28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 183200 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 19687 |
| 3 | 20231017 | 183100 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 4 | 20231017 | 183000 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 5 | 20231017 | 182900 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 6 | 20231017 | 182800 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 7 | 20231017 | 182700 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 8 | 20231017 | 182600 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 9 | 20231017 | 182500 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 10 | 20231017 | 182400 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 11 | 20231017 | 182300 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 12 | 20231017 | 182200 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 13 | 20231017 | 182100 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 14 | 20231017 | 182000 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 15 | 20231017 | 181900 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 16 | 20231017 | 181800 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 17 | 20231017 | 181700 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 18 | 20231017 | 181600 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 19 | 20231017 | 181500 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 20 | 20231017 | 181400 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 21 | 20231017 | 181300 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 22 | 20231017 | 181200 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 23 | 20231017 | 181100 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 24 | 20231017 | 181000 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 25 | 20231017 | 180900 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 26 | 20231017 | 180800 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 27 | 20231017 | 180700 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 28 | 20231017 | 180600 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 29 | 20231017 | 180500 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 30 | 20231017 | 180400 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 31 | 20231017 | 180300 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 32 | 20231017 | 180200 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 19687 |
| 33 | 20231017 | 180100 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 34 | 20231017 | 180000 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 35 | 20231017 | 175900 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 36 | 20231017 | 175800 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 37 | 20231017 | 175700 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 38 | 20231017 | 175600 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 39 | 20231017 | 175500 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 40 | 20231017 | 175400 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 41 | 20231017 | 175300 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 42 | 20231017 | 175200 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 43 | 20231017 | 175100 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 44 | 20231017 | 175000 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 45 | 20231017 | 174900 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 46 | 20231017 | 174800 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 47 | 20231017 | 174700 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 48 | 20231017 | 174600 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 49 | 20231017 | 174500 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 50 | 20231017 | 174400 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 51 | 20231017 | 174300 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 52 | 20231017 | 174200 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 53 | 20231017 | 174100 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 54 | 20231017 | 174000 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 55 | 20231017 | 173900 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 56 | 20231017 | 173800 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 57 | 20231017 | 173700 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 58 | 20231017 | 173600 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 59 | 20231017 | 173500 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 60 | 20231017 | 173400 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 61 | 20231017 | 173300 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 62 | 20231017 | 173200 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 19687 |
| 63 | 20231017 | 173100 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 64 | 20231017 | 173000 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 65 | 20231017 | 172900 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 66 | 20231017 | 172800 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 67 | 20231017 | 172700 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 68 | 20231017 | 172600 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 69 | 20231017 | 172500 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 70 | 20231017 | 172400 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 71 | 20231017 | 172300 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 72 | 20231017 | 172200 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 73 | 20231017 | 172100 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 74 | 20231017 | 172000 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 75 | 20231017 | 171900 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 76 | 20231017 | 171800 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 77 | 20231017 | 171700 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 78 | 20231017 | 171600 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 79 | 20231017 | 171500 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 80 | 20231017 | 171400 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 81 | 20231017 | 171300 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 82 | 20231017 | 171200 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 83 | 20231017 | 171100 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 84 | 20231017 | 171000 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 85 | 20231017 | 170900 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 86 | 20231017 | 170800 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 87 | 20231017 | 170700 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 88 | 20231017 | 170600 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 89 | 20231017 | 170500 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 90 | 20231017 | 170400 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 91 | 20231017 | 170300 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 92 | 20231017 | 170200 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 19687 |
| 93 | 20231017 | 170100 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 94 | 20231017 | 170000 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 95 | 20231017 | 165900 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 96 | 20231017 | 165800 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 97 | 20231017 | 165700 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 98 | 20231017 | 165600 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 99 | 20231017 | 165500 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 100 | 20231017 | 165400 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 101 | 20231017 | 165300 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 102 | 20231017 | 165200 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 103 | 20231017 | 165100 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 104 | 20231017 | 165000 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 105 | 20231017 | 164900 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 106 | 20231017 | 164800 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 107 | 20231017 | 164700 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 108 | 20231017 | 164600 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 109 | 20231017 | 164500 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 110 | 20231017 | 164400 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 111 | 20231017 | 164300 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 112 | 20231017 | 164200 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 113 | 20231017 | 164100 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 114 | 20231017 | 164000 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 115 | 20231017 | 163900 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 116 | 20231017 | 163800 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 117 | 20231017 | 163700 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 118 | 20231017 | 163600 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 119 | 20231017 | 163500 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 120 | 20231017 | 163400 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 121 | 20231017 | 163300 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 122 | 20231017 | 163200 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 19687 |
| 123 | 20231017 | 163100 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 124 | 20231017 | 163000 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 125 | 20231017 | 162900 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 126 | 20231017 | 162800 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 127 | 20231017 | 162700 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 128 | 20231017 | 162600 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 129 | 20231017 | 162500 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 130 | 20231017 | 162400 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 131 | 20231017 | 162300 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 132 | 20231017 | 162200 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 133 | 20231017 | 162100 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 134 | 20231017 | 162000 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 135 | 20231017 | 161900 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 136 | 20231017 | 161800 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 137 | 20231017 | 161700 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 138 | 20231017 | 161600 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 139 | 20231017 | 161500 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 140 | 20231017 | 161400 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 141 | 20231017 | 161300 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 142 | 20231017 | 161200 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 143 | 20231017 | 161100 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 144 | 20231017 | 161000 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 145 | 20231017 | 160900 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 146 | 20231017 | 160800 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 147 | 20231017 | 160700 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 148 | 20231017 | 160600 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 149 | 20231017 | 160500 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 150 | 20231017 | 160400 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 151 | 20231017 | 160300 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 152 | 20231017 | 160200 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 19687 |
| 153 | 20231017 | 160100 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 154 | 20231017 | 160000 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 155 | 20231017 | 155900 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 156 | 20231017 | 155800 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 157 | 20231017 | 155700 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 158 | 20231017 | 155600 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 159 | 20231017 | 155500 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 160 | 20231017 | 155400 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 161 | 20231017 | 155300 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 162 | 20231017 | 155200 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 163 | 20231017 | 155100 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 164 | 20231017 | 155000 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 165 | 20231017 | 154900 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 166 | 20231017 | 154800 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 167 | 20231017 | 154700 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 168 | 20231017 | 154600 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 169 | 20231017 | 154500 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 170 | 20231017 | 154400 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 171 | 20231017 | 154300 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 172 | 20231017 | 154200 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 173 | 20231017 | 154100 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 174 | 20231017 | 154000 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 175 | 20231017 | 153900 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 176 | 20231017 | 153800 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 177 | 20231017 | 153700 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 178 | 20231017 | 153600 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 179 | 20231017 | 153500 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 180 | 20231017 | 153400 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 181 | 20231017 | 153300 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 182 | 20231017 | 153200 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 19687 |
| 183 | 20231017 | 153100 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 184 | 20231017 | 153000 | 8059797820 | 4405 | 4405 | 4405 | 4405 | 19687 |
| 185 | 20231017 | 152900 | 7973076585 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20231017 | 152800 | 7973076585 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20231017 | 152700 | 7973076585 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20231017 | 152600 | 7973076585 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20231017 | 152500 | 7973076585 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20231017 | 152400 | 7973076585 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20231017 | 152300 | 7973076585 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20231017 | 152200 | 7973076585 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20231017 | 152100 | 7973076585 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20231017 | 152000 | 7973076585 | 4400 | 4400 | 4400 | 4400 | 0 |
| 195 | 20231017 | 151900 | 7973076585 | 4400 | 4410 | 4410 | 4365 | 11812 |
| 196 | 20231017 | 151800 | 7921314060 | 4410 | 4400 | 4410 | 4390 | 4809 |
| 197 | 20231017 | 151700 | 7900153175 | 4405 | 4410 | 4410 | 4405 | 639 |
| 198 | 20231017 | 151600 | 7897336505 | 4410 | 4395 | 4410 | 4390 | 9306 |
| 199 | 20231017 | 151500 | 7856378055 | 4395 | 4400 | 4400 | 4385 | 4518 |
| 200 | 20231017 | 151400 | 7836548800 | 4400 | 4395 | 4415 | 4395 | 1114 |
| 201 | 20231017 | 151300 | 7831646770 | 4395 | 4420 | 4425 | 4395 | 2852 |
| 202 | 20231017 | 151200 | 7819086855 | 4440 | 4415 | 4440 | 4415 | 3002 |
| 203 | 20231017 | 151100 | 7805814985 | 4420 | 4420 | 4420 | 4400 | 246 |
| 204 | 20231017 | 151000 | 7804729510 | 4420 | 4395 | 4420 | 4380 | 3453 |
| 205 | 20231017 | 150900 | 7789538370 | 4395 | 4395 | 4395 | 4380 | 1897 |
| 206 | 20231017 | 150800 | 7781209365 | 4395 | 4405 | 4405 | 4395 | 4237 |
| 207 | 20231017 | 150700 | 7762576370 | 4405 | 4420 | 4420 | 4405 | 181 |
| 208 | 20231017 | 150600 | 7761779050 | 4420 | 4400 | 4420 | 4400 | 2760 |
| 209 | 20231017 | 150500 | 7749607555 | 4400 | 4425 | 4425 | 4400 | 6080 |
| 210 | 20231017 | 150400 | 7722790820 | 4425 | 4440 | 4445 | 4400 | 14175 |
| 211 | 20231017 | 150300 | 7660019430 | 4430 | 4460 | 4460 | 4425 | 5543 |
| 212 | 20231017 | 150200 | 7635386635 | 4460 | 4465 | 4465 | 4460 | 2901 |
| 213 | 20231017 | 150100 | 7622434255 | 4465 | 4465 | 4475 | 4465 | 149 |
| 214 | 20231017 | 150000 | 7621767600 | 4475 | 4475 | 4475 | 4455 | 13630 |
| 215 | 20231017 | 145900 | 7560859840 | 4480 | 4480 | 4480 | 4475 | 2653 |
| 216 | 20231017 | 145800 | 7548979195 | 4475 | 4485 | 4485 | 4470 | 5377 |
| 217 | 20231017 | 145700 | 7524905010 | 4490 | 4480 | 4495 | 4470 | 10520 |
| 218 | 20231017 | 145600 | 7477699760 | 4490 | 4465 | 4490 | 4465 | 14294 |
| 219 | 20231017 | 145500 | 7413652805 | 4465 | 4465 | 4470 | 4465 | 1326 |
| 220 | 20231017 | 145400 | 7407732205 | 4465 | 4465 | 4470 | 4460 | 2930 |
| 221 | 20231017 | 145300 | 7394648650 | 4470 | 4470 | 4475 | 4465 | 13849 |
| 222 | 20231017 | 145200 | 7332797645 | 4465 | 4435 | 4465 | 4435 | 30621 |
| 223 | 20231017 | 145100 | 7196564725 | 4435 | 4445 | 4445 | 4435 | 3899 |
| 224 | 20231017 | 145000 | 7179244095 | 4440 | 4435 | 4450 | 4430 | 8428 |
| 225 | 20231017 | 144900 | 7141807050 | 4430 | 4410 | 4435 | 4410 | 4824 |
| 226 | 20231017 | 144800 | 7120475575 | 4420 | 4400 | 4420 | 4400 | 6858 |
| 227 | 20231017 | 144700 | 7090226475 | 4400 | 4395 | 4415 | 4395 | 7024 |
| 228 | 20231017 | 144600 | 7059321205 | 4395 | 4400 | 4410 | 4370 | 20331 |
| 229 | 20231017 | 144500 | 6969982350 | 4415 | 4415 | 4415 | 4400 | 9065 |
| 230 | 20231017 | 144400 | 6930032450 | 4425 | 4430 | 4440 | 4395 | 12708 |
| 231 | 20231017 | 144300 | 6873878335 | 4435 | 4450 | 4460 | 4435 | 26597 |
| 232 | 20231017 | 144200 | 6755705175 | 4445 | 4455 | 4480 | 4445 | 32004 |
| 233 | 20231017 | 144100 | 6613048410 | 4445 | 4490 | 4495 | 4445 | 19944 |
| 234 | 20231017 | 144000 | 6523834975 | 4495 | 4500 | 4500 | 4490 | 27770 |
| 235 | 20231017 | 143900 | 6398874470 | 4490 | 4485 | 4500 | 4480 | 28696 |
| 236 | 20231017 | 143800 | 6269935830 | 4485 | 4480 | 4495 | 4470 | 26892 |
| 237 | 20231017 | 143700 | 6149379235 | 4485 | 4480 | 4490 | 4475 | 16672 |
| 238 | 20231017 | 143600 | 6074619650 | 4480 | 4475 | 4485 | 4460 | 5759 |
| 239 | 20231017 | 143500 | 6048826685 | 4475 | 4455 | 4480 | 4455 | 28937 |
| 240 | 20231017 | 143400 | 5919461050 | 4460 | 4440 | 4460 | 4440 | 58098 |
| 241 | 20231017 | 143300 | 5660962130 | 4440 | 4445 | 4445 | 4440 | 2484 |
| 242 | 20231017 | 143200 | 5649922355 | 4440 | 4425 | 4445 | 4425 | 48032 |
| 243 | 20231017 | 143100 | 5436862180 | 4425 | 4400 | 4430 | 4400 | 46487 |
| 244 | 20231017 | 143000 | 5231639470 | 4405 | 4380 | 4405 | 4380 | 37404 |
| 245 | 20231017 | 142900 | 5067104580 | 4395 | 4385 | 4395 | 4380 | 9053 |
| 246 | 20231017 | 142800 | 5027391310 | 4380 | 4370 | 4385 | 4370 | 3691 |
| 247 | 20231017 | 142700 | 5011234870 | 4370 | 4350 | 4370 | 4350 | 3051 |
| 248 | 20231017 | 142600 | 4997939875 | 4355 | 4340 | 4355 | 4340 | 6737 |
| 249 | 20231017 | 142500 | 4968642580 | 4330 | 4315 | 4345 | 4315 | 14628 |
| 250 | 20231017 | 142400 | 4905304915 | 4315 | 4305 | 4315 | 4305 | 8595 |
| 251 | 20231017 | 142300 | 4868239185 | 4305 | 4310 | 4310 | 4305 | 8121 |
| 252 | 20231017 | 142200 | 4833278100 | 4310 | 4310 | 4310 | 4310 | 346 |
| 253 | 20231017 | 142100 | 4831786840 | 4315 | 4300 | 4315 | 4300 | 3529 |
| 254 | 20231017 | 142000 | 4816592135 | 4300 | 4305 | 4305 | 4300 | 427 |
| 255 | 20231017 | 141900 | 4814755955 | 4300 | 4305 | 4305 | 4300 | 786 |
| 256 | 20231017 | 141800 | 4811375185 | 4305 | 4300 | 4305 | 4300 | 407 |
| 257 | 20231017 | 141700 | 4809624550 | 4300 | 4305 | 4305 | 4300 | 1000 |
| 258 | 20231017 | 141600 | 4805323255 | 4310 | 4305 | 4310 | 4305 | 759 |
| 259 | 20231017 | 141500 | 4802055680 | 4305 | 4305 | 4305 | 4305 | 0 |
| 260 | 20231017 | 141400 | 4802055680 | 4305 | 4300 | 4305 | 4300 | 3436 |
| 261 | 20231017 | 141300 | 4787279420 | 4295 | 4300 | 4300 | 4295 | 231 |
| 262 | 20231017 | 141200 | 4786287195 | 4300 | 4300 | 4300 | 4300 | 0 |
| 263 | 20231017 | 141100 | 4786287195 | 4300 | 4295 | 4300 | 4295 | 27 |
| 264 | 20231017 | 141000 | 4786171150 | 4300 | 4300 | 4300 | 4300 | 10 |
| 265 | 20231017 | 140900 | 4786128150 | 4300 | 4300 | 4300 | 4300 | 387 |
| 266 | 20231017 | 140800 | 4784464050 | 4300 | 4305 | 4305 | 4300 | 1196 |
| 267 | 20231017 | 140700 | 4779318940 | 4305 | 4290 | 4315 | 4290 | 26439 |
| 268 | 20231017 | 140600 | 4665602910 | 4295 | 4295 | 4295 | 4295 | 67 |
| 269 | 20231017 | 140500 | 4665315145 | 4290 | 4290 | 4290 | 4290 | 1 |
| 270 | 20231017 | 140400 | 4665310855 | 4290 | 4290 | 4290 | 4290 | 24 |
| 271 | 20231017 | 140300 | 4665207895 | 4290 | 4290 | 4290 | 4290 | 175 |
| 272 | 20231017 | 140200 | 4664457145 | 4290 | 4290 | 4290 | 4290 | 720 |
| 273 | 20231017 | 140100 | 4661368345 | 4285 | 4285 | 4285 | 4285 | 16 |
| 274 | 20231017 | 140000 | 4661299785 | 4290 | 4290 | 4290 | 4290 | 144 |
| 275 | 20231017 | 135900 | 4660682025 | 4285 | 4285 | 4285 | 4285 | 16 |
| 276 | 20231017 | 135800 | 4660613465 | 4280 | 4280 | 4280 | 4280 | 661 |
| 277 | 20231017 | 135700 | 4657784385 | 4280 | 4290 | 4290 | 4280 | 177 |
| 278 | 20231017 | 135600 | 4657025215 | 4290 | 4275 | 4290 | 4275 | 645 |
| 279 | 20231017 | 135500 | 4654260835 | 4285 | 4280 | 4285 | 4280 | 2509 |
| 280 | 20231017 | 135400 | 4643512655 | 4280 | 4280 | 4280 | 4275 | 360 |
| 281 | 20231017 | 135300 | 4641971885 | 4280 | 4280 | 4280 | 4280 | 152 |
| 282 | 20231017 | 135200 | 4641321325 | 4280 | 4280 | 4280 | 4280 | 2000 |
| 283 | 20231017 | 135100 | 4632761325 | 4280 | 4280 | 4280 | 4280 | 24 |
| 284 | 20231017 | 135000 | 4632658605 | 4270 | 4275 | 4275 | 4270 | 1283 |
| 285 | 20231017 | 134900 | 4627180030 | 4275 | 4265 | 4280 | 4265 | 929 |
| 286 | 20231017 | 134800 | 4623211265 | 4260 | 4245 | 4260 | 4245 | 15011 |
| 287 | 20231017 | 134700 | 4559418720 | 4245 | 4250 | 4250 | 4245 | 1516 |
| 288 | 20231017 | 134600 | 4552983170 | 4250 | 4240 | 4250 | 4240 | 630 |
| 289 | 20231017 | 134500 | 4550308770 | 4245 | 4245 | 4245 | 4245 | 16 |
| 290 | 20231017 | 134400 | 4550240850 | 4240 | 4240 | 4240 | 4240 | 2100 |
| 291 | 20231017 | 134300 | 4541336850 | 4245 | 4250 | 4250 | 4240 | 2120 |
| 292 | 20231017 | 134200 | 4532338290 | 4250 | 4250 | 4250 | 4250 | 0 |
| 293 | 20231017 | 134100 | 4532338290 | 4250 | 4250 | 4250 | 4250 | 16 |
| 294 | 20231017 | 134000 | 4532270290 | 4245 | 4250 | 4250 | 4245 | 18 |
| 295 | 20231017 | 133900 | 4532193800 | 4245 | 4250 | 4250 | 4245 | 815 |
| 296 | 20231017 | 133800 | 4528731995 | 4250 | 4250 | 4250 | 4250 | 0 |
| 297 | 20231017 | 133700 | 4528731995 | 4250 | 4250 | 4250 | 4250 | 1 |
| 298 | 20231017 | 133600 | 4528727745 | 4250 | 4245 | 4250 | 4245 | 177 |
| 299 | 20231017 | 133500 | 4527975585 | 4250 | 4250 | 4250 | 4250 | 18 |
| 300 | 20231017 | 133400 | 4527899085 | 4250 | 4250 | 4250 | 4250 | 163 |
| 301 | 20231017 | 133300 | 4527206335 | 4250 | 4250 | 4250 | 4250 | 11 |
| 302 | 20231017 | 133200 | 4527159585 | 4250 | 4250 | 4250 | 4250 | 0 |
| 303 | 20231017 | 133100 | 4527159585 | 4250 | 4250 | 4250 | 4250 | 187 |
| 304 | 20231017 | 133000 | 4526364835 | 4255 | 4255 | 4255 | 4250 | 913 |
| 305 | 20231017 | 132900 | 4522484275 | 4255 | 4255 | 4255 | 4255 | 88 |
| 306 | 20231017 | 132800 | 4522109835 | 4255 | 4260 | 4260 | 4255 | 206 |
| 307 | 20231017 | 132700 | 4521233225 | 4255 | 4255 | 4255 | 4255 | 51 |
| 308 | 20231017 | 132600 | 4521016220 | 4260 | 4260 | 4260 | 4260 | 17 |
| 309 | 20231017 | 132500 | 4520943800 | 4260 | 4260 | 4260 | 4260 | 1 |
| 310 | 20231017 | 132400 | 4520939540 | 4260 | 4260 | 4260 | 4260 | 21 |
| 311 | 20231017 | 132300 | 4520850080 | 4260 | 4260 | 4260 | 4260 | 1 |
| 312 | 20231017 | 132200 | 4520845820 | 4260 | 4260 | 4260 | 4260 | 16 |
| 313 | 20231017 | 132100 | 4520777660 | 4250 | 4250 | 4250 | 4250 | 0 |
| 314 | 20231017 | 132000 | 4520777660 | 4250 | 4250 | 4250 | 4250 | 118 |
| 315 | 20231017 | 131900 | 4520276160 | 4250 | 4250 | 4250 | 4250 | 41 |
| 316 | 20231017 | 131800 | 4520101910 | 4245 | 4250 | 4250 | 4240 | 1295 |
| 317 | 20231017 | 131700 | 4514599325 | 4250 | 4250 | 4255 | 4250 | 1551 |
| 318 | 20231017 | 131600 | 4508007495 | 4250 | 4265 | 4265 | 4250 | 939 |
| 319 | 20231017 | 131500 | 4504012805 | 4265 | 4265 | 4265 | 4265 | 217 |
| 320 | 20231017 | 131400 | 4503087300 | 4265 | 4270 | 4270 | 4265 | 263 |
| 321 | 20231017 | 131300 | 4501965595 | 4265 | 4270 | 4270 | 4265 | 244 |
| 322 | 20231017 | 131200 | 4500924930 | 4270 | 4265 | 4270 | 4265 | 316 |
| 323 | 20231017 | 131100 | 4499577110 | 4275 | 4270 | 4275 | 4270 | 1311 |
| 324 | 20231017 | 131000 | 4493978640 | 4275 | 4275 | 4275 | 4275 | 16 |
| 325 | 20231017 | 130900 | 4493910240 | 4275 | 4275 | 4275 | 4275 | 17 |
| 326 | 20231017 | 130800 | 4493837565 | 4275 | 4275 | 4275 | 4275 | 0 |
| 327 | 20231017 | 130700 | 4493837565 | 4275 | 4275 | 4280 | 4275 | 18 |
| 328 | 20231017 | 130600 | 4493760610 | 4270 | 4280 | 4280 | 4270 | 1304 |
| 329 | 20231017 | 130500 | 4488187350 | 4275 | 4275 | 4275 | 4275 | 212 |
| 330 | 20231017 | 130400 | 4487281050 | 4275 | 4275 | 4275 | 4275 | 101 |
| 331 | 20231017 | 130300 | 4486849275 | 4275 | 4275 | 4275 | 4275 | 159 |
| 332 | 20231017 | 130200 | 4486169550 | 4275 | 4270 | 4275 | 4270 | 177 |
| 333 | 20231017 | 130100 | 4485412885 | 4270 | 4275 | 4275 | 4270 | 1000 |
| 334 | 20231017 | 130000 | 4481140855 | 4285 | 4275 | 4285 | 4275 | 1151 |
| 335 | 20231017 | 125900 | 4476219505 | 4275 | 4270 | 4275 | 4270 | 201 |
| 336 | 20231017 | 125800 | 4475360235 | 4275 | 4270 | 4275 | 4270 | 27 |
| 337 | 20231017 | 125700 | 4475244860 | 4270 | 4270 | 4270 | 4270 | 145 |
| 338 | 20231017 | 125600 | 4474625710 | 4270 | 4270 | 4270 | 4270 | 1112 |
| 339 | 20231017 | 125500 | 4469877470 | 4260 | 4265 | 4265 | 4260 | 149 |
| 340 | 20231017 | 125400 | 4469242650 | 4265 | 4265 | 4265 | 4265 | 0 |
| 341 | 20231017 | 125300 | 4469242650 | 4265 | 4270 | 4270 | 4265 | 616 |
| 342 | 20231017 | 125200 | 4466615330 | 4270 | 4270 | 4270 | 4270 | 0 |
| 343 | 20231017 | 125100 | 4466615330 | 4270 | 4270 | 4270 | 4270 | 0 |
| 344 | 20231017 | 125000 | 4466615330 | 4270 | 4270 | 4270 | 4270 | 0 |
| 345 | 20231017 | 124900 | 4466615330 | 4270 | 4270 | 4270 | 4270 | 1453 |
| 346 | 20231017 | 124800 | 4460411020 | 4270 | 4260 | 4270 | 4255 | 6189 |
| 347 | 20231017 | 124700 | 4434063920 | 4255 | 4255 | 4255 | 4255 | 0 |
| 348 | 20231017 | 124600 | 4434063920 | 4255 | 4270 | 4270 | 4255 | 502 |
| 349 | 20231017 | 124500 | 4431926605 | 4260 | 4265 | 4275 | 4260 | 1139 |
| 350 | 20231017 | 124400 | 4427064335 | 4265 | 4265 | 4265 | 4265 | 132 |
| 351 | 20231017 | 124300 | 4426501355 | 4265 | 4270 | 4270 | 4260 | 2983 |
| 352 | 20231017 | 124200 | 4413778670 | 4270 | 4275 | 4275 | 4270 | 2662 |
| 353 | 20231017 | 124100 | 4402408430 | 4275 | 4275 | 4290 | 4275 | 608 |
| 354 | 20231017 | 124000 | 4399806670 | 4280 | 4290 | 4290 | 4280 | 2990 |
| 355 | 20231017 | 123900 | 4386998140 | 4295 | 4295 | 4295 | 4295 | 16 |
| 356 | 20231017 | 123800 | 4386929420 | 4295 | 4295 | 4295 | 4295 | 16 |
| 357 | 20231017 | 123700 | 4386860700 | 4290 | 4290 | 4290 | 4290 | 0 |
| 358 | 20231017 | 123600 | 4386860700 | 4290 | 4295 | 4300 | 4290 | 334 |
| 359 | 20231017 | 123500 | 4385426860 | 4295 | 4295 | 4295 | 4295 | 454 |
| 360 | 20231017 | 123400 | 4383476930 | 4300 | 4305 | 4305 | 4295 | 29 |
| 361 | 20231017 | 123300 | 4383352195 | 4295 | 4300 | 4300 | 4295 | 614 |
| 362 | 20231017 | 123200 | 4380712210 | 4305 | 4305 | 4305 | 4305 | 16 |
| 363 | 20231017 | 123100 | 4380643330 | 4305 | 4300 | 4305 | 4300 | 495 |
| 364 | 20231017 | 123000 | 4378514820 | 4305 | 4305 | 4305 | 4305 | 16 |
| 365 | 20231017 | 122900 | 4378445940 | 4305 | 4305 | 4310 | 4305 | 708 |
| 366 | 20231017 | 122800 | 4375397005 | 4305 | 4305 | 4305 | 4305 | 223 |
| 367 | 20231017 | 122700 | 4374436990 | 4310 | 4310 | 4310 | 4310 | 16 |
| 368 | 20231017 | 122600 | 4374368030 | 4310 | 4310 | 4310 | 4310 | 104 |
| 369 | 20231017 | 122500 | 4373919790 | 4315 | 4315 | 4315 | 4315 | 1016 |
| 370 | 20231017 | 122400 | 4369535750 | 4315 | 4315 | 4315 | 4315 | 35 |
| 371 | 20231017 | 122300 | 4369384725 | 4320 | 4315 | 4320 | 4315 | 667 |
| 372 | 20231017 | 122200 | 4366503450 | 4320 | 4310 | 4320 | 4310 | 2336 |
| 373 | 20231017 | 122100 | 4356430725 | 4305 | 4305 | 4305 | 4305 | 420 |
| 374 | 20231017 | 122000 | 4354622625 | 4305 | 4305 | 4305 | 4305 | 47 |
| 375 | 20231017 | 121900 | 4354420290 | 4310 | 4300 | 4310 | 4300 | 738 |
| 376 | 20231017 | 121800 | 4351242370 | 4300 | 4310 | 4310 | 4300 | 69 |
| 377 | 20231017 | 121700 | 4350945355 | 4310 | 4310 | 4310 | 4310 | 1 |
| 378 | 20231017 | 121600 | 4350941045 | 4310 | 4310 | 4310 | 4300 | 3093 |
| 379 | 20231017 | 121500 | 4337620215 | 4305 | 4300 | 4305 | 4300 | 10549 |
| 380 | 20231017 | 121400 | 4292229655 | 4300 | 4290 | 4300 | 4290 | 929 |
| 381 | 20231017 | 121300 | 4288234985 | 4290 | 4285 | 4290 | 4285 | 2009 |
| 382 | 20231017 | 121200 | 4279624090 | 4280 | 4275 | 4280 | 4270 | 8389 |
| 383 | 20231017 | 121100 | 4243749875 | 4280 | 4280 | 4280 | 4280 | 855 |
| 384 | 20231017 | 121000 | 4240090475 | 4285 | 4285 | 4285 | 4285 | 16 |
| 385 | 20231017 | 120900 | 4240021915 | 4285 | 4285 | 4285 | 4285 | 116 |
| 386 | 20231017 | 120800 | 4239524855 | 4285 | 4285 | 4285 | 4285 | 5543 |
| 387 | 20231017 | 120700 | 4215773100 | 4285 | 4285 | 4285 | 4285 | 1 |
| 388 | 20231017 | 120600 | 4215768815 | 4290 | 4285 | 4290 | 4285 | 34 |
| 389 | 20231017 | 120500 | 4215623040 | 4285 | 4290 | 4290 | 4285 | 858 |
| 390 | 20231017 | 120400 | 4211943925 | 4290 | 4290 | 4290 | 4290 | 0 |
| 391 | 20231017 | 120300 | 4211943925 | 4290 | 4300 | 4300 | 4290 | 532 |
| 392 | 20231017 | 120200 | 4209661405 | 4300 | 4300 | 4300 | 4300 | 1 |
| 393 | 20231017 | 120100 | 4209657105 | 4300 | 4300 | 4300 | 4300 | 200 |
| 394 | 20231017 | 120000 | 4208797105 | 4300 | 4300 | 4300 | 4300 | 100 |
| 395 | 20231017 | 115900 | 4208367105 | 4285 | 4285 | 4295 | 4285 | 3027 |
| 396 | 20231017 | 115800 | 4195376560 | 4295 | 4295 | 4295 | 4285 | 3649 |
| 397 | 20231017 | 115700 | 4179720555 | 4300 | 4300 | 4300 | 4295 | 6334 |
| 398 | 20231017 | 115600 | 4152496760 | 4305 | 4305 | 4305 | 4305 | 16 |
| 399 | 20231017 | 115500 | 4152427880 | 4305 | 4305 | 4305 | 4305 | 1605 |
| 400 | 20231017 | 115400 | 4145518355 | 4310 | 4305 | 4310 | 4305 | 35 |
| 401 | 20231017 | 115300 | 4145367555 | 4310 | 4310 | 4310 | 4310 | 0 |
| 402 | 20231017 | 115200 | 4145367555 | 4310 | 4310 | 4315 | 4310 | 661 |
| 403 | 20231017 | 115100 | 4142518565 | 4310 | 4315 | 4315 | 4310 | 579 |
| 404 | 20231017 | 115000 | 4140022545 | 4315 | 4310 | 4315 | 4310 | 61 |
| 405 | 20231017 | 114900 | 4139759555 | 4310 | 4315 | 4315 | 4310 | 3364 |
| 406 | 20231017 | 114800 | 4125248120 | 4315 | 4315 | 4315 | 4315 | 69 |
| 407 | 20231017 | 114700 | 4124950385 | 4315 | 4320 | 4320 | 4315 | 405 |
| 408 | 20231017 | 114600 | 4123202730 | 4315 | 4315 | 4315 | 4315 | 4 |
| 409 | 20231017 | 114500 | 4123185470 | 4315 | 4320 | 4320 | 4315 | 295 |
| 410 | 20231017 | 114400 | 4121912465 | 4320 | 4320 | 4320 | 4320 | 122 |
| 411 | 20231017 | 114300 | 4121385425 | 4325 | 4320 | 4325 | 4320 | 150 |
| 412 | 20231017 | 114200 | 4120737235 | 4315 | 4320 | 4320 | 4315 | 255 |
| 413 | 20231017 | 114100 | 4119636215 | 4325 | 4320 | 4325 | 4320 | 677 |
| 414 | 20231017 | 114000 | 4116708340 | 4320 | 4320 | 4325 | 4320 | 1472 |
| 415 | 20231017 | 113900 | 4110348480 | 4320 | 4320 | 4320 | 4320 | 185 |
| 416 | 20231017 | 113800 | 4109549280 | 4325 | 4325 | 4325 | 4320 | 227 |
| 417 | 20231017 | 113700 | 4108568555 | 4320 | 4320 | 4320 | 4320 | 102 |
| 418 | 20231017 | 113600 | 4108127915 | 4325 | 4325 | 4325 | 4325 | 32 |
| 419 | 20231017 | 113500 | 4107989515 | 4335 | 4335 | 4335 | 4335 | 0 |
| 420 | 20231017 | 113400 | 4107989515 | 4335 | 4335 | 4335 | 4335 | 2 |
| 421 | 20231017 | 113300 | 4107980845 | 4345 | 4335 | 4345 | 4335 | 606 |
| 422 | 20231017 | 113200 | 4105352045 | 4320 | 4330 | 4330 | 4320 | 10821 |
| 423 | 20231017 | 113100 | 4058598665 | 4335 | 4340 | 4340 | 4335 | 477 |
| 424 | 20231017 | 113000 | 4056528570 | 4345 | 4345 | 4345 | 4345 | 0 |
| 425 | 20231017 | 112900 | 4056528570 | 4345 | 4345 | 4345 | 4345 | 1 |
| 426 | 20231017 | 112800 | 4056524225 | 4345 | 4330 | 4345 | 4330 | 6232 |
| 427 | 20231017 | 112700 | 4029536845 | 4335 | 4340 | 4340 | 4335 | 93 |
| 428 | 20231017 | 112600 | 4029133325 | 4345 | 4345 | 4345 | 4345 | 16 |
| 429 | 20231017 | 112500 | 4029063805 | 4340 | 4350 | 4350 | 4340 | 600 |
| 430 | 20231017 | 112400 | 4026457455 | 4350 | 4360 | 4360 | 4350 | 1249 |
| 431 | 20231017 | 112300 | 4021017665 | 4360 | 4360 | 4365 | 4360 | 42 |
| 432 | 20231017 | 112200 | 4020834525 | 4365 | 4370 | 4370 | 4365 | 78 |
| 433 | 20231017 | 112100 | 4020494050 | 4370 | 4370 | 4370 | 4370 | 775 |
| 434 | 20231017 | 112000 | 4017107300 | 4370 | 4365 | 4370 | 4360 | 1836 |
| 435 | 20231017 | 111900 | 4009096130 | 4370 | 4370 | 4370 | 4370 | 790 |
| 436 | 20231017 | 111800 | 4005643830 | 4385 | 4390 | 4390 | 4375 | 449 |
| 437 | 20231017 | 111700 | 4003677410 | 4390 | 4385 | 4390 | 4365 | 672 |
| 438 | 20231017 | 111600 | 4000730355 | 4385 | 4380 | 4385 | 4365 | 1631 |
| 439 | 20231017 | 111500 | 3993595105 | 4380 | 4365 | 4380 | 4365 | 782 |
| 440 | 20231017 | 111400 | 3990176855 | 4365 | 4375 | 4375 | 4365 | 484 |
| 441 | 20231017 | 111300 | 3988062845 | 4375 | 4380 | 4380 | 4375 | 554 |
| 442 | 20231017 | 111200 | 3985638000 | 4385 | 4370 | 4385 | 4370 | 1314 |
| 443 | 20231017 | 111100 | 3979888200 | 4365 | 4360 | 4365 | 4360 | 4554 |
| 444 | 20231017 | 111000 | 3960024550 | 4360 | 4350 | 4360 | 4350 | 2229 |
| 445 | 20231017 | 110900 | 3950318750 | 4350 | 4350 | 4350 | 4350 | 7029 |
| 446 | 20231017 | 110800 | 3919742600 | 4350 | 4360 | 4360 | 4350 | 2746 |
| 447 | 20231017 | 110700 | 3907792760 | 4360 | 4355 | 4360 | 4350 | 2019 |
| 448 | 20231017 | 110600 | 3898997025 | 4355 | 4345 | 4355 | 4345 | 2324 |
| 449 | 20231017 | 110500 | 3888887005 | 4350 | 4345 | 4350 | 4345 | 497 |
| 450 | 20231017 | 110400 | 3886727460 | 4345 | 4350 | 4360 | 4345 | 1063 |
| 451 | 20231017 | 110300 | 3882105410 | 4355 | 4355 | 4355 | 4355 | 458 |
| 452 | 20231017 | 110200 | 3880110820 | 4355 | 4340 | 4355 | 4340 | 1899 |
| 453 | 20231017 | 110100 | 3871857170 | 4340 | 4335 | 4340 | 4335 | 22 |
| 454 | 20231017 | 110000 | 3871761700 | 4350 | 4350 | 4350 | 4350 | 0 |
| 455 | 20231017 | 105900 | 3871761700 | 4350 | 4335 | 4350 | 4335 | 2559 |
| 456 | 20231017 | 105800 | 3860656030 | 4335 | 4335 | 4335 | 4335 | 32 |
| 457 | 20231017 | 105700 | 3860517310 | 4340 | 4330 | 4340 | 4330 | 1201 |
| 458 | 20231017 | 105600 | 3855313160 | 4330 | 4325 | 4330 | 4320 | 824 |
| 459 | 20231017 | 105500 | 3851749940 | 4335 | 4325 | 4335 | 4320 | 1851 |
| 460 | 20231017 | 105400 | 3843746045 | 4325 | 4335 | 4335 | 4325 | 439 |
| 461 | 20231017 | 105300 | 3841845870 | 4335 | 4345 | 4345 | 4335 | 1355 |
| 462 | 20231017 | 105200 | 3835966390 | 4345 | 4355 | 4355 | 4345 | 1742 |
| 463 | 20231017 | 105100 | 3828390165 | 4355 | 4350 | 4355 | 4350 | 313 |
| 464 | 20231017 | 105000 | 3827028465 | 4355 | 4355 | 4355 | 4355 | 54 |
| 465 | 20231017 | 104900 | 3826793295 | 4355 | 4355 | 4355 | 4355 | 640 |
| 466 | 20231017 | 104800 | 3824006095 | 4360 | 4360 | 4360 | 4360 | 16 |
| 467 | 20231017 | 104700 | 3823936335 | 4360 | 4365 | 4365 | 4360 | 395 |
| 468 | 20231017 | 104600 | 3822214055 | 4370 | 4380 | 4380 | 4370 | 1743 |
| 469 | 20231017 | 104500 | 3814585215 | 4380 | 4385 | 4390 | 4375 | 1535 |
| 470 | 20231017 | 104400 | 3807868680 | 4375 | 4385 | 4390 | 4375 | 2126 |
| 471 | 20231017 | 104300 | 3798543375 | 4385 | 4345 | 4385 | 4345 | 24264 |
| 472 | 20231017 | 104200 | 3692556335 | 4340 | 4340 | 4340 | 4335 | 885 |
| 473 | 20231017 | 104100 | 3688715440 | 4345 | 4320 | 4345 | 4320 | 6260 |
| 474 | 20231017 | 104000 | 3661611335 | 4320 | 4320 | 4320 | 4320 | 313 |
| 475 | 20231017 | 103900 | 3660259175 | 4325 | 4315 | 4325 | 4315 | 112 |
| 476 | 20231017 | 103800 | 3659774895 | 4325 | 4305 | 4325 | 4305 | 6460 |
| 477 | 20231017 | 103700 | 3631904210 | 4310 | 4285 | 4310 | 4285 | 11166 |
| 478 | 20231017 | 103600 | 3583904105 | 4290 | 4290 | 4295 | 4290 | 1370 |
| 479 | 20231017 | 103500 | 3578024960 | 4300 | 4300 | 4300 | 4285 | 3539 |
| 480 | 20231017 | 103400 | 3562826595 | 4305 | 4310 | 4310 | 4305 | 216 |
| 481 | 20231017 | 103300 | 3561895715 | 4305 | 4305 | 4305 | 4305 | 100 |
| 482 | 20231017 | 103200 | 3561465215 | 4310 | 4310 | 4310 | 4305 | 290 |
| 483 | 20231017 | 103100 | 3560216585 | 4310 | 4310 | 4310 | 4310 | 16 |
| 484 | 20231017 | 103000 | 3560147625 | 4310 | 4320 | 4320 | 4310 | 595 |
| 485 | 20231017 | 102900 | 3557581275 | 4320 | 4320 | 4320 | 4305 | 489 |
| 486 | 20231017 | 102800 | 3555474480 | 4325 | 4310 | 4325 | 4305 | 9750 |
| 487 | 20231017 | 102700 | 3513383010 | 4320 | 4305 | 4320 | 4295 | 3618 |
| 488 | 20231017 | 102600 | 3497783535 | 4315 | 4305 | 4315 | 4305 | 3867 |
| 489 | 20231017 | 102500 | 3481133595 | 4305 | 4300 | 4305 | 4295 | 758 |
| 490 | 20231017 | 102400 | 3477874125 | 4295 | 4305 | 4305 | 4295 | 2847 |
| 491 | 20231017 | 102300 | 3465636970 | 4310 | 4310 | 4310 | 4310 | 100 |
| 492 | 20231017 | 102200 | 3465205970 | 4300 | 4310 | 4310 | 4300 | 3214 |
| 493 | 20231017 | 102100 | 3451368700 | 4315 | 4320 | 4320 | 4315 | 1161 |
| 494 | 20231017 | 102000 | 3446354850 | 4320 | 4320 | 4325 | 4320 | 180 |
| 495 | 20231017 | 101900 | 3445576540 | 4330 | 4315 | 4340 | 4315 | 7776 |
| 496 | 20231017 | 101800 | 3411917460 | 4315 | 4325 | 4325 | 4315 | 840 |
| 497 | 20231017 | 101700 | 3408284750 | 4340 | 4340 | 4340 | 4320 | 116 |
| 498 | 20231017 | 101600 | 3407781710 | 4320 | 4335 | 4335 | 4320 | 18031 |
| 499 | 20231017 | 101500 | 3329707475 | 4340 | 4340 | 4345 | 4335 | 28 |
| 500 | 20231017 | 101400 | 3329585955 | 4335 | 4340 | 4345 | 4335 | 2340 |
| 501 | 20231017 | 101300 | 3319430350 | 4340 | 4340 | 4345 | 4340 | 987 |
| 502 | 20231017 | 101200 | 3315146690 | 4345 | 4345 | 4345 | 4340 | 564 |
| 503 | 20231017 | 101100 | 3312696360 | 4340 | 4345 | 4345 | 4340 | 443 |
| 504 | 20231017 | 101000 | 3310773190 | 4345 | 4340 | 4345 | 4340 | 4061 |
| 505 | 20231017 | 100900 | 3293147080 | 4340 | 4345 | 4345 | 4340 | 4480 |
| 506 | 20231017 | 100800 | 3273698475 | 4350 | 4350 | 4350 | 4350 | 793 |
| 507 | 20231017 | 100700 | 3270248925 | 4350 | 4345 | 4350 | 4345 | 1783 |
| 508 | 20231017 | 100600 | 3262497875 | 4350 | 4350 | 4355 | 4345 | 3583 |
| 509 | 20231017 | 100500 | 3246910710 | 4350 | 4355 | 4355 | 4350 | 1916 |
| 510 | 20231017 | 100400 | 3238575935 | 4350 | 4355 | 4355 | 4350 | 398 |
| 511 | 20231017 | 100300 | 3236844585 | 4350 | 4340 | 4355 | 4340 | 5380 |
| 512 | 20231017 | 100200 | 3213460175 | 4340 | 4345 | 4345 | 4340 | 1482 |
| 513 | 20231017 | 100100 | 3207025175 | 4340 | 4345 | 4350 | 4340 | 860 |
| 514 | 20231017 | 100000 | 3203291530 | 4350 | 4340 | 4350 | 4335 | 12049 |
| 515 | 20231017 | 095900 | 3150992870 | 4340 | 4335 | 4340 | 4335 | 1017 |
| 516 | 20231017 | 095800 | 3146583765 | 4335 | 4340 | 4345 | 4335 | 3911 |
| 517 | 20231017 | 095700 | 3129623290 | 4340 | 4355 | 4360 | 4340 | 28725 |
| 518 | 20231017 | 095600 | 3004698305 | 4360 | 4365 | 4365 | 4360 | 1333 |
| 519 | 20231017 | 095500 | 2998882545 | 4365 | 4365 | 4365 | 4365 | 849 |
| 520 | 20231017 | 095400 | 2995176660 | 4365 | 4355 | 4365 | 4355 | 3341 |
| 521 | 20231017 | 095300 | 2980623575 | 4355 | 4365 | 4365 | 4355 | 3157 |
| 522 | 20231017 | 095200 | 2966850920 | 4375 | 4370 | 4375 | 4365 | 3269 |
| 523 | 20231017 | 095100 | 2952579495 | 4375 | 4380 | 4385 | 4375 | 370 |
| 524 | 20231017 | 095000 | 2950958665 | 4390 | 4380 | 4390 | 4375 | 262 |
| 525 | 20231017 | 094900 | 2949810595 | 4390 | 4390 | 4390 | 4390 | 1163 |
| 526 | 20231017 | 094800 | 2944705025 | 4395 | 4390 | 4395 | 4390 | 20 |
| 527 | 20231017 | 094700 | 2944617175 | 4385 | 4400 | 4410 | 4385 | 3882 |
| 528 | 20231017 | 094600 | 2927563065 | 4405 | 4375 | 4405 | 4375 | 14133 |
| 529 | 20231017 | 094500 | 2865483560 | 4390 | 4375 | 4390 | 4375 | 7029 |
| 530 | 20231017 | 094400 | 2834693580 | 4370 | 4375 | 4380 | 4370 | 5728 |
| 531 | 20231017 | 094300 | 2809649200 | 4370 | 4370 | 4370 | 4365 | 1008 |
| 532 | 20231017 | 094200 | 2805246560 | 4370 | 4370 | 4370 | 4365 | 1514 |
| 533 | 20231017 | 094100 | 2798633535 | 4365 | 4360 | 4370 | 4360 | 3562 |
| 534 | 20231017 | 094000 | 2783086630 | 4365 | 4360 | 4365 | 4355 | 3565 |
| 535 | 20231017 | 093900 | 2767541710 | 4355 | 4360 | 4365 | 4355 | 13505 |
| 536 | 20231017 | 093800 | 2708693870 | 4365 | 4380 | 4380 | 4365 | 2523 |
| 537 | 20231017 | 093700 | 2697663020 | 4385 | 4395 | 4395 | 4385 | 129 |
| 538 | 20231017 | 093600 | 2697096880 | 4390 | 4400 | 4405 | 4390 | 2870 |
| 539 | 20231017 | 093500 | 2684476920 | 4410 | 4390 | 4410 | 4385 | 9304 |
| 540 | 20231017 | 093400 | 2643608240 | 4390 | 4400 | 4400 | 4390 | 1362 |
| 541 | 20231017 | 093300 | 2637625280 | 4400 | 4400 | 4400 | 4395 | 6698 |
| 542 | 20231017 | 093200 | 2608157580 | 4410 | 4415 | 4415 | 4410 | 4948 |
| 543 | 20231017 | 093100 | 2586330455 | 4425 | 4400 | 4425 | 4400 | 7925 |
| 544 | 20231017 | 093000 | 2551292995 | 4425 | 4395 | 4425 | 4390 | 18037 |
| 545 | 20231017 | 092900 | 2471696230 | 4390 | 4405 | 4405 | 4390 | 4753 |
| 546 | 20231017 | 092800 | 2450773975 | 4410 | 4415 | 4415 | 4405 | 6497 |
| 547 | 20231017 | 092700 | 2422123365 | 4420 | 4420 | 4420 | 4415 | 3210 |
| 548 | 20231017 | 092600 | 2407935670 | 4425 | 4400 | 4425 | 4400 | 15697 |
| 549 | 20231017 | 092500 | 2338665345 | 4400 | 4390 | 4400 | 4375 | 9510 |
| 550 | 20231017 | 092400 | 2296881705 | 4390 | 4360 | 4390 | 4360 | 20555 |
| 551 | 20231017 | 092300 | 2206823705 | 4375 | 4370 | 4380 | 4370 | 7478 |
| 552 | 20231017 | 092200 | 2174132830 | 4375 | 4360 | 4375 | 4360 | 3980 |
| 553 | 20231017 | 092100 | 2156754895 | 4360 | 4355 | 4360 | 4355 | 404 |
| 554 | 20231017 | 092000 | 2154994500 | 4355 | 4360 | 4360 | 4355 | 156 |
| 555 | 20231017 | 091900 | 2154314565 | 4370 | 4380 | 4380 | 4370 | 10126 |
| 556 | 20231017 | 091800 | 2110061720 | 4375 | 4370 | 4380 | 4370 | 6290 |
| 557 | 20231017 | 091700 | 2082571160 | 4370 | 4370 | 4390 | 4365 | 37082 |
| 558 | 20231017 | 091600 | 1920271835 | 4370 | 4340 | 4370 | 4335 | 14209 |
| 559 | 20231017 | 091500 | 1858539270 | 4340 | 4350 | 4355 | 4335 | 23227 |
| 560 | 20231017 | 091400 | 1757570710 | 4350 | 4365 | 4365 | 4340 | 8675 |
| 561 | 20231017 | 091300 | 1719810910 | 4370 | 4370 | 4370 | 4365 | 3231 |
| 562 | 20231017 | 091200 | 1705698525 | 4370 | 4405 | 4415 | 4370 | 7691 |
| 563 | 20231017 | 091100 | 1671902215 | 4400 | 4385 | 4425 | 4380 | 21562 |
| 564 | 20231017 | 091000 | 1576953540 | 4385 | 4430 | 4430 | 4375 | 26506 |
| 565 | 20231017 | 090900 | 1459899625 | 4430 | 4450 | 4450 | 4420 | 10733 |
| 566 | 20231017 | 090800 | 1412303095 | 4450 | 4355 | 4450 | 4355 | 111063 |
| 567 | 20231017 | 090700 | 923325060 | 4365 | 4345 | 4365 | 4340 | 5421 |
| 568 | 20231017 | 090600 | 899716190 | 4345 | 4375 | 4375 | 4305 | 20629 |
| 569 | 20231017 | 090500 | 810165110 | 4365 | 4345 | 4375 | 4335 | 21356 |
| 570 | 20231017 | 090400 | 717159095 | 4345 | 4330 | 4350 | 4305 | 14143 |
| 571 | 20231017 | 090300 | 655858200 | 4330 | 4330 | 4335 | 4320 | 7229 |
| 572 | 20231017 | 090200 | 624574020 | 4330 | 4305 | 4335 | 4305 | 7692 |
| 573 | 20231017 | 090100 | 591292330 | 4305 | 4310 | 4350 | 4275 | 48503 |
| 574 | 20231017 | 090000 | 381640310 | 4315 | 4210 | 4340 | 4210 | 89366 |