29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 184400 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 3655 |
| 3 | 20231017 | 184300 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 4 | 20231017 | 184200 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 5 | 20231017 | 184100 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 6 | 20231017 | 184000 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 7 | 20231017 | 183900 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 8 | 20231017 | 183800 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 9 | 20231017 | 183700 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 10 | 20231017 | 183600 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 11 | 20231017 | 183500 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 12 | 20231017 | 183400 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 13 | 20231017 | 183300 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 14 | 20231017 | 183200 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 15 | 20231017 | 183100 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 16 | 20231017 | 183000 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 17 | 20231017 | 182900 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 18 | 20231017 | 182800 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 19 | 20231017 | 182700 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 20 | 20231017 | 182600 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 21 | 20231017 | 182500 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 22 | 20231017 | 182400 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 23 | 20231017 | 182300 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 24 | 20231017 | 182200 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 25 | 20231017 | 182100 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 26 | 20231017 | 182000 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 27 | 20231017 | 181900 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 28 | 20231017 | 181800 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 29 | 20231017 | 181700 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 30 | 20231017 | 181600 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 31 | 20231017 | 181500 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 32 | 20231017 | 181400 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 3655 |
| 33 | 20231017 | 181300 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 34 | 20231017 | 181200 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 35 | 20231017 | 181100 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 36 | 20231017 | 181000 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 37 | 20231017 | 180900 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 38 | 20231017 | 180800 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 39 | 20231017 | 180700 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 40 | 20231017 | 180600 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 41 | 20231017 | 180500 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 42 | 20231017 | 180400 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 43 | 20231017 | 180300 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 44 | 20231017 | 180200 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 45 | 20231017 | 180100 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 46 | 20231017 | 180000 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 47 | 20231017 | 175900 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 48 | 20231017 | 175800 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 49 | 20231017 | 175700 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 50 | 20231017 | 175600 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 51 | 20231017 | 175500 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 52 | 20231017 | 175400 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 53 | 20231017 | 175300 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 54 | 20231017 | 175200 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 55 | 20231017 | 175100 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 56 | 20231017 | 175000 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 57 | 20231017 | 174900 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 58 | 20231017 | 174800 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 59 | 20231017 | 174700 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 60 | 20231017 | 174600 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 61 | 20231017 | 174500 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 62 | 20231017 | 174400 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 3655 |
| 63 | 20231017 | 174300 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 64 | 20231017 | 174200 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 65 | 20231017 | 174100 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 66 | 20231017 | 174000 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 67 | 20231017 | 173900 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 68 | 20231017 | 173800 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 69 | 20231017 | 173700 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 70 | 20231017 | 173600 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 71 | 20231017 | 173500 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 72 | 20231017 | 173400 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 73 | 20231017 | 173300 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 74 | 20231017 | 173200 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 75 | 20231017 | 173100 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 76 | 20231017 | 173000 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 77 | 20231017 | 172900 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 78 | 20231017 | 172800 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 79 | 20231017 | 172700 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 80 | 20231017 | 172600 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 81 | 20231017 | 172500 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 82 | 20231017 | 172400 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 83 | 20231017 | 172300 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 84 | 20231017 | 172200 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 85 | 20231017 | 172100 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 86 | 20231017 | 172000 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 87 | 20231017 | 171900 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 88 | 20231017 | 171800 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 89 | 20231017 | 171700 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 90 | 20231017 | 171600 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 91 | 20231017 | 171500 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 92 | 20231017 | 171400 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 3655 |
| 93 | 20231017 | 171300 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 94 | 20231017 | 171200 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 95 | 20231017 | 171100 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 96 | 20231017 | 171000 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 97 | 20231017 | 170900 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 98 | 20231017 | 170800 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 99 | 20231017 | 170700 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 100 | 20231017 | 170600 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 101 | 20231017 | 170500 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 102 | 20231017 | 170400 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 103 | 20231017 | 170300 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 104 | 20231017 | 170200 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 105 | 20231017 | 170100 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 106 | 20231017 | 170000 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 107 | 20231017 | 165900 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 108 | 20231017 | 165800 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 109 | 20231017 | 165700 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 110 | 20231017 | 165600 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 111 | 20231017 | 165500 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 112 | 20231017 | 165400 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 113 | 20231017 | 165300 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 114 | 20231017 | 165200 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 115 | 20231017 | 165100 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 116 | 20231017 | 165000 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 117 | 20231017 | 164900 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 118 | 20231017 | 164800 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 119 | 20231017 | 164700 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 120 | 20231017 | 164600 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 121 | 20231017 | 164500 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 122 | 20231017 | 164400 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 3655 |
| 123 | 20231017 | 164300 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 124 | 20231017 | 164200 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 125 | 20231017 | 164100 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 126 | 20231017 | 164000 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 127 | 20231017 | 163900 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 128 | 20231017 | 163800 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 129 | 20231017 | 163700 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 130 | 20231017 | 163600 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 131 | 20231017 | 163500 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 132 | 20231017 | 163400 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 133 | 20231017 | 163300 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 134 | 20231017 | 163200 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 135 | 20231017 | 163100 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 136 | 20231017 | 163000 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 137 | 20231017 | 162900 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 138 | 20231017 | 162800 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 139 | 20231017 | 162700 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 140 | 20231017 | 162600 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 141 | 20231017 | 162500 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 142 | 20231017 | 162400 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 143 | 20231017 | 162300 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 144 | 20231017 | 162200 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 145 | 20231017 | 162100 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 146 | 20231017 | 162000 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 147 | 20231017 | 161900 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 148 | 20231017 | 161800 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 149 | 20231017 | 161700 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 150 | 20231017 | 161600 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 151 | 20231017 | 161500 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 152 | 20231017 | 161400 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 3655 |
| 153 | 20231017 | 161300 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 154 | 20231017 | 161200 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 155 | 20231017 | 161100 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 156 | 20231017 | 161000 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 157 | 20231017 | 160900 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 158 | 20231017 | 160800 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 159 | 20231017 | 160700 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 160 | 20231017 | 160600 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 161 | 20231017 | 160500 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 162 | 20231017 | 160400 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 163 | 20231017 | 160300 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 164 | 20231017 | 160200 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 165 | 20231017 | 160100 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 166 | 20231017 | 160000 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 167 | 20231017 | 155900 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 168 | 20231017 | 155800 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 169 | 20231017 | 155700 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 170 | 20231017 | 155600 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 171 | 20231017 | 155500 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 172 | 20231017 | 155400 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 173 | 20231017 | 155300 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 174 | 20231017 | 155200 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 175 | 20231017 | 155100 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 176 | 20231017 | 155000 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 177 | 20231017 | 154900 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 178 | 20231017 | 154800 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 179 | 20231017 | 154700 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 180 | 20231017 | 154600 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 181 | 20231017 | 154500 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 182 | 20231017 | 154400 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 3655 |
| 183 | 20231017 | 154300 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 184 | 20231017 | 154200 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 185 | 20231017 | 154100 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 186 | 20231017 | 154000 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 187 | 20231017 | 153900 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 188 | 20231017 | 153800 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 189 | 20231017 | 153700 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 190 | 20231017 | 153600 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 191 | 20231017 | 153500 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 192 | 20231017 | 153400 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 193 | 20231017 | 153300 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 194 | 20231017 | 153200 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 195 | 20231017 | 153100 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 0 |
| 196 | 20231017 | 153000 | 3032662125 | 3425 | 3425 | 3425 | 3425 | 3655 |
| 197 | 20231017 | 152900 | 3020143750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20231017 | 152800 | 3020143750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20231017 | 152700 | 3020143750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20231017 | 152600 | 3020143750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20231017 | 152500 | 3020143750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20231017 | 152400 | 3020143750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20231017 | 152300 | 3020143750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20231017 | 152200 | 3020143750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20231017 | 152100 | 3020143750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20231017 | 152000 | 3020143750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20231017 | 151900 | 3020143750 | 3500 | 3485 | 3510 | 3475 | 2139 |
| 208 | 20231017 | 151800 | 3012686330 | 3500 | 3505 | 3505 | 3475 | 2699 |
| 209 | 20231017 | 151700 | 3003307100 | 3505 | 3495 | 3505 | 3495 | 20 |
| 210 | 20231017 | 151600 | 3003237095 | 3505 | 3505 | 3515 | 3460 | 2092 |
| 211 | 20231017 | 151500 | 2995899710 | 3505 | 3445 | 3505 | 3445 | 3872 |
| 212 | 20231017 | 151400 | 2982413720 | 3440 | 3430 | 3440 | 3430 | 267 |
| 213 | 20231017 | 151300 | 2981496460 | 3430 | 3425 | 3430 | 3415 | 330 |
| 214 | 20231017 | 151200 | 2980367975 | 3430 | 3425 | 3430 | 3425 | 137 |
| 215 | 20231017 | 151100 | 2979898340 | 3425 | 3425 | 3425 | 3425 | 141 |
| 216 | 20231017 | 151000 | 2979415415 | 3425 | 3425 | 3425 | 3425 | 54 |
| 217 | 20231017 | 150900 | 2979230465 | 3425 | 3425 | 3425 | 3425 | 44 |
| 218 | 20231017 | 150800 | 2979079765 | 3425 | 3415 | 3425 | 3415 | 1479 |
| 219 | 20231017 | 150700 | 2974018835 | 3410 | 3410 | 3410 | 3410 | 0 |
| 220 | 20231017 | 150600 | 2974018835 | 3410 | 3410 | 3415 | 3410 | 73 |
| 221 | 20231017 | 150500 | 2973769855 | 3400 | 3400 | 3415 | 3400 | 150 |
| 222 | 20231017 | 150400 | 2973259780 | 3400 | 3400 | 3400 | 3400 | 0 |
| 223 | 20231017 | 150300 | 2973259780 | 3400 | 3400 | 3400 | 3400 | 186 |
| 224 | 20231017 | 150200 | 2972627380 | 3400 | 3400 | 3400 | 3400 | 43 |
| 225 | 20231017 | 150100 | 2972481180 | 3405 | 3405 | 3405 | 3405 | 50 |
| 226 | 20231017 | 150000 | 2972310930 | 3420 | 3400 | 3420 | 3400 | 2 |
| 227 | 20231017 | 145900 | 2972304110 | 3400 | 3400 | 3400 | 3400 | 218 |
| 228 | 20231017 | 145800 | 2971562910 | 3400 | 3400 | 3400 | 3400 | 526 |
| 229 | 20231017 | 145700 | 2969774510 | 3400 | 3405 | 3405 | 3400 | 1659 |
| 230 | 20231017 | 145600 | 2964129325 | 3425 | 3425 | 3425 | 3425 | 14 |
| 231 | 20231017 | 145500 | 2964081375 | 3405 | 3410 | 3410 | 3405 | 300 |
| 232 | 20231017 | 145400 | 2963059365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 233 | 20231017 | 145300 | 2963059365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 234 | 20231017 | 145200 | 2963059365 | 3405 | 3410 | 3410 | 3405 | 200 |
| 235 | 20231017 | 145100 | 2962377865 | 3405 | 3405 | 3405 | 3405 | 0 |
| 236 | 20231017 | 145000 | 2962377865 | 3405 | 3405 | 3405 | 3405 | 0 |
| 237 | 20231017 | 144900 | 2962377865 | 3405 | 3405 | 3405 | 3405 | 1257 |
| 238 | 20231017 | 144800 | 2958097780 | 3405 | 3415 | 3415 | 3405 | 643 |
| 239 | 20231017 | 144700 | 2955905080 | 3415 | 3420 | 3425 | 3415 | 532 |
| 240 | 20231017 | 144600 | 2954086470 | 3415 | 3415 | 3415 | 3415 | 46 |
| 241 | 20231017 | 144500 | 2953929380 | 3415 | 3415 | 3415 | 3415 | 82 |
| 242 | 20231017 | 144400 | 2953649350 | 3415 | 3415 | 3415 | 3415 | 106 |
| 243 | 20231017 | 144300 | 2953287360 | 3415 | 3425 | 3425 | 3415 | 312 |
| 244 | 20231017 | 144200 | 2952219360 | 3425 | 3435 | 3435 | 3425 | 1628 |
| 245 | 20231017 | 144100 | 2946640825 | 3435 | 3450 | 3450 | 3435 | 269 |
| 246 | 20231017 | 144000 | 2945715525 | 3450 | 3450 | 3450 | 3450 | 2 |
| 247 | 20231017 | 143900 | 2945708625 | 3450 | 3450 | 3450 | 3450 | 1 |
| 248 | 20231017 | 143800 | 2945705175 | 3450 | 3450 | 3450 | 3450 | 0 |
| 249 | 20231017 | 143700 | 2945705175 | 3450 | 3450 | 3450 | 3450 | 0 |
| 250 | 20231017 | 143600 | 2945705175 | 3450 | 3450 | 3450 | 3450 | 1 |
| 251 | 20231017 | 143500 | 2945701725 | 3450 | 3450 | 3450 | 3450 | 1 |
| 252 | 20231017 | 143400 | 2945698275 | 3425 | 3435 | 3435 | 3425 | 325 |
| 253 | 20231017 | 143300 | 2944583720 | 3435 | 3445 | 3445 | 3435 | 591 |
| 254 | 20231017 | 143200 | 2942551615 | 3445 | 3445 | 3445 | 3445 | 141 |
| 255 | 20231017 | 143100 | 2942065870 | 3450 | 3455 | 3455 | 3450 | 568 |
| 256 | 20231017 | 143000 | 2940105515 | 3465 | 3460 | 3465 | 3460 | 125 |
| 257 | 20231017 | 142900 | 2939672980 | 3460 | 3460 | 3460 | 3460 | 2 |
| 258 | 20231017 | 142800 | 2939666060 | 3460 | 3465 | 3465 | 3460 | 505 |
| 259 | 20231017 | 142700 | 2937918755 | 3465 | 3465 | 3465 | 3465 | 0 |
| 260 | 20231017 | 142600 | 2937918755 | 3465 | 3465 | 3465 | 3465 | 4 |
| 261 | 20231017 | 142500 | 2937904895 | 3465 | 3465 | 3465 | 3465 | 0 |
| 262 | 20231017 | 142400 | 2937904895 | 3465 | 3445 | 3465 | 3445 | 130 |
| 263 | 20231017 | 142300 | 2937455525 | 3445 | 3445 | 3445 | 3445 | 63 |
| 264 | 20231017 | 142200 | 2937238490 | 3445 | 3445 | 3445 | 3445 | 106 |
| 265 | 20231017 | 142100 | 2936873320 | 3445 | 3445 | 3445 | 3445 | 0 |
| 266 | 20231017 | 142000 | 2936873320 | 3445 | 3440 | 3445 | 3440 | 630 |
| 267 | 20231017 | 141900 | 2934705895 | 3445 | 3445 | 3445 | 3445 | 293 |
| 268 | 20231017 | 141800 | 2933696510 | 3450 | 3450 | 3450 | 3450 | 0 |
| 269 | 20231017 | 141700 | 2933696510 | 3450 | 3445 | 3450 | 3445 | 537 |
| 270 | 20231017 | 141600 | 2931845045 | 3445 | 3445 | 3445 | 3445 | 172 |
| 271 | 20231017 | 141500 | 2931252505 | 3440 | 3440 | 3440 | 3440 | 135 |
| 272 | 20231017 | 141400 | 2930788105 | 3420 | 3420 | 3420 | 3420 | 13 |
| 273 | 20231017 | 141300 | 2930743645 | 3415 | 3420 | 3420 | 3415 | 726 |
| 274 | 20231017 | 141200 | 2928263250 | 3415 | 3415 | 3415 | 3415 | 7 |
| 275 | 20231017 | 141100 | 2928239345 | 3415 | 3420 | 3420 | 3415 | 53 |
| 276 | 20231017 | 141000 | 2928058175 | 3405 | 3405 | 3405 | 3405 | 0 |
| 277 | 20231017 | 140900 | 2928058175 | 3405 | 3405 | 3405 | 3405 | 0 |
| 278 | 20231017 | 140800 | 2928058175 | 3405 | 3460 | 3460 | 3405 | 1857 |
| 279 | 20231017 | 140700 | 2921712690 | 3460 | 3460 | 3460 | 3460 | 17 |
| 280 | 20231017 | 140600 | 2921653870 | 3475 | 3475 | 3475 | 3475 | 0 |
| 281 | 20231017 | 140500 | 2921653870 | 3475 | 3475 | 3475 | 3475 | 0 |
| 282 | 20231017 | 140400 | 2921653870 | 3475 | 3475 | 3475 | 3475 | 201 |
| 283 | 20231017 | 140300 | 2920955395 | 3480 | 3470 | 3480 | 3470 | 585 |
| 284 | 20231017 | 140200 | 2918924775 | 3470 | 3450 | 3470 | 3450 | 1006 |
| 285 | 20231017 | 140100 | 2915444480 | 3450 | 3425 | 3450 | 3425 | 486 |
| 286 | 20231017 | 140000 | 2913774970 | 3460 | 3435 | 3460 | 3435 | 300 |
| 287 | 20231017 | 135900 | 2912742395 | 3435 | 3430 | 3435 | 3430 | 59 |
| 288 | 20231017 | 135800 | 2912539995 | 3430 | 3410 | 3430 | 3410 | 596 |
| 289 | 20231017 | 135700 | 2910505015 | 3410 | 3410 | 3410 | 3410 | 71 |
| 290 | 20231017 | 135600 | 2910262905 | 3415 | 3415 | 3415 | 3415 | 413 |
| 291 | 20231017 | 135500 | 2908852510 | 3415 | 3415 | 3415 | 3415 | 484 |
| 292 | 20231017 | 135400 | 2907199650 | 3415 | 3415 | 3415 | 3415 | 13 |
| 293 | 20231017 | 135300 | 2907155255 | 3410 | 3415 | 3415 | 3410 | 200 |
| 294 | 20231017 | 135200 | 2906472655 | 3415 | 3415 | 3415 | 3415 | 1 |
| 295 | 20231017 | 135100 | 2906469240 | 3435 | 3420 | 3435 | 3405 | 882 |
| 296 | 20231017 | 135000 | 2903460675 | 3415 | 3415 | 3415 | 3415 | 102 |
| 297 | 20231017 | 134900 | 2903112345 | 3405 | 3405 | 3405 | 3405 | 587 |
| 298 | 20231017 | 134800 | 2901113610 | 3415 | 3400 | 3415 | 3400 | 147 |
| 299 | 20231017 | 134700 | 2900612310 | 3400 | 3400 | 3410 | 3400 | 689 |
| 300 | 20231017 | 134600 | 2898268830 | 3400 | 3400 | 3400 | 3400 | 1370 |
| 301 | 20231017 | 134500 | 2893610830 | 3400 | 3400 | 3400 | 3390 | 1296 |
| 302 | 20231017 | 134400 | 2889212445 | 3400 | 3405 | 3405 | 3400 | 885 |
| 303 | 20231017 | 134300 | 2886200945 | 3400 | 3430 | 3430 | 3400 | 1361 |
| 304 | 20231017 | 134200 | 2881570520 | 3435 | 3470 | 3470 | 3435 | 1214 |
| 305 | 20231017 | 134100 | 2877370775 | 3480 | 3480 | 3480 | 3480 | 24 |
| 306 | 20231017 | 134000 | 2877287255 | 3480 | 3485 | 3485 | 3480 | 106 |
| 307 | 20231017 | 133900 | 2876918345 | 3480 | 3465 | 3480 | 3465 | 2099 |
| 308 | 20231017 | 133800 | 2869626925 | 3465 | 3450 | 3465 | 3450 | 638 |
| 309 | 20231017 | 133700 | 2867420005 | 3470 | 3470 | 3475 | 3470 | 3410 |
| 310 | 20231017 | 133600 | 2855584805 | 3470 | 3480 | 3485 | 3470 | 6615 |
| 311 | 20231017 | 133500 | 2832578370 | 3480 | 3455 | 3480 | 3450 | 2789 |
| 312 | 20231017 | 133400 | 2822887960 | 3450 | 3440 | 3450 | 3440 | 2219 |
| 313 | 20231017 | 133300 | 2815239575 | 3440 | 3405 | 3440 | 3405 | 1745 |
| 314 | 20231017 | 133200 | 2809262360 | 3400 | 3395 | 3400 | 3395 | 684 |
| 315 | 20231017 | 133100 | 2806940175 | 3375 | 3375 | 3375 | 3375 | 346 |
| 316 | 20231017 | 133000 | 2805772425 | 3380 | 3360 | 3380 | 3360 | 275 |
| 317 | 20231017 | 132900 | 2804847510 | 3380 | 3380 | 3380 | 3345 | 3366 |
| 318 | 20231017 | 132800 | 2793564995 | 3380 | 3380 | 3400 | 3380 | 584 |
| 319 | 20231017 | 132700 | 2791581075 | 3375 | 3400 | 3400 | 3375 | 873 |
| 320 | 20231017 | 132600 | 2788628120 | 3400 | 3380 | 3400 | 3380 | 1648 |
| 321 | 20231017 | 132500 | 2783029900 | 3395 | 3375 | 3395 | 3375 | 1415 |
| 322 | 20231017 | 132400 | 2778234990 | 3375 | 3375 | 3375 | 3375 | 151 |
| 323 | 20231017 | 132300 | 2777725365 | 3375 | 3375 | 3375 | 3375 | 30 |
| 324 | 20231017 | 132200 | 2777624115 | 3375 | 3355 | 3375 | 3355 | 796 |
| 325 | 20231017 | 132100 | 2774937635 | 3355 | 3410 | 3410 | 3350 | 6518 |
| 326 | 20231017 | 132000 | 2752825150 | 3405 | 3410 | 3410 | 3405 | 959 |
| 327 | 20231017 | 131900 | 2749555165 | 3410 | 3410 | 3415 | 3405 | 1366 |
| 328 | 20231017 | 131800 | 2744897110 | 3410 | 3410 | 3410 | 3410 | 259 |
| 329 | 20231017 | 131700 | 2744013920 | 3410 | 3410 | 3410 | 3410 | 109 |
| 330 | 20231017 | 131600 | 2743642230 | 3410 | 3410 | 3410 | 3410 | 839 |
| 331 | 20231017 | 131500 | 2740781240 | 3410 | 3405 | 3410 | 3405 | 1543 |
| 332 | 20231017 | 131400 | 2735519830 | 3410 | 3420 | 3420 | 3410 | 2940 |
| 333 | 20231017 | 131300 | 2725482205 | 3415 | 3440 | 3440 | 3415 | 24 |
| 334 | 20231017 | 131200 | 2725400195 | 3440 | 3440 | 3440 | 3440 | 1 |
| 335 | 20231017 | 131100 | 2725396755 | 3415 | 3415 | 3440 | 3415 | 46 |
| 336 | 20231017 | 131000 | 2725239640 | 3445 | 3445 | 3445 | 3445 | 0 |
| 337 | 20231017 | 130900 | 2725239640 | 3445 | 3425 | 3445 | 3425 | 200 |
| 338 | 20231017 | 130800 | 2724553000 | 3425 | 3410 | 3425 | 3410 | 625 |
| 339 | 20231017 | 130700 | 2722416680 | 3410 | 3405 | 3410 | 3400 | 1373 |
| 340 | 20231017 | 130600 | 2717737180 | 3405 | 3405 | 3405 | 3405 | 854 |
| 341 | 20231017 | 130500 | 2714829310 | 3410 | 3415 | 3415 | 3410 | 1925 |
| 342 | 20231017 | 130400 | 2708263330 | 3420 | 3420 | 3420 | 3420 | 680 |
| 343 | 20231017 | 130300 | 2705937730 | 3420 | 3440 | 3440 | 3420 | 2021 |
| 344 | 20231017 | 130200 | 2699004625 | 3440 | 3445 | 3445 | 3440 | 408 |
| 345 | 20231017 | 130100 | 2697601070 | 3450 | 3450 | 3450 | 3450 | 80 |
| 346 | 20231017 | 130000 | 2697325070 | 3450 | 3455 | 3455 | 3435 | 1018 |
| 347 | 20231017 | 125900 | 2693825090 | 3455 | 3475 | 3475 | 3455 | 163 |
| 348 | 20231017 | 125800 | 2693261320 | 3475 | 3485 | 3490 | 3470 | 1532 |
| 349 | 20231017 | 125700 | 2687933325 | 3485 | 3480 | 3490 | 3480 | 764 |
| 350 | 20231017 | 125600 | 2685273000 | 3475 | 3470 | 3475 | 3470 | 2993 |
| 351 | 20231017 | 125500 | 2674881190 | 3470 | 3470 | 3475 | 3470 | 190 |
| 352 | 20231017 | 125400 | 2674221885 | 3470 | 3460 | 3470 | 3460 | 942 |
| 353 | 20231017 | 125300 | 2670957130 | 3460 | 3440 | 3465 | 3440 | 3011 |
| 354 | 20231017 | 125200 | 2660560545 | 3440 | 3430 | 3440 | 3430 | 796 |
| 355 | 20231017 | 125100 | 2657827355 | 3430 | 3430 | 3430 | 3430 | 0 |
| 356 | 20231017 | 125000 | 2657827355 | 3430 | 3430 | 3430 | 3430 | 496 |
| 357 | 20231017 | 124900 | 2656126075 | 3430 | 3435 | 3440 | 3430 | 1245 |
| 358 | 20231017 | 124800 | 2651855685 | 3430 | 3445 | 3445 | 3430 | 1906 |
| 359 | 20231017 | 124700 | 2645303775 | 3445 | 3450 | 3450 | 3445 | 208 |
| 360 | 20231017 | 124600 | 2644586215 | 3450 | 3450 | 3450 | 3450 | 10 |
| 361 | 20231017 | 124500 | 2644551715 | 3450 | 3450 | 3460 | 3450 | 141 |
| 362 | 20231017 | 124400 | 2644065215 | 3450 | 3450 | 3450 | 3450 | 0 |
| 363 | 20231017 | 124300 | 2644065215 | 3450 | 3450 | 3455 | 3450 | 1064 |
| 364 | 20231017 | 124200 | 2640394395 | 3470 | 3445 | 3470 | 3445 | 506 |
| 365 | 20231017 | 124100 | 2638638725 | 3450 | 3450 | 3450 | 3450 | 648 |
| 366 | 20231017 | 124000 | 2636403125 | 3450 | 3470 | 3470 | 3450 | 3031 |
| 367 | 20231017 | 123900 | 2625929850 | 3470 | 3485 | 3485 | 3470 | 13 |
| 368 | 20231017 | 123800 | 2625884725 | 3470 | 3485 | 3485 | 3470 | 4087 |
| 369 | 20231017 | 123700 | 2611686260 | 3490 | 3485 | 3490 | 3485 | 805 |
| 370 | 20231017 | 123600 | 2608878335 | 3485 | 3485 | 3485 | 3485 | 822 |
| 371 | 20231017 | 123500 | 2606013665 | 3490 | 3490 | 3490 | 3485 | 131 |
| 372 | 20231017 | 123400 | 2605556790 | 3490 | 3495 | 3495 | 3490 | 182 |
| 373 | 20231017 | 123300 | 2604921110 | 3500 | 3500 | 3500 | 3500 | 54 |
| 374 | 20231017 | 123200 | 2604732110 | 3490 | 3495 | 3495 | 3485 | 479 |
| 375 | 20231017 | 123100 | 2603060115 | 3495 | 3495 | 3495 | 3490 | 668 |
| 376 | 20231017 | 123000 | 2600728135 | 3485 | 3475 | 3485 | 3475 | 1289 |
| 377 | 20231017 | 122900 | 2596239365 | 3470 | 3465 | 3470 | 3460 | 1274 |
| 378 | 20231017 | 122800 | 2591821990 | 3470 | 3470 | 3470 | 3470 | 423 |
| 379 | 20231017 | 122700 | 2590354180 | 3460 | 3470 | 3470 | 3455 | 2728 |
| 380 | 20231017 | 122600 | 2580918835 | 3470 | 3475 | 3480 | 3470 | 548 |
| 381 | 20231017 | 122500 | 2579015890 | 3480 | 3500 | 3500 | 3480 | 817 |
| 382 | 20231017 | 122400 | 2576167110 | 3500 | 3500 | 3500 | 3500 | 1 |
| 383 | 20231017 | 122300 | 2576163610 | 3490 | 3500 | 3500 | 3490 | 386 |
| 384 | 20231017 | 122200 | 2574814710 | 3500 | 3500 | 3500 | 3500 | 0 |
| 385 | 20231017 | 122100 | 2574814710 | 3500 | 3490 | 3500 | 3490 | 606 |
| 386 | 20231017 | 122000 | 2572698710 | 3500 | 3500 | 3500 | 3500 | 90 |
| 387 | 20231017 | 121900 | 2572383710 | 3500 | 3495 | 3500 | 3480 | 1426 |
| 388 | 20231017 | 121800 | 2567400900 | 3495 | 3505 | 3505 | 3495 | 1107 |
| 389 | 20231017 | 121700 | 2563526770 | 3505 | 3525 | 3525 | 3505 | 1562 |
| 390 | 20231017 | 121600 | 2558039725 | 3525 | 3525 | 3525 | 3525 | 321 |
| 391 | 20231017 | 121500 | 2556908200 | 3535 | 3535 | 3535 | 3535 | 0 |
| 392 | 20231017 | 121400 | 2556908200 | 3535 | 3525 | 3535 | 3525 | 81 |
| 393 | 20231017 | 121300 | 2556622665 | 3525 | 3525 | 3525 | 3525 | 651 |
| 394 | 20231017 | 121200 | 2554327890 | 3535 | 3535 | 3535 | 3535 | 0 |
| 395 | 20231017 | 121100 | 2554327890 | 3535 | 3530 | 3535 | 3525 | 185 |
| 396 | 20231017 | 121000 | 2553675565 | 3525 | 3540 | 3550 | 3525 | 759 |
| 397 | 20231017 | 120900 | 2550998845 | 3550 | 3550 | 3550 | 3550 | 0 |
| 398 | 20231017 | 120800 | 2550998845 | 3550 | 3550 | 3550 | 3550 | 382 |
| 399 | 20231017 | 120700 | 2549642745 | 3550 | 3540 | 3550 | 3540 | 7 |
| 400 | 20231017 | 120600 | 2549617940 | 3535 | 3530 | 3535 | 3525 | 1516 |
| 401 | 20231017 | 120500 | 2544265470 | 3530 | 3530 | 3530 | 3530 | 262 |
| 402 | 20231017 | 120400 | 2543340610 | 3530 | 3520 | 3530 | 3520 | 382 |
| 403 | 20231017 | 120300 | 2541995960 | 3520 | 3520 | 3530 | 3520 | 105 |
| 404 | 20231017 | 120200 | 2541626340 | 3520 | 3515 | 3520 | 3505 | 875 |
| 405 | 20231017 | 120100 | 2538549535 | 3515 | 3520 | 3520 | 3515 | 340 |
| 406 | 20231017 | 120000 | 2537353120 | 3520 | 3525 | 3525 | 3520 | 604 |
| 407 | 20231017 | 115900 | 2535227000 | 3520 | 3525 | 3535 | 3520 | 938 |
| 408 | 20231017 | 115800 | 2531923060 | 3525 | 3525 | 3530 | 3525 | 100 |
| 409 | 20231017 | 115700 | 2531570535 | 3525 | 3555 | 3555 | 3525 | 1332 |
| 410 | 20231017 | 115600 | 2526870185 | 3555 | 3555 | 3555 | 3535 | 14 |
| 411 | 20231017 | 115500 | 2526820545 | 3560 | 3565 | 3575 | 3560 | 634 |
| 412 | 20231017 | 115400 | 2524560330 | 3565 | 3565 | 3565 | 3565 | 141 |
| 413 | 20231017 | 115300 | 2524057665 | 3565 | 3550 | 3565 | 3550 | 851 |
| 414 | 20231017 | 115200 | 2521024450 | 3535 | 3535 | 3535 | 3535 | 200 |
| 415 | 20231017 | 115100 | 2520317450 | 3525 | 3525 | 3525 | 3525 | 0 |
| 416 | 20231017 | 115000 | 2520317450 | 3525 | 3525 | 3565 | 3525 | 899 |
| 417 | 20231017 | 114900 | 2517133935 | 3525 | 3530 | 3530 | 3520 | 1812 |
| 418 | 20231017 | 114800 | 2510746930 | 3530 | 3560 | 3560 | 3525 | 2444 |
| 419 | 20231017 | 114700 | 2502108260 | 3560 | 3580 | 3580 | 3560 | 536 |
| 420 | 20231017 | 114600 | 2500197270 | 3580 | 3580 | 3580 | 3580 | 227 |
| 421 | 20231017 | 114500 | 2499384610 | 3600 | 3580 | 3600 | 3580 | 93 |
| 422 | 20231017 | 114400 | 2499051630 | 3580 | 3600 | 3600 | 3580 | 217 |
| 423 | 20231017 | 114300 | 2498273765 | 3610 | 3610 | 3610 | 3610 | 0 |
| 424 | 20231017 | 114200 | 2498273765 | 3610 | 3610 | 3610 | 3610 | 296 |
| 425 | 20231017 | 114100 | 2497205205 | 3610 | 3595 | 3610 | 3595 | 2058 |
| 426 | 20231017 | 114000 | 2489802615 | 3595 | 3575 | 3595 | 3575 | 127 |
| 427 | 20231017 | 113900 | 2489348570 | 3570 | 3595 | 3600 | 3570 | 1182 |
| 428 | 20231017 | 113800 | 2485120225 | 3595 | 3580 | 3595 | 3580 | 1147 |
| 429 | 20231017 | 113700 | 2481007830 | 3575 | 3545 | 3575 | 3545 | 174 |
| 430 | 20231017 | 113600 | 2480387810 | 3555 | 3535 | 3555 | 3530 | 1365 |
| 431 | 20231017 | 113500 | 2475544620 | 3535 | 3550 | 3550 | 3535 | 872 |
| 432 | 20231017 | 113400 | 2472451905 | 3550 | 3560 | 3560 | 3550 | 361 |
| 433 | 20231017 | 113300 | 2471168045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 434 | 20231017 | 113200 | 2471168045 | 3550 | 3595 | 3595 | 3550 | 1644 |
| 435 | 20231017 | 113100 | 2465306665 | 3595 | 3570 | 3595 | 3570 | 755 |
| 436 | 20231017 | 113000 | 2462607795 | 3600 | 3575 | 3600 | 3570 | 56 |
| 437 | 20231017 | 112900 | 2462407650 | 3570 | 3590 | 3590 | 3570 | 970 |
| 438 | 20231017 | 112800 | 2458934770 | 3590 | 3595 | 3595 | 3590 | 1069 |
| 439 | 20231017 | 112700 | 2455096070 | 3595 | 3600 | 3600 | 3595 | 620 |
| 440 | 20231017 | 112600 | 2452865000 | 3610 | 3600 | 3610 | 3600 | 512 |
| 441 | 20231017 | 112500 | 2451016790 | 3600 | 3615 | 3615 | 3595 | 1663 |
| 442 | 20231017 | 112400 | 2445033475 | 3620 | 3635 | 3635 | 3620 | 460 |
| 443 | 20231017 | 112300 | 2443361405 | 3635 | 3635 | 3635 | 3635 | 14 |
| 444 | 20231017 | 112200 | 2443310515 | 3640 | 3635 | 3640 | 3635 | 1011 |
| 445 | 20231017 | 112100 | 2439631010 | 3600 | 3600 | 3600 | 3600 | 464 |
| 446 | 20231017 | 112000 | 2437960610 | 3600 | 3580 | 3600 | 3580 | 2507 |
| 447 | 20231017 | 111900 | 2428949775 | 3580 | 3595 | 3600 | 3555 | 796 |
| 448 | 20231017 | 111800 | 2426096715 | 3595 | 3605 | 3605 | 3590 | 793 |
| 449 | 20231017 | 111700 | 2423244965 | 3605 | 3645 | 3645 | 3600 | 5604 |
| 450 | 20231017 | 111600 | 2402980830 | 3645 | 3655 | 3655 | 3645 | 2277 |
| 451 | 20231017 | 111500 | 2394670900 | 3655 | 3660 | 3660 | 3650 | 1206 |
| 452 | 20231017 | 111400 | 2390268450 | 3660 | 3675 | 3675 | 3640 | 6169 |
| 453 | 20231017 | 111300 | 2367746660 | 3685 | 3710 | 3710 | 3660 | 1162 |
| 454 | 20231017 | 111200 | 2363476225 | 3710 | 3715 | 3715 | 3710 | 277 |
| 455 | 20231017 | 111100 | 2362447175 | 3720 | 3720 | 3720 | 3710 | 22 |
| 456 | 20231017 | 111000 | 2362365435 | 3730 | 3710 | 3735 | 3690 | 404 |
| 457 | 20231017 | 110900 | 2360868400 | 3710 | 3700 | 3720 | 3685 | 1221 |
| 458 | 20231017 | 110800 | 2356355370 | 3700 | 3720 | 3740 | 3700 | 1840 |
| 459 | 20231017 | 110700 | 2349517330 | 3715 | 3740 | 3745 | 3710 | 737 |
| 460 | 20231017 | 110600 | 2346779195 | 3740 | 3740 | 3750 | 3735 | 506 |
| 461 | 20231017 | 110500 | 2344884400 | 3705 | 3730 | 3765 | 3705 | 940 |
| 462 | 20231017 | 110400 | 2341383880 | 3755 | 3715 | 3770 | 3715 | 89 |
| 463 | 20231017 | 110300 | 2341050825 | 3745 | 3755 | 3755 | 3715 | 636 |
| 464 | 20231017 | 110200 | 2338675585 | 3770 | 3735 | 3770 | 3715 | 2319 |
| 465 | 20231017 | 110100 | 2330041245 | 3795 | 3785 | 3795 | 3730 | 546 |
| 466 | 20231017 | 110000 | 2327994380 | 3785 | 3800 | 3810 | 3755 | 1268 |
| 467 | 20231017 | 105900 | 2323192085 | 3810 | 3785 | 3810 | 3785 | 1752 |
| 468 | 20231017 | 105800 | 2316540530 | 3785 | 3775 | 3785 | 3770 | 335 |
| 469 | 20231017 | 105700 | 2315273605 | 3765 | 3760 | 3790 | 3760 | 1391 |
| 470 | 20231017 | 105600 | 2310032685 | 3760 | 3745 | 3760 | 3745 | 1328 |
| 471 | 20231017 | 105500 | 2305051925 | 3745 | 3735 | 3745 | 3725 | 724 |
| 472 | 20231017 | 105400 | 2302348065 | 3735 | 3730 | 3735 | 3730 | 1322 |
| 473 | 20231017 | 105300 | 2297416930 | 3730 | 3730 | 3730 | 3730 | 0 |
| 474 | 20231017 | 105200 | 2297416930 | 3730 | 3705 | 3730 | 3705 | 304 |
| 475 | 20231017 | 105100 | 2296286365 | 3725 | 3705 | 3725 | 3700 | 275 |
| 476 | 20231017 | 105000 | 2295268480 | 3705 | 3715 | 3715 | 3700 | 298 |
| 477 | 20231017 | 104900 | 2294164325 | 3730 | 3710 | 3730 | 3710 | 2 |
| 478 | 20231017 | 104800 | 2294156885 | 3730 | 3725 | 3730 | 3725 | 213 |
| 479 | 20231017 | 104700 | 2293362410 | 3700 | 3725 | 3730 | 3700 | 778 |
| 480 | 20231017 | 104600 | 2290472435 | 3740 | 3700 | 3740 | 3700 | 1754 |
| 481 | 20231017 | 104500 | 2283961600 | 3685 | 3670 | 3705 | 3670 | 396 |
| 482 | 20231017 | 104400 | 2282502150 | 3685 | 3680 | 3685 | 3665 | 1381 |
| 483 | 20231017 | 104300 | 2277430245 | 3685 | 3670 | 3685 | 3655 | 936 |
| 484 | 20231017 | 104200 | 2273997245 | 3685 | 3700 | 3700 | 3665 | 245 |
| 485 | 20231017 | 104100 | 2273098305 | 3665 | 3665 | 3675 | 3665 | 459 |
| 486 | 20231017 | 104000 | 2271414240 | 3670 | 3680 | 3680 | 3670 | 1268 |
| 487 | 20231017 | 103900 | 2266756065 | 3680 | 3710 | 3710 | 3680 | 1411 |
| 488 | 20231017 | 103800 | 2261552685 | 3710 | 3710 | 3720 | 3710 | 885 |
| 489 | 20231017 | 103700 | 2258268645 | 3710 | 3660 | 3715 | 3660 | 392 |
| 490 | 20231017 | 103600 | 2256819955 | 3645 | 3725 | 3725 | 3645 | 1672 |
| 491 | 20231017 | 103500 | 2250672970 | 3715 | 3695 | 3740 | 3695 | 2430 |
| 492 | 20231017 | 103400 | 2241628350 | 3725 | 3690 | 3725 | 3650 | 7542 |
| 493 | 20231017 | 103300 | 2213742990 | 3685 | 3725 | 3730 | 3685 | 2447 |
| 494 | 20231017 | 103200 | 2204676655 | 3730 | 3725 | 3730 | 3725 | 963 |
| 495 | 20231017 | 103100 | 2201088875 | 3700 | 3700 | 3725 | 3700 | 532 |
| 496 | 20231017 | 103000 | 2199120425 | 3700 | 3725 | 3730 | 3700 | 808 |
| 497 | 20231017 | 102900 | 2196109900 | 3705 | 3695 | 3705 | 3690 | 1633 |
| 498 | 20231017 | 102800 | 2190073385 | 3705 | 3680 | 3725 | 3680 | 1601 |
| 499 | 20231017 | 102700 | 2184139525 | 3680 | 3685 | 3685 | 3610 | 5923 |
| 500 | 20231017 | 102600 | 2162567400 | 3680 | 3730 | 3730 | 3680 | 6415 |
| 501 | 20231017 | 102500 | 2138844325 | 3730 | 3715 | 3735 | 3715 | 1077 |
| 502 | 20231017 | 102400 | 2134842925 | 3715 | 3685 | 3715 | 3615 | 7801 |
| 503 | 20231017 | 102300 | 2106232960 | 3685 | 3715 | 3780 | 3685 | 6538 |
| 504 | 20231017 | 102200 | 2081967535 | 3710 | 3810 | 3810 | 3710 | 3350 |
| 505 | 20231017 | 102100 | 2069272640 | 3835 | 3835 | 3835 | 3835 | 0 |
| 506 | 20231017 | 102000 | 2069272640 | 3835 | 3885 | 3895 | 3835 | 5379 |
| 507 | 20231017 | 101900 | 2048600815 | 3900 | 3865 | 3920 | 3865 | 1191 |
| 508 | 20231017 | 101800 | 2043953955 | 3855 | 3935 | 3940 | 3850 | 3451 |
| 509 | 20231017 | 101700 | 2030582910 | 3940 | 3865 | 3940 | 3860 | 1888 |
| 510 | 20231017 | 101600 | 2023176815 | 3865 | 3945 | 3965 | 3865 | 4078 |
| 511 | 20231017 | 101500 | 2007254215 | 3905 | 4025 | 4025 | 3840 | 8955 |
| 512 | 20231017 | 101400 | 1972139195 | 4045 | 4005 | 4050 | 4005 | 200 |
| 513 | 20231017 | 101300 | 1971337125 | 4050 | 4035 | 4055 | 4005 | 1300 |
| 514 | 20231017 | 101200 | 1966107760 | 4055 | 4060 | 4060 | 4035 | 575 |
| 515 | 20231017 | 101100 | 1963787275 | 4060 | 4040 | 4060 | 4030 | 852 |
| 516 | 20231017 | 101000 | 1960345370 | 4035 | 4070 | 4070 | 4030 | 2502 |
| 517 | 20231017 | 100900 | 1950235330 | 4070 | 4100 | 4100 | 4070 | 1453 |
| 518 | 20231017 | 100800 | 1944304950 | 4115 | 4120 | 4120 | 4090 | 356 |
| 519 | 20231017 | 100700 | 1942848105 | 4090 | 4115 | 4170 | 4090 | 1981 |
| 520 | 20231017 | 100600 | 1934685440 | 4120 | 4070 | 4140 | 4070 | 1450 |
| 521 | 20231017 | 100500 | 1928742175 | 4070 | 4090 | 4090 | 4070 | 261 |
| 522 | 20231017 | 100400 | 1927676610 | 4090 | 4120 | 4120 | 4050 | 1832 |
| 523 | 20231017 | 100300 | 1920211980 | 4100 | 4050 | 4120 | 4020 | 1641 |
| 524 | 20231017 | 100200 | 1913545755 | 4060 | 4060 | 4060 | 4025 | 394 |
| 525 | 20231017 | 100100 | 1911949615 | 4060 | 4060 | 4090 | 4040 | 1001 |
| 526 | 20231017 | 100000 | 1907882485 | 4060 | 4010 | 4060 | 4005 | 2745 |
| 527 | 20231017 | 095900 | 1896809495 | 4010 | 4065 | 4065 | 4000 | 2645 |
| 528 | 20231017 | 095800 | 1886178060 | 4065 | 4040 | 4155 | 4040 | 1539 |
| 529 | 20231017 | 095700 | 1879880635 | 4050 | 4105 | 4105 | 4030 | 5512 |
| 530 | 20231017 | 095600 | 1857552640 | 4105 | 4120 | 4185 | 4105 | 2657 |
| 531 | 20231017 | 095500 | 1846635045 | 4190 | 4195 | 4230 | 4060 | 7392 |
| 532 | 20231017 | 095400 | 1815955300 | 4195 | 4150 | 4200 | 4110 | 4003 |
| 533 | 20231017 | 095300 | 1799331605 | 4150 | 4150 | 4180 | 4120 | 2636 |
| 534 | 20231017 | 095200 | 1788382285 | 4150 | 4160 | 4160 | 4095 | 1682 |
| 535 | 20231017 | 095100 | 1781424980 | 4165 | 4150 | 4245 | 4000 | 10890 |
| 536 | 20231017 | 095000 | 1736857320 | 4150 | 4235 | 4250 | 4150 | 3294 |
| 537 | 20231017 | 094900 | 1722967680 | 4240 | 4190 | 4250 | 4155 | 1960 |
| 538 | 20231017 | 094800 | 1714768295 | 4195 | 4265 | 4265 | 4115 | 7137 |
| 539 | 20231017 | 094700 | 1684956360 | 4265 | 4375 | 4380 | 4070 | 10461 |
| 540 | 20231017 | 094600 | 1641106225 | 4365 | 4240 | 4490 | 4240 | 7721 |
| 541 | 20231017 | 094500 | 1607339185 | 4240 | 4420 | 4420 | 4240 | 13974 |
| 542 | 20231017 | 094400 | 1546812820 | 4425 | 4375 | 4540 | 4345 | 9508 |
| 543 | 20231017 | 094300 | 1504189720 | 4335 | 4425 | 4495 | 4335 | 20697 |
| 544 | 20231017 | 094200 | 1413093605 | 4495 | 4200 | 4635 | 4130 | 54586 |
| 545 | 20231017 | 094100 | 1169909655 | 4200 | 4035 | 4240 | 3930 | 15902 |
| 546 | 20231017 | 094000 | 1105269815 | 4035 | 4035 | 4040 | 4000 | 3184 |
| 547 | 20231017 | 093900 | 1092492860 | 4035 | 4090 | 4090 | 3960 | 4192 |
| 548 | 20231017 | 093800 | 1075721700 | 4100 | 4110 | 4150 | 4000 | 7593 |
| 549 | 20231017 | 093700 | 1044693435 | 4150 | 4105 | 4150 | 3955 | 11846 |
| 550 | 20231017 | 093600 | 996944430 | 4100 | 4120 | 4245 | 4005 | 14341 |
| 551 | 20231017 | 093500 | 938003695 | 4120 | 4245 | 4260 | 3925 | 26662 |
| 552 | 20231017 | 093400 | 829298595 | 4260 | 4260 | 4270 | 3975 | 32107 |
| 553 | 20231017 | 093300 | 695551085 | 4530 | 4530 | 4530 | 4530 | 0 |
| 554 | 20231017 | 093200 | 695551085 | 4530 | 4235 | 4530 | 4235 | 28509 |
| 555 | 20231017 | 093100 | 573524905 | 3955 | 3955 | 3955 | 3955 | 0 |
| 556 | 20231017 | 093000 | 573524905 | 3955 | 3610 | 3955 | 3610 | 24202 |
| 557 | 20231017 | 092900 | 482204115 | 3935 | 3935 | 3935 | 3935 | 0 |
| 558 | 20231017 | 092800 | 482204115 | 3935 | 3935 | 3935 | 3935 | 0 |
| 559 | 20231017 | 092700 | 482204115 | 3935 | 3460 | 3935 | 3460 | 26310 |
| 560 | 20231017 | 092600 | 384055810 | 3455 | 3430 | 3455 | 3420 | 2753 |
| 561 | 20231017 | 092500 | 374606045 | 3420 | 3430 | 3430 | 3405 | 1464 |
| 562 | 20231017 | 092400 | 369607250 | 3435 | 3430 | 3435 | 3430 | 1073 |
| 563 | 20231017 | 092300 | 365923700 | 3445 | 3390 | 3450 | 3390 | 5811 |
| 564 | 20231017 | 092200 | 346114105 | 3370 | 3380 | 3405 | 3370 | 3345 |
| 565 | 20231017 | 092100 | 334778755 | 3365 | 3450 | 3450 | 3365 | 3700 |
| 566 | 20231017 | 092000 | 322131225 | 3450 | 3500 | 3500 | 3450 | 3974 |
| 567 | 20231017 | 091900 | 308381125 | 3500 | 3510 | 3510 | 3475 | 119 |
| 568 | 20231017 | 091800 | 307966795 | 3510 | 3485 | 3510 | 3455 | 1560 |
| 569 | 20231017 | 091700 | 302568005 | 3485 | 3545 | 3545 | 3465 | 1404 |
| 570 | 20231017 | 091600 | 297626325 | 3460 | 3460 | 3545 | 3460 | 4211 |
| 571 | 20231017 | 091500 | 282854195 | 3485 | 3460 | 3485 | 3445 | 3433 |
| 572 | 20231017 | 091400 | 270984960 | 3450 | 3450 | 3460 | 3445 | 1590 |
| 573 | 20231017 | 091300 | 265500465 | 3445 | 3520 | 3550 | 3445 | 499 |
| 574 | 20231017 | 091200 | 263747225 | 3515 | 3445 | 3570 | 3445 | 3549 |
| 575 | 20231017 | 091100 | 251309985 | 3430 | 3410 | 3580 | 3410 | 7704 |
| 576 | 20231017 | 091000 | 224424605 | 3400 | 3365 | 3400 | 3310 | 4767 |
| 577 | 20231017 | 090900 | 208501015 | 3355 | 3510 | 3510 | 3355 | 6056 |
| 578 | 20231017 | 090800 | 187882115 | 3510 | 3610 | 3610 | 3470 | 3397 |
| 579 | 20231017 | 090700 | 175844935 | 3610 | 3450 | 3610 | 3450 | 14914 |
| 580 | 20231017 | 090600 | 123434345 | 3450 | 3365 | 3450 | 3365 | 1802 |
| 581 | 20231017 | 090500 | 117298090 | 3365 | 3470 | 3500 | 3360 | 4830 |
| 582 | 20231017 | 090400 | 100855725 | 3470 | 3530 | 3530 | 3360 | 7141 |
| 583 | 20231017 | 090300 | 76270375 | 3485 | 3580 | 3600 | 3445 | 12339 |
| 584 | 20231017 | 090200 | 32525400 | 3775 | 3775 | 3775 | 3775 | 0 |
| 585 | 20231017 | 090100 | 32525400 | 3775 | 3775 | 3775 | 3775 | 0 |
| 586 | 20231017 | 090000 | 32525400 | 3775 | 4100 | 4100 | 3775 | 8075 |