017 | 151800 | 4711064620 | 3850 | 3845 | 3850 | 3840 | 3896 |
| 226 | 20231017 | 151700 | 4696086685 | 3845 | 3845 | 3850 | 3845 | 862 |
| 227 | 20231017 | 151600 | 4692772290 | 3850 | 3850 | 3850 | 3845 | 5045 |
| 228 | 20231017 | 151500 | 4673372060 | 3850 | 3855 | 3855 | 3845 | 2135 |
| 229 | 20231017 | 151400 | 4665152030 | 3855 | 3850 | 3855 | 3845 | 1665 |
| 230 | 20231017 | 151300 | 4658738410 | 3855 | 3850 | 3855 | 3845 | 1422 |
| 231 | 20231017 | 151200 | 4653263440 | 3855 | 3855 | 3855 | 3845 | 1168 |
| 232 | 20231017 | 151100 | 4648764150 | 3855 | 3845 | 3855 | 3840 | 4217 |
| 233 | 20231017 | 151000 | 4632529410 | 3845 | 3850 | 3850 | 3845 | 2334 |
| 234 | 20231017 | 150900 | 4623554695 | 3850 | 3855 | 3855 | 3845 | 3924 |
| 235 | 20231017 | 150800 | 4608456845 | 3855 | 3850 | 3855 | 3850 | 1437 |
| 236 | 20231017 | 150700 | 4602924385 | 3855 | 3850 | 3855 | 3850 | 50 |
| 237 | 20231017 | 150600 | 4602731760 | 3855 | 3845 | 3855 | 3845 | 846 |
| 238 | 20231017 | 150500 | 4599477075 | 3855 | 3855 | 3855 | 3845 | 1566 |
| 239 | 20231017 | 150400 | 4593455245 | 3855 | 3845 | 3855 | 3845 | 502 |
| 240 | 20231017 | 150300 | 4591525035 | 3855 | 3850 | 3855 | 3845 | 3524 |
| 241 | 20231017 | 150200 | 4577961850 | 3860 | 3860 | 3860 | 3850 | 1745 |
| 242 | 20231017 | 150100 | 4571242330 | 3860 | 3855 | 3860 | 3855 | 600 |
| 243 | 20231017 | 150000 | 4568928320 | 3860 | 3850 | 3860 | 3850 | 2687 |
| 244 | 20231017 | 145900 | 4558570580 | 3855 | 3860 | 3860 | 3850 | 14558 |
| 245 | 20231017 | 145800 | 4502391750 | 3860 | 3850 | 3865 | 3850 | 4535 |
| 246 | 20231017 | 145700 | 4484892125 | 3870 | 3860 | 3870 | 3860 | 11674 |
| 247 | 20231017 | 145600 | 4439767905 | 3860 | 3860 | 3860 | 3860 | 145 |
| 248 | 20231017 | 145500 | 4439208205 | 3860 | 3850 | 3865 | 3850 | 9163 |
| 249 | 20231017 | 145400 | 4403857490 | 3855 | 3850 | 3855 | 3850 | 1015 |
| 250 | 20231017 | 145300 | 4399949725 | 3855 | 3855 | 3855 | 3845 | 1080 |
| 251 | 20231017 | 145200 | 4395793070 | 3855 | 3855 | 3855 | 3850 | 637 |
| 252 | 20231017 | 145100 | 4393340435 | 3855 | 3850 | 3855 | 3850 | 2891 |
| 253 | 20231017 | 145000 | 4382209950 | 3850 | 3850 | 3850 | 3845 | 529 |
| 254 | 20231017 | 144900 | 4380175320 | 3850 | 3850 | 3855 | 3850 | 786 |
| 255 | 20231017 | 144800 | 4377148715 | 3855 | 3850 | 3855 | 3850 | 555 |
| 256 | 20231017 | 144700 | 4375011835 | 3855 | 3850 | 3855 | 3850 | 3966 |
| 257 | 20231017 | 144600 | 4359741070 | 3850 | 3845 | 3850 | 3845 | 775 |
| 258 | 20231017 | 144500 | 4356761065 | 3845 | 3855 | 3855 | 3845 | 2668 |
| 259 | 20231017 | 144400 | 4346493345 | 3855 | 3855 | 3855 | 3850 | 510 |
| 260 | 20231017 | 144300 | 4344528295 | 3855 | 3850 | 3860 | 3850 | 5347 |
| 261 | 20231017 | 144200 | 4323914615 | 3855 | 3855 | 3855 | 3850 | 17 |
| 262 | 20231017 | 144100 | 4323849155 | 3855 | 3855 | 3855 | 3850 | 3375 |
| 263 | 20231017 | 144000 | 4310838615 | 3850 | 3850 | 3855 | 3850 | 715 |
| 264 | 20231017 | 143900 | 4308085855 | 3850 | 3850 | 3855 | 3845 | 1377 |
| 265 | 20231017 | 143800 | 4302789400 | 3860 | 3860 | 3860 | 3860 | 24 |
| 266 | 20231017 | 143700 | 4302696760 | 3860 | 3865 | 3865 | 3845 | 1186 |
| 267 | 20231017 | 143600 | 4298120425 | 3865 | 3860 | 3865 | 3860 | 2024 |
| 268 | 20231017 | 143500 | 4290303050 | 3860 | 3860 | 3860 | 3855 | 187 |
| 269 | 20231017 | 143400 | 4289581240 | 3855 | 3860 | 3860 | 3855 | 25 |
| 270 | 20231017 | 143300 | 4289484745 | 3860 | 3860 | 3860 | 3855 | 2736 |
| 271 | 20231017 | 143200 | 4278924365 | 3860 | 3855 | 3860 | 3855 | 1193 |
| 272 | 20231017 | 143100 | 4274324815 | 3855 | 3850 | 3855 | 3850 | 388 |
| 273 | 20231017 | 143000 | 4272831010 | 3850 | 3845 | 3850 | 3845 | 951 |
| 274 | 20231017 | 142900 | 4269169765 | 3850 | 3840 | 3850 | 3840 | 2885 |
| 275 | 20231017 | 142800 | 4258077420 | 3845 | 3845 | 3845 | 3845 | 1 |
| 276 | 20231017 | 142700 | 4258073575 | 3845 | 3845 | 3845 | 3835 | 167 |
| 277 | 20231017 | 142600 | 4257432580 | 3845 | 3845 | 3845 | 3835 | 525 |
| 278 | 20231017 | 142500 | 4255417945 | 3845 | 3840 | 3845 | 3840 | 552 |
| 279 | 20231017 | 142400 | 4253298255 | 3845 | 3845 | 3845 | 3845 | 24 |
| 280 | 20231017 | 142300 | 4253205975 | 3845 | 3845 | 3845 | 3845 | 1417 |
| 281 | 20231017 | 142200 | 4247757610 | 3840 | 3845 | 3845 | 3840 | 111 |
| 282 | 20231017 | 142100 | 4247331250 | 3845 | 3840 | 3845 | 3835 | 1772 |
| 283 | 20231017 | 142000 | 4240528930 | 3840 | 3840 | 3840 | 3840 | 24 |
| 284 | 20231017 | 141900 | 4240436770 | 3840 | 3840 | 3840 | 3835 | 1417 |
| 285 | 20231017 | 141800 | 4234999875 | 3835 | 3840 | 3840 | 3835 | 565 |
| 286 | 20231017 | 141700 | 4232831295 | 3840 | 3840 | 3840 | 3820 | 18517 |
| 287 | 20231017 | 141600 | 4161972455 | 3840 | 3835 | 3840 | 3830 | 3001 |
| 288 | 20231017 | 141500 | 4150466620 | 3840 | 3840 | 3840 | 3835 | 290 |
| 289 | 20231017 | 141400 | 4149353035 | 3840 | 3840 | 3840 | 3840 | 772 |
| 290 | 20231017 | 141300 | 4146388555 | 3840 | 3835 | 3840 | 3835 | 394 |
| 291 | 20231017 | 141200 | 4144877555 | 3840 | 3840 | 3840 | 3835 | 330 |
| 292 | 20231017 | 141100 | 4143611650 | 3840 | 3840 | 3845 | 3840 | 436 |
| 293 | 20231017 | 141000 | 4141937390 | 3845 | 3840 | 3845 | 3840 | 4438 |
| 294 | 20231017 | 140900 | 4124892795 | 3840 | 3830 | 3840 | 3830 | 1654 |
| 295 | 20231017 | 140800 | 4118554945 | 3840 | 3830 | 3840 | 3830 | 2993 |
| 296 | 20231017 | 140700 | 4107087975 | 3835 | 3835 | 3835 | 3830 | 4196 |
| 297 | 20231017 | 140600 | 4091001315 | 3835 | 3830 | 3835 | 3825 | 1124 |
| 298 | 20231017 | 140500 | 4086696380 | 3835 | 3830 | 3835 | 3830 | 8450 |
| 299 | 20231017 | 140400 | 4054317725 | 3830 | 3830 | 3835 | 3825 | 3365 |
| 300 | 20231017 | 140300 | 4041435345 | 3835 | 3840 | 3845 | 3830 | 19642 |
| 301 | 20231017 | 140200 | 3966141140 | 3845 | 3845 | 3845 | 3840 | 5331 |
| 302 | 20231017 | 140100 | 3945669920 | 3845 | 3850 | 3850 | 3840 | 2326 |
| 303 | 20231017 | 140000 | 3936732325 | 3850 | 3850 | 3850 | 3845 | 414 |
| 304 | 20231017 | 135900 | 3935139810 | 3855 | 3855 | 3855 | 3845 | 5692 |
| 305 | 20231017 | 135800 | 3913253980 | 3845 | 3850 | 3855 | 3845 | 193 |
| 306 | 20231017 | 135700 | 3912510725 | 3855 | 3855 | 3855 | 3850 | 748 |
| 307 | 20231017 | 135600 | 3909629915 | 3855 | 3850 | 3855 | 3850 | 1957 |
| 308 | 20231017 | 135500 | 3902094580 | 3855 | 3850 | 3855 | 3845 | 898 |
| 309 | 20231017 | 135400 | 3898638630 | 3850 | 3860 | 3860 | 3850 | 8217 |
| 310 | 20231017 | 135300 | 3866979450 | 3860 | 3855 | 3860 | 3855 | 2563 |
| 311 | 20231017 | 135200 | 3857098945 | 3855 | 3865 | 3865 | 3850 | 9326 |
| 312 | 20231017 | 135100 | 3821150410 | 3865 | 3860 | 3865 | 3860 | 4506 |
| 313 | 20231017 | 135000 | 3803757075 | 3865 | 3865 | 3865 | 3865 | 0 |
| 314 | 20231017 | 134900 | 3803757075 | 3865 | 3865 | 3870 | 3860 | 4322 |
| 315 | 20231017 | 134800 | 3787055035 | 3870 | 3860 | 3870 | 3860 | 47 |
| 316 | 20231017 | 134700 | 3786873355 | 3870 | 3870 | 3870 | 3860 | 2145 |
| 317 | 20231017 | 134600 | 3778590885 | 3870 | 3865 | 3870 | 3860 | 3563 |
| 318 | 20231017 | 134500 | 3764835570 | 3865 | 3865 | 3865 | 3860 | 1112 |
| 319 | 20231017 | 134400 | 3760540195 | 3865 | 3865 | 3870 | 3860 | 1658 |
| 320 | 20231017 | 134300 | 3754134520 | 3870 | 3870 | 3870 | 3865 | 495 |
| 321 | 20231017 | 134200 | 3752219870 | 3870 | 3870 | 3870 | 3870 | 1252 |
| 322 | 20231017 | 134100 | 3747374630 | 3870 | 3870 | 3870 | 3870 | 75 |
| 323 | 20231017 | 134000 | 3747084380 | 3875 | 3875 | 3875 | 3875 | 0 |
| 324 | 20231017 | 133900 | 3747084380 | 3875 | 3865 | 3875 | 3865 | 156 |
| 325 | 20231017 | 133800 | 3746480610 | 3875 | 3865 | 3875 | 3865 | 658 |
| 326 | 20231017 | 133700 | 3743936590 | 3875 | 3875 | 3875 | 3870 | 363 |
| 327 | 20231017 | 133600 | 3742530660 | 3875 | 3875 | 3875 | 3875 | 27 |
| 328 | 20231017 | 133500 | 3742426035 | 3875 | 3875 | 3875 | 3875 | 165 |
| 329 | 20231017 | 133400 | 3741786660 | 3875 | 3865 | 3875 | 3860 | 1039 |
| 330 | 20231017 | 133300 | 3737775020 | 3875 | 3875 | 3875 | 3870 | 1706 |
| 331 | 20231017 | 133200 | 3731172720 | 3875 | 3870 | 3875 | 3870 | 2031 |
| 332 | 20231017 | 133100 | 3723307595 | 3870 | 3865 | 3870 | 3865 | 304 |
| 333 | 20231017 | 133000 | 3722132630 | 3865 | 3865 | 3870 | 3865 | 1245 |
| 334 | 20231017 | 132900 | 3717320695 | 3875 | 3875 | 3875 | 3865 | 44 |
| 335 | 20231017 | 132800 | 3717150290 | 3875 | 3875 | 3880 | 3870 | 2658 |
| 336 | 20231017 | 132700 | 3706850230 | 3880 | 3865 | 3880 | 3865 | 7245 |
| 337 | 20231017 | 132600 | 3678779330 | 3865 | 3865 | 3870 | 3865 | 222 |
| 338 | 20231017 | 132500 | 3677921295 | 3860 | 3870 | 3870 | 3860 | 1971 |
| 339 | 20231017 | 132400 | 3670309375 | 3870 | 3880 | 3880 | 3870 | 117 |
| 340 | 20231017 | 132300 | 3669856070 | 3880 | 3865 | 3880 | 3865 | 1908 |
| 341 | 20231017 | 132200 | 3662475150 | 3870 | 3875 | 3875 | 3865 | 785 |
| 342 | 20231017 | 132100 | 3659439500 | 3875 | 3870 | 3875 | 3865 | 110 |
| 343 | 20231017 | 132000 | 3659013870 | 3875 | 3875 | 3875 | 3865 | 396 |
| 344 | 20231017 | 131900 | 3657482640 | 3870 | 3870 | 3870 | 3870 | 187 |
| 345 | 20231017 | 131800 | 3656758950 | 3870 | 3870 | 3870 | 3870 | 26 |
| 346 | 20231017 | 131700 | 3656658330 | 3870 | 3875 | 3875 | 3870 | 960 |
| 347 | 20231017 | 131600 | 3652943015 | 3875 | 3875 | 3875 | 3875 | 46 |
| 348 | 20231017 | 131500 | 3652764765 | 3880 | 3875 | 3880 | 3875 | 1524 |
| 349 | 20231017 | 131400 | 3646854145 | 3880 | 3875 | 3880 | 3875 | 385 |
| 350 | 20231017 | 131300 | 3645361455 | 3880 | 3875 | 3880 | 3870 | 2159 |
| 351 | 20231017 | 131200 | 3637005735 | 3880 | 3880 | 3880 | 3870 | 2070 |
| 352 | 20231017 | 131100 | 3628993820 | 3880 | 3880 | 3880 | 3880 | 600 |
| 353 | 20231017 | 131000 | 3626665820 | 3880 | 3880 | 3880 | 3870 | 281 |
| 354 | 20231017 | 130900 | 3625578090 | 3870 | 3875 | 3880 | 3870 | 6129 |
| 355 | 20231017 | 130800 | 3601819815 | 3875 | 3870 | 3875 | 3870 | 1136 |
| 356 | 20231017 | 130700 | 3597423360 | 3875 | 3880 | 3880 | 3875 | 177 |
| 357 | 20231017 | 130600 | 3596737370 | 3880 | 3875 | 3880 | 3875 | 270 |
| 358 | 20231017 | 130500 | 3595691000 | 3880 | 3870 | 3880 | 3870 | 3911 |
| 359 | 20231017 | 130400 | 3580552590 | 3880 | 3875 | 3880 | 3870 | 2890 |
| 360 | 20231017 | 130300 | 3569361470 | 3880 | 3880 | 3880 | 3880 | 23 |
| 361 | 20231017 | 130200 | 3569272230 | 3880 | 3880 | 3880 | 3870 | 1378 |
| 362 | 20231017 | 130100 | 3563930480 | 3880 | 3880 | 3880 | 3875 | 225 |
| 363 | 20231017 | 130000 | 3563057830 | 3880 | 3865 | 3880 | 3865 | 3577 |
| 364 | 20231017 | 125900 | 3549204400 | 3865 | 3865 | 3865 | 3865 | 590 |
| 365 | 20231017 | 125800 | 3546924050 | 3870 | 3870 | 3870 | 3870 | 25 |
| 366 | 20231017 | 125700 | 3546827300 | 3865 | 3870 | 3870 | 3865 | 349 |
| 367 | 20231017 | 125600 | 3545477990 | 3870 | 3870 | 3870 | 3870 | 269 |
| 368 | 20231017 | 125500 | 3544436960 | 3870 | 3870 | 3870 | 3870 | 259 |
| 369 | 20231017 | 125400 | 3543434630 | 3870 | 3865 | 3875 | 3865 | 567 |
| 370 | 20231017 | 125300 | 3541243040 | 3875 | 3875 | 3875 | 3865 | 323 |
| 371 | 20231017 | 125200 | 3539992385 | 3875 | 3870 | 3875 | 3865 | 1253 |
| 372 | 20231017 | 125100 | 3535142220 | 3880 | 3865 | 3880 | 3860 | 1747 |
| 373 | 20231017 | 125000 | 3528387305 | 3870 | 3870 | 3870 | 3865 | 1252 |
| 374 | 20231017 | 124900 | 3523543315 | 3865 | 3865 | 3870 | 3865 | 397 |
| 375 | 20231017 | 124800 | 3522008740 | 3865 | 3870 | 3870 | 3860 | 206 |
| 376 | 20231017 | 124700 | 3521212385 | 3870 | 3870 | 3870 | 3860 | 6882 |
| 377 | 20231017 | 124600 | 3494633435 | 3870 | 3865 | 3870 | 3865 | 272 |
| 378 | 20231017 | 124500 | 3493582025 | 3865 | 3870 | 3870 | 3865 | 5089 |
| 379 | 20231017 | 124400 | 3473908780 | 3870 | 3870 | 3870 | 3860 | 2131 |
| 380 | 20231017 | 124300 | 3465675740 | 3870 | 3860 | 3870 | 3860 | 844 |
| 381 | 20231017 | 124200 | 3462415880 | 3865 | 3860 | 3870 | 3860 | 4983 |
| 382 | 20231017 | 124100 | 3443181180 | 3870 | 3870 | 3870 | 3870 | 23 |
| 383 | 20231017 | 124000 | 3443092170 | 3870 | 3870 | 3870 | 3860 | 2029 |
| 384 | 20231017 | 123900 | 3435255810 | 3860 | 3870 | 3870 | 3860 | 258 |
| 385 | 20231017 | 123800 | 3434257490 | 3870 | 3865 | 3875 | 3865 | 4183 |
| 386 | 20231017 | 123700 | 3418077170 | 3875 | 3875 | 3875 | 3875 | 29 |
| 387 | 20231017 | 123600 | 3417964795 | 3875 | 3870 | 3875 | 3870 | 934 |
| 388 | 20231017 | 123500 | 3414350200 | 3875 | 3880 | 3880 | 3870 | 7029 |
| 389 | 20231017 | 123400 | 3387144190 | 3875 | 3875 | 3880 | 3875 | 904 |
| 390 | 20231017 | 123300 | 3383640980 | 3875 | 3875 | 3880 | 3870 | 3438 |
| 391 | 20231017 | 123200 | 3370321225 | 3880 | 3885 | 3885 | 3875 | 2805 |
| 392 | 20231017 | 123100 | 3359438715 | 3885 | 3880 | 3885 | 3880 | 995 |
| 393 | 20231017 | 123000 | 3355577955 | 3880 | 3875 | 3880 | 3875 | 842 |
| 394 | 20231017 | 122900 | 3352312580 | 3880 | 3880 | 3880 | 3875 | 2353 |
| 395 | 20231017 | 122800 | 3343184325 | 3880 | 3875 | 3880 | 3875 | 1001 |
| 396 | 20231017 | 122700 | 3339305445 | 3880 | 3875 | 3880 | 3870 | 1116 |
| 397 | 20231017 | 122600 | 3334981255 | 3880 | 3875 | 3880 | 3875 | 316 |
| 398 | 20231017 | 122500 | 3333756735 | 3880 | 3875 | 3880 | 3870 | 833 |
| 399 | 20231017 | 122400 | 3330528770 | 3880 | 3875 | 3880 | 3870 | 494 |
| 400 | 20231017 | 122300 | 3328613595 | 3880 | 3880 | 3880 | 3875 | 210 |
| 401 | 20231017 | 122200 | 3327799460 | 3880 | 3875 | 3880 | 3875 | 125 |
| 402 | 20231017 | 122100 | 3327314960 | 3880 | 3880 | 3880 | 3875 | 509 |
| 403 | 20231017 | 122000 | 3325340540 | 3880 | 3890 | 3890 | 3875 | 8233 |
| 404 | 20231017 | 121900 | 3293404535 | 3885 | 3890 | 3890 | 3880 | 3089 |
| 405 | 20231017 | 121800 | 3281412095 | 3890 | 3885 | 3890 | 3885 | 227 |
| 406 | 20231017 | 121700 | 3280530070 | 3890 | 3890 | 3890 | 3885 | 575 |
| 407 | 20231017 | 121600 | 3278293570 | 3895 | 3890 | 3895 | 3890 | 1005 |
| 408 | 20231017 | 121500 | 3274384110 | 3895 | 3895 | 3895 | 3885 | 263 |
| 409 | 20231017 | 121400 | 3273361085 | 3895 | 3885 | 3895 | 3885 | 1334 |
| 410 | 20231017 | 121300 | 3268178360 | 3895 | 3890 | 3895 | 3885 | 2837 |
| 411 | 20231017 | 121200 | 3257152185 | 3895 | 3890 | 3895 | 3885 | 2343 |
| 412 | 20231017 | 121100 | 3248048785 | 3895 | 3895 | 3895 | 3895 | 126 |
| 413 | 20231017 | 121000 | 3247558015 | 3895 | 3900 | 3900 | 3890 | 437 |
| 414 | 20231017 | 120900 | 3245855780 | 3900 | 3895 | 3900 | 3885 | 12750 |
| 415 | 20231017 | 120800 | 3196276590 | 3895 | 3895 | 3900 | 3895 | 2217 |
| 416 | 20231017 | 120700 | 3187635595 | 3900 | 3900 | 3900 | 3895 | 4780 |
| 417 | 20231017 | 120600 | 3169015635 | 3900 | 3900 | 3900 | 3890 | 4584 |
| 418 | 20231017 | 120500 | 3151183405 | 3900 | 3900 | 3905 | 3890 | 4255 |
| 419 | 20231017 | 120400 | 3134595785 | 3905 | 3915 | 3915 | 3905 | 4660 |
| 420 | 20231017 | 120300 | 3116398090 | 3915 | 3915 | 3915 | 3910 | 5169 |
| 421 | 20231017 | 120200 | 3096182110 | 3915 | 3910 | 3915 | 3910 | 3599 |
| 422 | 20231017 | 120100 | 3082109995 | 3910 | 3910 | 3915 | 3905 | 3829 |
| 423 | 20231017 | 120000 | 3067138475 | 3910 | 3915 | 3915 | 3910 | 2913 |
| 424 | 20231017 | 115900 | 3055745215 | 3910 | 3915 | 3915 | 3910 | 5433 |
| 425 | 20231017 | 115800 | 3034497035 | 3910 | 3895 | 3915 | 3895 | 38862 |
| 426 | 20231017 | 115700 | 2882750845 | 3900 | 3890 | 3900 | 3890 | 18542 |
| 427 | 20231017 | 115600 | 2810563705 | 3890 | 3885 | 3890 | 3880 | 5231 |
| 428 | 20231017 | 115500 | 2790219455 | 3890 | 3885 | 3890 | 3880 | 3154 |
| 429 | 20231017 | 115400 | 2777962595 | 3880 | 3880 | 3885 | 3880 | 294 |
| 430 | 20231017 | 115300 | 2776821755 | 3880 | 3885 | 3885 | 3880 | 503 |
| 431 | 20231017 | 115200 | 2774867605 | 3885 | 3885 | 3885 | 3880 | 850 |
| 432 | 20231017 | 115100 | 2771568645 | 3885 | 3885 | 3885 | 3880 | 850 |
| 433 | 20231017 | 115000 | 2768268480 | 3885 | 3885 | 3885 | 3885 | 0 |
| 434 | 20231017 | 114900 | 2768268480 | 3885 | 3880 | 3885 | 3875 | 664 |
| 435 | 20231017 | 114800 | 2765692255 | 3880 | 3880 | 3885 | 3880 | 988 |
| 436 | 20231017 | 114700 | 2761858720 | 3880 | 3885 | 3885 | 3880 | 3065 |
| 437 | 20231017 | 114600 | 2749951215 | 3880 | 3875 | 3885 | 3875 | 11969 |
| 438 | 20231017 | 114500 | 2703531765 | 3870 | 3870 | 3870 | 3870 | 80 |
| 439 | 20231017 | 114400 | 2703222165 | 3870 | 3875 | 3875 | 3870 | 643 |
| 440 | 20231017 | 114300 | 2700733515 | 3870 | 3875 | 3875 | 3870 | 131 |
| 441 | 20231017 | 114200 | 2700226390 | 3875 | 3875 | 3875 | 3875 | 124 |
| 442 | 20231017 | 114100 | 2699745890 | 3870 | 3870 | 3870 | 3870 | 10 |
| 443 | 20231017 | 114000 | 2699707190 | 3875 | 3870 | 3875 | 3870 | 117 |
| 444 | 20231017 | 113900 | 2699254280 | 3875 | 3865 | 3875 | 3865 | 1832 |
| 445 | 20231017 | 113800 | 2692162915 | 3865 | 3870 | 3870 | 3865 | 20 |
| 446 | 20231017 | 113700 | 2692085605 | 3870 | 3870 | 3870 | 3870 | 2823 |
| 447 | 20231017 | 113600 | 2681160595 | 3865 | 3865 | 3865 | 3860 | 3677 |
| 448 | 20231017 | 113500 | 2666957395 | 3860 | 3865 | 3865 | 3860 | 3255 |
| 449 | 20231017 | 113400 | 2654386730 | 3870 | 3870 | 3870 | 3870 | 0 |
| 450 | 20231017 | 113300 | 2654386730 | 3870 | 3870 | 3870 | 3865 | 985 |
| 451 | 20231017 | 113200 | 2650577485 | 3870 | 3870 | 3875 | 3870 | 2735 |
| 452 | 20231017 | 113100 | 2639990410 | 3870 | 3865 | 3870 | 3865 | 3806 |
| 453 | 20231017 | 113000 | 2625273095 | 3870 | 3865 | 3870 | 3865 | 133 |
| 454 | 20231017 | 112900 | 2624758920 | 3870 | 3865 | 3870 | 3865 | 479 |
| 455 | 20231017 | 112800 | 2622907555 | 3870 | 3870 | 3870 | 3870 | 1037 |
| 456 | 20231017 | 112700 | 2618894365 | 3870 | 3860 | 3870 | 3860 | 415 |
| 457 | 20231017 | 112600 | 2617291880 | 3865 | 3860 | 3865 | 3860 | 190 |
| 458 | 20231017 | 112500 | 2616557555 | 3865 | 3865 | 3865 | 3865 | 760 |
| 459 | 20231017 | 112400 | 2613620155 | 3865 | 3870 | 3870 | 3860 | 801 |
| 460 | 20231017 | 112300 | 2610524180 | 3870 | 3865 | 3870 | 3865 | 35 |
| 461 | 20231017 | 112200 | 2610388780 | 3870 | 3870 | 3870 | 3870 | 0 |
| 462 | 20231017 | 112100 | 2610388780 | 3870 | 3865 | 3870 | 3865 | 196 |
| 463 | 20231017 | 112000 | 2609630325 | 3870 | 3870 | 3870 | 3865 | 396 |
| 464 | 20231017 | 111900 | 2608099655 | 3870 | 3860 | 3870 | 3860 | 14 |
| 465 | 20231017 | 111800 | 2608045485 | 3870 | 3870 | 3870 | 3870 | 44 |
| 466 | 20231017 | 111700 | 2607875205 | 3860 | 3870 | 3870 | 3860 | 1105 |
| 467 | 20231017 | 111600 | 2603598905 | 3870 | 3865 | 3870 | 3865 | 1030 |
| 468 | 20231017 | 111500 | 2599617840 | 3865 | 3875 | 3875 | 3865 | 648 |
| 469 | 20231017 | 111400 | 2597112840 | 3860 | 3860 | 3860 | 3860 | 0 |
| 470 | 20231017 | 111300 | 2597112840 | 3860 | 3865 | 3880 | 3860 | 16324 |
| 471 | 20231017 | 111200 | 2533969470 | 3865 | 3870 | 3870 | 3865 | 709 |
| 472 | 20231017 | 111100 | 2531227640 | 3865 | 3860 | 3870 | 3860 | 2025 |
| 473 | 20231017 | 111000 | 2523405900 | 3865 | 3870 | 3870 | 3865 | 814 |
| 474 | 20231017 | 110900 | 2520256000 | 3870 | 3865 | 3870 | 3865 | 2671 |
| 475 | 20231017 | 110800 | 2509932470 | 3865 | 3870 | 3870 | 3865 | 810 |
| 476 | 20231017 | 110700 | 2506799665 | 3870 | 3870 | 3870 | 3870 | 867 |
| 477 | 20231017 | 110600 | 2503444375 | 3875 | 3875 | 3880 | 3875 | 948 |
| 478 | 20231017 | 110500 | 2499770455 | 3875 | 3875 | 3875 | 3875 | 645 |
| 479 | 20231017 | 110400 | 2497271080 | 3875 | 3875 | 3875 | 3870 | 1341 |
| 480 | 20231017 | 110300 | 2492075555 | 3875 | 3875 | 3875 | 3875 | 1137 |
| 481 | 20231017 | 110200 | 2487669680 | 3875 | 3885 | 3885 | 3875 | 6846 |
| 482 | 20231017 | 110100 | 2461102520 | 3890 | 3885 | 3890 | 3880 | 3119 |
| 483 | 20231017 | 110000 | 2448987085 | 3880 | 3885 | 3890 | 3880 | 8833 |
| 484 | 20231017 | 105900 | 2414682910 | 3885 | 3875 | 3890 | 3870 | 20626 |
| 485 | 20231017 | 105800 | 2334647430 | 3870 | 3875 | 3875 | 3870 | 1641 |
| 486 | 20231017 | 105700 | 2328289025 | 3875 | 3860 | 3875 | 3860 | 29644 |
| 487 | 20231017 | 105600 | 2213566710 | 3860 | 3865 | 3865 | 3855 | 1869 |
| 488 | 20231017 | 105500 | 2206354490 | 3865 | 3850 | 3865 | 3850 | 14100 |
| 489 | 20231017 | 105400 | 2151992015 | 3845 | 3850 | 3855 | 3845 | 550 |
| 490 | 20231017 | 105300 | 2149874405 | 3845 | 3845 | 3845 | 3845 | 221 |
| 491 | 20231017 | 105200 | 2149024660 | 3850 | 3850 | 3850 | 3850 | 324 |
| 492 | 20231017 | 105100 | 2147777260 | 3850 | 3850 | 3850 | 3840 | 1965 |
| 493 | 20231017 | 105000 | 2140217325 | 3850 | 3845 | 3850 | 3840 | 3134 |
| 494 | 20231017 | 104900 | 2128177400 | 3845 | 3850 | 3850 | 3845 | 324 |
| 495 | 20231017 | 104800 | 2126931500 | 3845 | 3850 | 3850 | 3845 | 61 |
| 496 | 20231017 | 104700 | 2126696710 | 3850 | 3850 | 3855 | 3845 | 441 |
| 497 | 20231017 | 104600 | 2124999420 | 3850 | 3850 | 3850 | 3850 | 6 |
| 498 | 20231017 | 104500 | 2124976320 | 3850 | 3850 | 3855 | 3850 | 633 |
| 499 | 20231017 | 104400 | 2122539150 | 3850 | 3855 | 3855 | 3850 | 1296 |
| 500 | 20231017 | 104300 | 2117549430 | 3850 | 3850 | 3850 | 3850 | 686 |
| 501 | 20231017 | 104200 | 2114908330 | 3850 | 3845 | 3850 | 3840 | 1984 |
| 502 | 20231017 | 104100 | 2107281100 | 3835 | 3840 | 3840 | 3835 | 402 |
| 503 | 20231017 | 104000 | 2105739390 | 3835 | 3845 | 3845 | 3835 | 819 |
| 504 | 20231017 | 103900 | 2102593820 | 3850 | 3840 | 3850 | 3840 | 1013 |
| 505 | 20231017 | 103800 | 2098703880 | 3850 | 3850 | 3850 | 3850 | 17724 |
| 506 | 20231017 | 103700 | 2030466480 | 3850 | 3845 | 3850 | 3845 | 4124 |
| 507 | 20231017 | 103600 | 2014599695 | 3840 | 3845 | 3845 | 3840 | 278 |
| 508 | 20231017 | 103500 | 2013532120 | 3845 | 3840 | 3845 | 3840 | 344 |
| 509 | 20231017 | 103400 | 2012210610 | 3835 | 3850 | 3850 | 3835 | 1031 |
| 510 | 20231017 | 103300 | 2008256235 | 3850 | 3855 | 3855 | 3840 | 2122 |
| 511 | 20231017 | 103200 | 2000094415 | 3855 | 3840 | 3855 | 3840 | 8082 |
| 512 | 20231017 | 103100 | 1969020060 | 3835 | 3830 | 3835 | 3830 | 1068 |
| 513 | 20231017 | 103000 | 1964929485 | 3835 | 3825 | 3840 | 3825 | 10205 |
| 514 | 20231017 | 102900 | 1925870715 | 3815 | 3815 | 3815 | 3815 | 20 |
| 515 | 20231017 | 102800 | 1925794415 | 3815 | 3815 | 3820 | 3815 | 27297 |
| 516 | 20231017 | 102700 | 1821603775 | 3815 | 3820 | 3820 | 3815 | 4419 |
| 517 | 20231017 | 102600 | 1804732885 | 3825 | 3825 | 3825 | 3820 | 1402 |
| 518 | 20231017 | 102500 | 1799370295 | 3830 | 3830 | 3830 | 3825 | 2568 |
| 519 | 20231017 | 102400 | 1789547565 | 3830 | 3830 | 3830 | 3830 | 26 |
| 520 | 20231017 | 102300 | 1789447985 | 3830 | 3830 | 3840 | 3830 | 2452 |
| 521 | 20231017 | 102200 | 1780055705 | 3835 | 3840 | 3840 | 3835 | 1471 |
| 522 | 20231017 | 102100 | 1774414160 | 3840 | 3840 | 3840 | 3835 | 1101 |
| 523 | 20231017 | 102000 | 1770186350 | 3845 | 3840 | 3845 | 3835 | 1132 |
| 524 | 20231017 | 101900 | 1765844150 | 3840 | 3835 | 3840 | 3835 | 1589 |
| 525 | 20231017 | 101800 | 1759747720 | 3830 | 3830 | 3835 | 3830 | 88 |
| 526 | 20231017 | 101700 | 1759410560 | 3830 | 3830 | 3830 | 3830 | 901 |
| 527 | 20231017 | 101600 | 1755959730 | 3835 | 3840 | 3840 | 3835 | 217 |
| 528 | 20231017 | 101500 | 1755127255 | 3840 | 3840 | 3840 | 3840 | 489 |
| 529 | 20231017 | 101400 | 1753249495 | 3840 | 3840 | 3845 | 3840 | 125 |
| 530 | 20231017 | 101300 | 1752768915 | 3840 | 3835 | 3845 | 3835 | 1266 |
| 531 | 20231017 | 101200 | 1747904015 | 3840 | 3840 | 3845 | 3840 | 735 |
| 532 | 20231017 | 101100 | 1745081605 | 3845 | 3840 | 3845 | 3840 | 767 |
| 533 | 20231017 | 101000 | 1742136205 | 3840 | 3840 | 3840 | 3840 | 7185 |
| 534 | 20231017 | 100900 | 1714545805 | 3840 | 3835 | 3840 | 3830 | 2933 |
| 535 | 20231017 | 100800 | 1703297835 | 3835 | 3830 | 3835 | 3825 | 1866 |
| 536 | 20231017 | 100700 | 1696148230 | 3830 | 3830 | 3830 | 3820 | 1158 |
| 537 | 20231017 | 100600 | 1691723320 | 3830 | 3825 | 3830 | 3820 | 4621 |
| 538 | 20231017 | 100500 | 1674058575 | 3820 | 3830 | 3830 | 3820 | 3595 |
| 539 | 20231017 | 100400 | 1660303725 | 3830 | 3825 | 3830 | 3825 | 26 |
| 540 | 20231017 | 100300 | 1660204150 | 3825 | 3825 | 3830 | 3825 | 1689 |
| 541 | 20231017 | 100200 | 1653743675 | 3830 | 3825 | 3830 | 3825 | 779 |
| 542 | 20231017 | 100100 | 1650763880 | 3825 | 3830 | 3830 | 3825 | 864 |
| 543 | 20231017 | 100000 | 1647458960 | 3825 | 3830 | 3835 | 3820 | 2984 |
| 544 | 20231017 | 095900 | 1636045695 | 3825 | 3825 | 3830 | 3825 | 586 |
| 545 | 20231017 | 095800 | 1633801325 | 3830 | 3825 | 3830 | 3825 | 1367 |
| 546 | 20231017 | 095700 | 1628566595 | 3825 | 3825 | 3830 | 3825 | 1003 |
| 547 | 20231017 | 095600 | 1624730005 | 3820 | 3825 | 3825 | 3820 | 3128 |
| 548 | 20231017 | 095500 | 1612777995 | 3825 | 3825 | 3825 | 3820 | 541 |
| 549 | 20231017 | 095400 | 1610711220 | 3825 | 3825 | 3825 | 3820 | 1494 |
| 550 | 20231017 | 095300 | 1604999170 | 3820 | 3820 | 3825 | 3815 | 6018 |
| 551 | 20231017 | 095200 | 1582011050 | 3825 | 3825 | 3830 | 3820 | 1910 |
| 552 | 20231017 | 095100 | 1574708110 | 3820 | 3830 | 3830 | 3820 | 3943 |
| 553 | 20231017 | 095000 | 1559639675 | 3830 | 3820 | 3835 | 3820 | 940 |
| 554 | 20231017 | 094900 | 1556045820 | 3815 | 3840 | 3840 | 3815 | 22947 |
| 555 | 20231017 | 094800 | 1468355530 | 3835 | 3835 | 3835 | 3835 | 563 |
| 556 | 20231017 | 094700 | 1466196425 | 3830 | 3840 | 3840 | 3830 | 598 |
| 557 | 20231017 | 094600 | 1463903750 | 3840 | 3845 | 3845 | 3840 | 231 |
| 558 | 20231017 | 094500 | 1463015705 | 3835 | 3845 | 3845 | 3835 | 5721 |
| 559 | 20231017 | 094400 | 1441043825 | 3850 | 3845 | 3850 | 3845 | 1178 |
| 560 | 20231017 | 094300 | 1436514050 | 3845 | 3840 | 3850 | 3840 | 4182 |
| 561 | 20231017 | 094200 | 1420448045 | 3840 | 3845 | 3845 | 3840 | 2239 |
| 562 | 20231017 | 094100 | 1411839105 | 3840 | 3850 | 3850 | 3840 | 23410 |
| 563 | 20231017 | 094000 | 1321818620 | 3850 | 3850 | 3850 | 3845 | 5377 |
| 564 | 20231017 | 093900 | 1301134300 | 3855 | 3855 | 3860 | 3845 | 2925 |
| 565 | 20231017 | 093800 | 1289865425 | 3845 | 3840 | 3855 | 3840 | 4751 |
| 566 | 20231017 | 093700 | 1271591340 | 3845 | 3850 | 3850 | 3845 | 1795 |
| 567 | 20231017 | 093600 | 1264686930 | 3850 | 3860 | 3860 | 3850 | 2567 |
| 568 | 20231017 | 093500 | 1254800060 | 3870 | 3865 | 3875 | 3860 | 10339 |
| 569 | 20231017 | 093400 | 1214812570 | 3865 | 3855 | 3865 | 3850 | 3325 |
| 570 | 20231017 | 093300 | 1201969265 | 3855 | 3870 | 3870 | 3855 | 24945 |
| 571 | 20231017 | 093200 | 1105445240 | 3870 | 3870 | 3875 | 3860 | 17738 |
| 572 | 20231017 | 093100 | 1036797090 | 3870 | 3840 | 3870 | 3840 | 33631 |
| 573 | 20231017 | 093000 | 907148590 | 3845 | 3850 | 3850 | 3840 | 1547 |
| 574 | 20231017 | 092900 | 901201255 | 3840 | 3850 | 3855 | 3840 | 8101 |
| 575 | 20231017 | 092800 | 870043645 | 3850 | 3850 | 3855 | 3850 | 3651 |
| 576 | 20231017 | 092700 | 855981295 | 3850 | 3845 | 3850 | 3845 | 8870 |
| 577 | 20231017 | 092600 | 821867760 | 3845 | 3850 | 3855 | 3845 | 549 |
| 578 | 20231017 | 092500 | 819754550 | 3850 | 3850 | 3850 | 3845 | 1426 |
| 579 | 20231017 | 092400 | 814266670 | 3845 | 3845 | 3850 | 3840 | 7870 |
| 580 | 20231017 | 092300 | 783987130 | 3840 | 3830 | 3840 | 3830 | 5097 |
| 581 | 20231017 | 092200 | 764430635 | 3830 | 3840 | 3840 | 3830 | 3520 |
| 582 | 20231017 | 092100 | 750929760 | 3840 | 3850 | 3855 | 3840 | 7085 |
| 583 | 20231017 | 092000 | 723688635 | 3855 | 3855 | 3855 | 3850 | 8031 |
| 584 | 20231017 | 091900 | 692763195 | 3855 | 3845 | 3855 | 3840 | 21534 |
| 585 | 20231017 | 091800 | 609834340 | 3850 | 3840 | 3850 | 3840 | 10577 |
| 586 | 20231017 | 091700 | 569145695 | 3840 | 3830 | 3845 | 3830 | 14793 |
| 587 | 20231017 | 091600 | 512388540 | 3835 | 3835 | 3835 | 3830 | 5369 |
| 588 | 20231017 | 091500 | 491812305 | 3835 | 3830 | 3835 | 3830 | 4144 |
| 589 | 20231017 | 091400 | 475931185 | 3830 | 3825 | 3830 | 3825 | 4137 |
| 590 | 20231017 | 091300 | 460099595 | 3830 | 3820 | 3835 | 3820 | 10293 |
| 591 | 20231017 | 091200 | 420685315 | 3820 | 3815 | 3820 | 3815 | 2567 |
| 592 | 20231017 | 091100 | 410880240 | 3815 | 3810 | 3820 | 3810 | 15648 |
| 593 | 20231017 | 091000 | 351178605 | 3810 | 3805 | 3820 | 3805 | 6014 |
| 594 | 20231017 | 090900 | 328265060 | 3820 | 3810 | 3820 | 3800 | 6152 |
| 595 | 20231017 | 090800 | 304798830 | 3810 | 3800 | 3820 | 3800 | 14424 |
| 596 | 20231017 | 090700 | 249838710 | 3805 | 3800 | 3805 | 3780 | 3622 |
| 597 | 20231017 | 090600 | 236061355 | 3805 | 3770 | 3810 | 3770 | 7268 |
| 598 | 20231017 | 090500 | 208475020 | 3770 | 3785 | 3785 | 3770 | 7586 |
| 599 | 20231017 | 090400 | 179784120 | 3790 | 3785 | 3790 | 3780 | 3227 |
| 600 | 20231017 | 090300 | 167565845 | 3780 | 3805 | 3805 | 3775 | 16465 |
| 601 | 20231017 | 090200 | 105114110 | 3810 | 3805 | 3810 | 3800 | 4175 |
| 602 | 20231017 | 090100 | 89209745 | 3805 | 3810 | 3815 | 3795 | 8370 |
| 603 | 20231017 | 090000 | 57425770 | 3815 | 3800 | 3830 | 3795 | 15064 |