28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 183300 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 11470 |
| 3 | 20231018 | 183200 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 4 | 20231018 | 183100 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 5 | 20231018 | 183000 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 6 | 20231018 | 182900 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 7 | 20231018 | 182800 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 8 | 20231018 | 182700 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 9 | 20231018 | 182600 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 10 | 20231018 | 182500 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 11 | 20231018 | 182400 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 12 | 20231018 | 182300 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 13 | 20231018 | 182200 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 14 | 20231018 | 182100 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 15 | 20231018 | 182000 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 16 | 20231018 | 181900 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 17 | 20231018 | 181800 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 18 | 20231018 | 181700 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 19 | 20231018 | 181600 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 20 | 20231018 | 181500 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 21 | 20231018 | 181400 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 22 | 20231018 | 181300 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 23 | 20231018 | 181200 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 24 | 20231018 | 181100 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 25 | 20231018 | 181000 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 26 | 20231018 | 180900 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 27 | 20231018 | 180800 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 28 | 20231018 | 180700 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 29 | 20231018 | 180600 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 30 | 20231018 | 180500 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 31 | 20231018 | 180400 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 32 | 20231018 | 180300 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 11470 |
| 33 | 20231018 | 180200 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 34 | 20231018 | 180100 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 35 | 20231018 | 180000 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 36 | 20231018 | 175900 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 37 | 20231018 | 175800 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 38 | 20231018 | 175700 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 39 | 20231018 | 175600 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 40 | 20231018 | 175500 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 41 | 20231018 | 175400 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 42 | 20231018 | 175300 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 43 | 20231018 | 175200 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 44 | 20231018 | 175100 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 45 | 20231018 | 175000 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 46 | 20231018 | 174900 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 47 | 20231018 | 174800 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 48 | 20231018 | 174700 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 49 | 20231018 | 174600 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 50 | 20231018 | 174500 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 51 | 20231018 | 174400 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 52 | 20231018 | 174300 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 53 | 20231018 | 174200 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 54 | 20231018 | 174100 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 55 | 20231018 | 174000 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 56 | 20231018 | 173900 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 57 | 20231018 | 173800 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 58 | 20231018 | 173700 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 59 | 20231018 | 173600 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 60 | 20231018 | 173500 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 61 | 20231018 | 173400 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 62 | 20231018 | 173300 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 11470 |
| 63 | 20231018 | 173200 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 64 | 20231018 | 173100 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 65 | 20231018 | 173000 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 66 | 20231018 | 172900 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 67 | 20231018 | 172800 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 68 | 20231018 | 172700 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 69 | 20231018 | 172600 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 70 | 20231018 | 172500 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 71 | 20231018 | 172400 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 72 | 20231018 | 172300 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 73 | 20231018 | 172200 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 74 | 20231018 | 172100 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 75 | 20231018 | 172000 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 76 | 20231018 | 171900 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 77 | 20231018 | 171800 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 78 | 20231018 | 171700 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 79 | 20231018 | 171600 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 80 | 20231018 | 171500 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 81 | 20231018 | 171400 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 82 | 20231018 | 171300 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 83 | 20231018 | 171200 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 84 | 20231018 | 171100 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 85 | 20231018 | 171000 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 86 | 20231018 | 170900 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 87 | 20231018 | 170800 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 88 | 20231018 | 170700 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 89 | 20231018 | 170600 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 90 | 20231018 | 170500 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 91 | 20231018 | 170400 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 92 | 20231018 | 170300 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 11470 |
| 93 | 20231018 | 170200 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 94 | 20231018 | 170100 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 95 | 20231018 | 170000 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 96 | 20231018 | 165900 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 97 | 20231018 | 165800 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 98 | 20231018 | 165700 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 99 | 20231018 | 165600 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 100 | 20231018 | 165500 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 101 | 20231018 | 165400 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 102 | 20231018 | 165300 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 103 | 20231018 | 165200 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 104 | 20231018 | 165100 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 105 | 20231018 | 165000 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 106 | 20231018 | 164900 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 107 | 20231018 | 164800 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 108 | 20231018 | 164700 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 109 | 20231018 | 164600 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 110 | 20231018 | 164500 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 111 | 20231018 | 164400 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 112 | 20231018 | 164300 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 113 | 20231018 | 164200 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 114 | 20231018 | 164100 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 115 | 20231018 | 164000 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 116 | 20231018 | 163900 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 117 | 20231018 | 163800 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 118 | 20231018 | 163700 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 119 | 20231018 | 163600 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 120 | 20231018 | 163500 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 121 | 20231018 | 163400 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 122 | 20231018 | 163300 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 11470 |
| 123 | 20231018 | 163200 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 124 | 20231018 | 163100 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 125 | 20231018 | 163000 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 126 | 20231018 | 162900 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 127 | 20231018 | 162800 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 128 | 20231018 | 162700 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 129 | 20231018 | 162600 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 130 | 20231018 | 162500 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 131 | 20231018 | 162400 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 132 | 20231018 | 162300 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 133 | 20231018 | 162200 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 134 | 20231018 | 162100 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 135 | 20231018 | 162000 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 136 | 20231018 | 161900 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 137 | 20231018 | 161800 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 138 | 20231018 | 161700 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 139 | 20231018 | 161600 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 140 | 20231018 | 161500 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 141 | 20231018 | 161400 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 142 | 20231018 | 161300 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 143 | 20231018 | 161200 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 144 | 20231018 | 161100 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 145 | 20231018 | 161000 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 146 | 20231018 | 160900 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 147 | 20231018 | 160800 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 148 | 20231018 | 160700 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 149 | 20231018 | 160600 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 150 | 20231018 | 160500 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 151 | 20231018 | 160400 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 152 | 20231018 | 160300 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 11470 |
| 153 | 20231018 | 160200 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 154 | 20231018 | 160100 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 155 | 20231018 | 160000 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 156 | 20231018 | 155900 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 157 | 20231018 | 155800 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 158 | 20231018 | 155700 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 159 | 20231018 | 155600 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 160 | 20231018 | 155500 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 161 | 20231018 | 155400 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 162 | 20231018 | 155300 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 163 | 20231018 | 155200 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 164 | 20231018 | 155100 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 165 | 20231018 | 155000 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 166 | 20231018 | 154900 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 167 | 20231018 | 154800 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 168 | 20231018 | 154700 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 169 | 20231018 | 154600 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 170 | 20231018 | 154500 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 171 | 20231018 | 154400 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 172 | 20231018 | 154300 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 173 | 20231018 | 154200 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 174 | 20231018 | 154100 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 175 | 20231018 | 154000 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 176 | 20231018 | 153900 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 177 | 20231018 | 153800 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 178 | 20231018 | 153700 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 179 | 20231018 | 153600 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 180 | 20231018 | 153500 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 181 | 20231018 | 153400 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 182 | 20231018 | 153300 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 11470 |
| 183 | 20231018 | 153200 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 184 | 20231018 | 153100 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 0 |
| 185 | 20231018 | 153000 | 3424286165 | 4350 | 4350 | 4350 | 4350 | 11470 |
| 186 | 20231018 | 152900 | 3374391665 | 4325 | 4325 | 4325 | 4325 | 0 |
| 187 | 20231018 | 152800 | 3374391665 | 4325 | 4325 | 4325 | 4325 | 0 |
| 188 | 20231018 | 152700 | 3374391665 | 4325 | 4325 | 4325 | 4325 | 0 |
| 189 | 20231018 | 152600 | 3374391665 | 4325 | 4325 | 4325 | 4325 | 0 |
| 190 | 20231018 | 152500 | 3374391665 | 4325 | 4325 | 4325 | 4325 | 0 |
| 191 | 20231018 | 152400 | 3374391665 | 4325 | 4325 | 4325 | 4325 | 0 |
| 192 | 20231018 | 152300 | 3374391665 | 4325 | 4325 | 4325 | 4325 | 0 |
| 193 | 20231018 | 152200 | 3374391665 | 4325 | 4325 | 4325 | 4325 | 0 |
| 194 | 20231018 | 152100 | 3374391665 | 4325 | 4325 | 4325 | 4325 | 0 |
| 195 | 20231018 | 152000 | 3374391665 | 4325 | 4325 | 4325 | 4325 | 0 |
| 196 | 20231018 | 151900 | 3374391665 | 4325 | 4300 | 4325 | 4300 | 853 |
| 197 | 20231018 | 151800 | 3370717765 | 4325 | 4310 | 4325 | 4310 | 1008 |
| 198 | 20231018 | 151700 | 3366361025 | 4320 | 4290 | 4320 | 4290 | 678 |
| 199 | 20231018 | 151600 | 3363445735 | 4300 | 4260 | 4300 | 4250 | 4715 |
| 200 | 20231018 | 151500 | 3343368225 | 4290 | 4305 | 4310 | 4265 | 2048 |
| 201 | 20231018 | 151400 | 3334582145 | 4300 | 4315 | 4315 | 4300 | 1095 |
| 202 | 20231018 | 151300 | 3329866435 | 4310 | 4310 | 4315 | 4310 | 253 |
| 203 | 20231018 | 151200 | 3328774920 | 4310 | 4315 | 4315 | 4310 | 312 |
| 204 | 20231018 | 151100 | 3327429105 | 4315 | 4310 | 4315 | 4310 | 470 |
| 205 | 20231018 | 151000 | 3325401245 | 4310 | 4305 | 4310 | 4305 | 404 |
| 206 | 20231018 | 150900 | 3323660515 | 4310 | 4310 | 4310 | 4305 | 639 |
| 207 | 20231018 | 150800 | 3320907810 | 4310 | 4330 | 4330 | 4310 | 2161 |
| 208 | 20231018 | 150700 | 3311561000 | 4340 | 4355 | 4355 | 4335 | 3718 |
| 209 | 20231018 | 150600 | 3295401920 | 4350 | 4325 | 4350 | 4325 | 3040 |
| 210 | 20231018 | 150500 | 3282188185 | 4320 | 4315 | 4320 | 4310 | 348 |
| 211 | 20231018 | 150400 | 3280687120 | 4320 | 4330 | 4350 | 4320 | 2882 |
| 212 | 20231018 | 150300 | 3268213530 | 4330 | 4320 | 4335 | 4320 | 1612 |
| 213 | 20231018 | 150200 | 3261239665 | 4320 | 4310 | 4320 | 4310 | 1400 |
| 214 | 20231018 | 150100 | 3255195665 | 4320 | 4330 | 4330 | 4310 | 1808 |
| 215 | 20231018 | 150000 | 3247377475 | 4330 | 4335 | 4350 | 4330 | 1374 |
| 216 | 20231018 | 145900 | 3241421925 | 4335 | 4320 | 4335 | 4320 | 868 |
| 217 | 20231018 | 145800 | 3237661165 | 4320 | 4320 | 4320 | 4320 | 443 |
| 218 | 20231018 | 145700 | 3235747405 | 4320 | 4315 | 4320 | 4315 | 423 |
| 219 | 20231018 | 145600 | 3233921125 | 4310 | 4320 | 4325 | 4310 | 1166 |
| 220 | 20231018 | 145500 | 3228884055 | 4325 | 4330 | 4330 | 4325 | 897 |
| 221 | 20231018 | 145400 | 3225004330 | 4330 | 4335 | 4335 | 4330 | 502 |
| 222 | 20231018 | 145300 | 3222830420 | 4335 | 4340 | 4340 | 4335 | 2714 |
| 223 | 20231018 | 145200 | 3211064450 | 4335 | 4325 | 4360 | 4315 | 7198 |
| 224 | 20231018 | 145100 | 3179825165 | 4330 | 4340 | 4355 | 4315 | 6026 |
| 225 | 20231018 | 145000 | 3153655315 | 4340 | 4310 | 4340 | 4310 | 4306 |
| 226 | 20231018 | 144900 | 3135044775 | 4305 | 4305 | 4305 | 4300 | 2714 |
| 227 | 20231018 | 144800 | 3123371110 | 4300 | 4295 | 4305 | 4295 | 4477 |
| 228 | 20231018 | 144700 | 3104114680 | 4295 | 4310 | 4310 | 4295 | 4675 |
| 229 | 20231018 | 144600 | 3084006155 | 4315 | 4315 | 4315 | 4310 | 2174 |
| 230 | 20231018 | 144500 | 3074628055 | 4315 | 4285 | 4315 | 4285 | 6090 |
| 231 | 20231018 | 144400 | 3048447760 | 4285 | 4285 | 4285 | 4280 | 2544 |
| 232 | 20231018 | 144300 | 3037552830 | 4285 | 4270 | 4285 | 4270 | 8564 |
| 233 | 20231018 | 144200 | 3000861950 | 4265 | 4270 | 4270 | 4265 | 258 |
| 234 | 20231018 | 144100 | 2999760490 | 4270 | 4265 | 4270 | 4265 | 539 |
| 235 | 20231018 | 144000 | 2997459865 | 4270 | 4280 | 4280 | 4270 | 783 |
| 236 | 20231018 | 143900 | 2994112800 | 4270 | 4265 | 4280 | 4265 | 472 |
| 237 | 20231018 | 143800 | 2992097690 | 4265 | 4265 | 4280 | 4265 | 567 |
| 238 | 20231018 | 143700 | 2989676485 | 4265 | 4280 | 4280 | 4265 | 290 |
| 239 | 20231018 | 143600 | 2988438835 | 4280 | 4265 | 4280 | 4265 | 691 |
| 240 | 20231018 | 143500 | 2985485325 | 4260 | 4255 | 4265 | 4255 | 476 |
| 241 | 20231018 | 143400 | 2983457530 | 4255 | 4270 | 4275 | 4250 | 1094 |
| 242 | 20231018 | 143300 | 2978790550 | 4270 | 4275 | 4280 | 4270 | 1983 |
| 243 | 20231018 | 143200 | 2970317835 | 4275 | 4280 | 4280 | 4270 | 2968 |
| 244 | 20231018 | 143100 | 2957629390 | 4285 | 4280 | 4285 | 4280 | 19188 |
| 245 | 20231018 | 143000 | 2875413645 | 4280 | 4270 | 4285 | 4265 | 6849 |
| 246 | 20231018 | 142900 | 2846127890 | 4270 | 4255 | 4270 | 4255 | 1341 |
| 247 | 20231018 | 142800 | 2840415635 | 4255 | 4240 | 4260 | 4240 | 2044 |
| 248 | 20231018 | 142700 | 2831722090 | 4240 | 4235 | 4240 | 4225 | 2560 |
| 249 | 20231018 | 142600 | 2820880905 | 4235 | 4220 | 4245 | 4215 | 6419 |
| 250 | 20231018 | 142500 | 2793708595 | 4220 | 4200 | 4220 | 4200 | 7156 |
| 251 | 20231018 | 142400 | 2763633585 | 4190 | 4195 | 4195 | 4190 | 43 |
| 252 | 20231018 | 142300 | 2763453215 | 4195 | 4200 | 4200 | 4195 | 1015 |
| 253 | 20231018 | 142200 | 2759193125 | 4200 | 4210 | 4210 | 4200 | 693 |
| 254 | 20231018 | 142100 | 2756278315 | 4205 | 4200 | 4205 | 4200 | 11 |
| 255 | 20231018 | 142000 | 2756232105 | 4200 | 4225 | 4225 | 4200 | 6998 |
| 256 | 20231018 | 141900 | 2726729120 | 4225 | 4240 | 4240 | 4225 | 2412 |
| 257 | 20231018 | 141800 | 2716513025 | 4240 | 4260 | 4260 | 4240 | 4429 |
| 258 | 20231018 | 141700 | 2697703720 | 4260 | 4245 | 4275 | 4245 | 4003 |
| 259 | 20231018 | 141600 | 2680677985 | 4245 | 4240 | 4250 | 4240 | 3339 |
| 260 | 20231018 | 141500 | 2666516715 | 4235 | 4225 | 4240 | 4225 | 2887 |
| 261 | 20231018 | 141400 | 2654292225 | 4220 | 4225 | 4225 | 4220 | 590 |
| 262 | 20231018 | 141300 | 2651799485 | 4215 | 4220 | 4220 | 4215 | 266 |
| 263 | 20231018 | 141200 | 2650677210 | 4220 | 4200 | 4235 | 4200 | 7596 |
| 264 | 20231018 | 141100 | 2618712435 | 4200 | 4205 | 4210 | 4200 | 3051 |
| 265 | 20231018 | 141000 | 2605882265 | 4200 | 4195 | 4200 | 4195 | 2727 |
| 266 | 20231018 | 140900 | 2594440020 | 4190 | 4175 | 4195 | 4175 | 7047 |
| 267 | 20231018 | 140800 | 2564957550 | 4170 | 4175 | 4175 | 4170 | 5570 |
| 268 | 20231018 | 140700 | 2541729565 | 4180 | 4185 | 4185 | 4170 | 3572 |
| 269 | 20231018 | 140600 | 2526825720 | 4185 | 4180 | 4185 | 4175 | 3082 |
| 270 | 20231018 | 140500 | 2513952600 | 4180 | 4185 | 4185 | 4180 | 218 |
| 271 | 20231018 | 140400 | 2513040275 | 4185 | 4180 | 4185 | 4175 | 2722 |
| 272 | 20231018 | 140300 | 2501672680 | 4180 | 4185 | 4195 | 4180 | 2729 |
| 273 | 20231018 | 140200 | 2490258200 | 4185 | 4185 | 4185 | 4180 | 220 |
| 274 | 20231018 | 140100 | 2489337515 | 4180 | 4185 | 4185 | 4180 | 214 |
| 275 | 20231018 | 140000 | 2488442935 | 4185 | 4185 | 4185 | 4180 | 204 |
| 276 | 20231018 | 135900 | 2487589210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 277 | 20231018 | 135800 | 2487589210 | 4185 | 4185 | 4185 | 4185 | 1157 |
| 278 | 20231018 | 135700 | 2482747165 | 4185 | 4185 | 4190 | 4185 | 50 |
| 279 | 20231018 | 135600 | 2482537720 | 4185 | 4190 | 4190 | 4185 | 1007 |
| 280 | 20231018 | 135500 | 2478323390 | 4185 | 4185 | 4185 | 4185 | 1 |
| 281 | 20231018 | 135400 | 2478319205 | 4185 | 4190 | 4195 | 4185 | 2638 |
| 282 | 20231018 | 135300 | 2467271480 | 4195 | 4195 | 4195 | 4195 | 1310 |
| 283 | 20231018 | 135200 | 2461776030 | 4205 | 4190 | 4205 | 4185 | 1806 |
| 284 | 20231018 | 135100 | 2454199650 | 4185 | 4180 | 4190 | 4175 | 2493 |
| 285 | 20231018 | 135000 | 2443782420 | 4200 | 4220 | 4225 | 4195 | 8478 |
| 286 | 20231018 | 134900 | 2408147270 | 4220 | 4225 | 4225 | 4215 | 3056 |
| 287 | 20231018 | 134800 | 2395262640 | 4225 | 4165 | 4225 | 4155 | 11247 |
| 288 | 20231018 | 134700 | 2348204155 | 4150 | 4225 | 4225 | 4140 | 14896 |
| 289 | 20231018 | 134600 | 2285854100 | 4235 | 4255 | 4255 | 4230 | 4571 |
| 290 | 20231018 | 134500 | 2266449555 | 4255 | 4270 | 4275 | 4230 | 20222 |
| 291 | 20231018 | 134400 | 2180658165 | 4275 | 4270 | 4280 | 4265 | 1110 |
| 292 | 20231018 | 134300 | 2175918165 | 4270 | 4265 | 4270 | 4265 | 240 |
| 293 | 20231018 | 134200 | 2174894380 | 4270 | 4265 | 4270 | 4265 | 809 |
| 294 | 20231018 | 134100 | 2171440965 | 4270 | 4260 | 4280 | 4250 | 4741 |
| 295 | 20231018 | 134000 | 2151227100 | 4260 | 4245 | 4260 | 4245 | 788 |
| 296 | 20231018 | 133900 | 2147877770 | 4245 | 4245 | 4250 | 4245 | 2093 |
| 297 | 20231018 | 133800 | 2138991455 | 4245 | 4245 | 4250 | 4240 | 2291 |
| 298 | 20231018 | 133700 | 2129269655 | 4245 | 4245 | 4245 | 4245 | 9 |
| 299 | 20231018 | 133600 | 2129231450 | 4245 | 4245 | 4250 | 4245 | 78 |
| 300 | 20231018 | 133500 | 2128900160 | 4250 | 4250 | 4250 | 4245 | 120 |
| 301 | 20231018 | 133400 | 2128390625 | 4250 | 4255 | 4255 | 4250 | 1008 |
| 302 | 20231018 | 133300 | 2124104360 | 4260 | 4250 | 4260 | 4250 | 1542 |
| 303 | 20231018 | 133200 | 2117549445 | 4250 | 4250 | 4250 | 4245 | 2031 |
| 304 | 20231018 | 133100 | 2108917810 | 4250 | 4250 | 4250 | 4250 | 138 |
| 305 | 20231018 | 133000 | 2108331310 | 4250 | 4250 | 4250 | 4250 | 0 |
| 306 | 20231018 | 132900 | 2108331310 | 4250 | 4250 | 4250 | 4250 | 107 |
| 307 | 20231018 | 132800 | 2107876560 | 4245 | 4245 | 4245 | 4245 | 10 |
| 308 | 20231018 | 132700 | 2107834110 | 4245 | 4245 | 4245 | 4245 | 6 |
| 309 | 20231018 | 132600 | 2107808640 | 4245 | 4250 | 4250 | 4245 | 2331 |
| 310 | 20231018 | 132500 | 2097907825 | 4245 | 4245 | 4250 | 4245 | 291 |
| 311 | 20231018 | 132400 | 2096672130 | 4245 | 4255 | 4255 | 4245 | 3353 |
| 312 | 20231018 | 132300 | 2082419050 | 4255 | 4260 | 4260 | 4255 | 120 |
| 313 | 20231018 | 132200 | 2081907855 | 4255 | 4255 | 4255 | 4255 | 0 |
| 314 | 20231018 | 132100 | 2081907855 | 4255 | 4255 | 4255 | 4255 | 0 |
| 315 | 20231018 | 132000 | 2081907855 | 4255 | 4255 | 4255 | 4255 | 2 |
| 316 | 20231018 | 131900 | 2081899345 | 4260 | 4260 | 4260 | 4260 | 20 |
| 317 | 20231018 | 131800 | 2081814145 | 4255 | 4255 | 4260 | 4255 | 147 |
| 318 | 20231018 | 131700 | 2081188010 | 4255 | 4255 | 4260 | 4255 | 165 |
| 319 | 20231018 | 131600 | 2080485780 | 4255 | 4260 | 4260 | 4255 | 141 |
| 320 | 20231018 | 131500 | 2079885705 | 4265 | 4260 | 4265 | 4255 | 2867 |
| 321 | 20231018 | 131400 | 2067664225 | 4255 | 4255 | 4260 | 4250 | 963 |
| 322 | 20231018 | 131300 | 2063564120 | 4255 | 4255 | 4260 | 4250 | 1711 |
| 323 | 20231018 | 131200 | 2056288810 | 4250 | 4250 | 4250 | 4250 | 12 |
| 324 | 20231018 | 131100 | 2056237810 | 4250 | 4250 | 4255 | 4250 | 1936 |
| 325 | 20231018 | 131000 | 2048008535 | 4255 | 4260 | 4260 | 4255 | 2573 |
| 326 | 20231018 | 130900 | 2037060360 | 4260 | 4260 | 4260 | 4260 | 53 |
| 327 | 20231018 | 130800 | 2036834580 | 4265 | 4260 | 4265 | 4260 | 644 |
| 328 | 20231018 | 130700 | 2034090795 | 4265 | 4255 | 4265 | 4255 | 725 |
| 329 | 20231018 | 130600 | 2031005000 | 4265 | 4265 | 4265 | 4265 | 1321 |
| 330 | 20231018 | 130500 | 2025370935 | 4275 | 4275 | 4275 | 4275 | 0 |
| 331 | 20231018 | 130400 | 2025370935 | 4275 | 4280 | 4280 | 4275 | 2734 |
| 332 | 20231018 | 130300 | 2013670535 | 4290 | 4290 | 4290 | 4280 | 91 |
| 333 | 20231018 | 130200 | 2013280185 | 4295 | 4295 | 4295 | 4295 | 1 |
| 334 | 20231018 | 130100 | 2013275890 | 4295 | 4290 | 4295 | 4290 | 301 |
| 335 | 20231018 | 130000 | 2011984065 | 4290 | 4285 | 4290 | 4285 | 350 |
| 336 | 20231018 | 125900 | 2010483880 | 4280 | 4275 | 4280 | 4275 | 680 |
| 337 | 20231018 | 125800 | 2007573750 | 4275 | 4280 | 4285 | 4275 | 182 |
| 338 | 20231018 | 125700 | 2006795135 | 4285 | 4265 | 4285 | 4260 | 1164 |
| 339 | 20231018 | 125600 | 2001824420 | 4260 | 4260 | 4270 | 4255 | 1168 |
| 340 | 20231018 | 125500 | 1996850295 | 4270 | 4285 | 4285 | 4260 | 535 |
| 341 | 20231018 | 125400 | 1994569665 | 4290 | 4275 | 4290 | 4275 | 9306 |
| 342 | 20231018 | 125300 | 1954761895 | 4275 | 4270 | 4275 | 4265 | 2720 |
| 343 | 20231018 | 125200 | 1943145165 | 4275 | 4270 | 4275 | 4270 | 399 |
| 344 | 20231018 | 125100 | 1941441230 | 4280 | 4280 | 4280 | 4280 | 0 |
| 345 | 20231018 | 125000 | 1941441230 | 4280 | 4295 | 4295 | 4270 | 6806 |
| 346 | 20231018 | 124900 | 1912312205 | 4300 | 4300 | 4300 | 4295 | 570 |
| 347 | 20231018 | 124800 | 1909863730 | 4305 | 4300 | 4305 | 4300 | 522 |
| 348 | 20231018 | 124700 | 1907619025 | 4305 | 4300 | 4305 | 4300 | 536 |
| 349 | 20231018 | 124600 | 1905313910 | 4300 | 4290 | 4300 | 4290 | 1077 |
| 350 | 20231018 | 124500 | 1900687790 | 4290 | 4275 | 4290 | 4275 | 1625 |
| 351 | 20231018 | 124400 | 1893731460 | 4275 | 4275 | 4275 | 4275 | 0 |
| 352 | 20231018 | 124300 | 1893731460 | 4275 | 4270 | 4275 | 4270 | 563 |
| 353 | 20231018 | 124200 | 1891327135 | 4275 | 4270 | 4275 | 4270 | 98 |
| 354 | 20231018 | 124100 | 1890908570 | 4270 | 4275 | 4280 | 4270 | 2188 |
| 355 | 20231018 | 124000 | 1881563535 | 4275 | 4275 | 4280 | 4270 | 313 |
| 356 | 20231018 | 123900 | 1880226570 | 4280 | 4270 | 4280 | 4270 | 258 |
| 357 | 20231018 | 123800 | 1879124320 | 4270 | 4280 | 4280 | 4270 | 968 |
| 358 | 20231018 | 123700 | 1874986595 | 4280 | 4280 | 4280 | 4280 | 0 |
| 359 | 20231018 | 123600 | 1874986595 | 4280 | 4285 | 4290 | 4275 | 2310 |
| 360 | 20231018 | 123500 | 1865097610 | 4290 | 4290 | 4290 | 4285 | 240 |
| 361 | 20231018 | 123400 | 1864068060 | 4290 | 4290 | 4290 | 4290 | 310 |
| 362 | 20231018 | 123300 | 1862738160 | 4295 | 4295 | 4295 | 4290 | 1095 |
| 363 | 20231018 | 123200 | 1858035635 | 4295 | 4295 | 4295 | 4295 | 0 |
| 364 | 20231018 | 123100 | 1858035635 | 4295 | 4295 | 4295 | 4295 | 13 |
| 365 | 20231018 | 123000 | 1857979800 | 4290 | 4290 | 4290 | 4290 | 20 |
| 366 | 20231018 | 122900 | 1857894000 | 4295 | 4290 | 4295 | 4290 | 556 |
| 367 | 20231018 | 122800 | 1855508650 | 4290 | 4290 | 4290 | 4290 | 0 |
| 368 | 20231018 | 122700 | 1855508650 | 4290 | 4280 | 4290 | 4280 | 1777 |
| 369 | 20231018 | 122600 | 1847893845 | 4280 | 4285 | 4285 | 4280 | 2 |
| 370 | 20231018 | 122500 | 1847885280 | 4285 | 4285 | 4285 | 4285 | 0 |
| 371 | 20231018 | 122400 | 1847885280 | 4285 | 4285 | 4285 | 4285 | 0 |
| 372 | 20231018 | 122300 | 1847885280 | 4285 | 4280 | 4285 | 4275 | 2685 |
| 373 | 20231018 | 122200 | 1836400045 | 4290 | 4290 | 4295 | 4280 | 2885 |
| 374 | 20231018 | 122100 | 1824040035 | 4295 | 4290 | 4295 | 4285 | 2455 |
| 375 | 20231018 | 122000 | 1813518005 | 4295 | 4295 | 4295 | 4295 | 5 |
| 376 | 20231018 | 121900 | 1813496530 | 4300 | 4300 | 4300 | 4300 | 0 |
| 377 | 20231018 | 121800 | 1813496530 | 4300 | 4300 | 4300 | 4300 | 0 |
| 378 | 20231018 | 121700 | 1813496530 | 4300 | 4300 | 4300 | 4285 | 6286 |
| 379 | 20231018 | 121600 | 1786497625 | 4300 | 4305 | 4305 | 4300 | 360 |
| 380 | 20231018 | 121500 | 1784948295 | 4310 | 4305 | 4310 | 4305 | 3233 |
| 381 | 20231018 | 121400 | 1771029960 | 4305 | 4305 | 4305 | 4305 | 0 |
| 382 | 20231018 | 121300 | 1771029960 | 4305 | 4310 | 4310 | 4305 | 379 |
| 383 | 20231018 | 121200 | 1769398055 | 4305 | 4310 | 4310 | 4305 | 325 |
| 384 | 20231018 | 121100 | 1767998755 | 4315 | 4310 | 4315 | 4300 | 5657 |
| 385 | 20231018 | 121000 | 1743641385 | 4315 | 4310 | 4315 | 4310 | 478 |
| 386 | 20231018 | 120900 | 1741579600 | 4320 | 4315 | 4320 | 4315 | 1546 |
| 387 | 20231018 | 120800 | 1734908300 | 4315 | 4325 | 4325 | 4315 | 2759 |
| 388 | 20231018 | 120700 | 1722987370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 389 | 20231018 | 120600 | 1722987370 | 4330 | 4320 | 4330 | 4320 | 3214 |
| 390 | 20231018 | 120500 | 1709101690 | 4320 | 4320 | 4320 | 4320 | 7 |
| 391 | 20231018 | 120400 | 1709071450 | 4330 | 4330 | 4330 | 4330 | 792 |
| 392 | 20231018 | 120300 | 1705642090 | 4330 | 4330 | 4330 | 4330 | 0 |
| 393 | 20231018 | 120200 | 1705642090 | 4330 | 4330 | 4330 | 4330 | 0 |
| 394 | 20231018 | 120100 | 1705642090 | 4330 | 4330 | 4330 | 4330 | 0 |
| 395 | 20231018 | 120000 | 1705642090 | 4330 | 4330 | 4330 | 4330 | 0 |
| 396 | 20231018 | 115900 | 1705642090 | 4330 | 4330 | 4330 | 4330 | 0 |
| 397 | 20231018 | 115800 | 1705642090 | 4330 | 4330 | 4330 | 4330 | 11 |
| 398 | 20231018 | 115700 | 1705594460 | 4330 | 4330 | 4330 | 4330 | 48 |
| 399 | 20231018 | 115600 | 1705386620 | 4330 | 4330 | 4330 | 4330 | 1406 |
| 400 | 20231018 | 115500 | 1699298640 | 4330 | 4330 | 4330 | 4330 | 0 |
| 401 | 20231018 | 115400 | 1699298640 | 4330 | 4330 | 4330 | 4330 | 0 |
| 402 | 20231018 | 115300 | 1699298640 | 4330 | 4325 | 4330 | 4325 | 2552 |
| 403 | 20231018 | 115200 | 1688259525 | 4330 | 4330 | 4330 | 4330 | 0 |
| 404 | 20231018 | 115100 | 1688259525 | 4330 | 4315 | 4330 | 4315 | 2852 |
| 405 | 20231018 | 115000 | 1675949110 | 4330 | 4330 | 4330 | 4330 | 885 |
| 406 | 20231018 | 114900 | 1672117060 | 4330 | 4330 | 4330 | 4330 | 0 |
| 407 | 20231018 | 114800 | 1672117060 | 4330 | 4320 | 4330 | 4320 | 3323 |
| 408 | 20231018 | 114700 | 1657759310 | 4330 | 4330 | 4330 | 4330 | 0 |
| 409 | 20231018 | 114600 | 1657759310 | 4330 | 4330 | 4330 | 4330 | 11 |
| 410 | 20231018 | 114500 | 1657711680 | 4320 | 4330 | 4335 | 4320 | 500 |
| 411 | 20231018 | 114400 | 1655550260 | 4330 | 4325 | 4330 | 4325 | 2198 |
| 412 | 20231018 | 114300 | 1646039840 | 4330 | 4335 | 4335 | 4330 | 3112 |
| 413 | 20231018 | 114200 | 1632551310 | 4335 | 4340 | 4340 | 4335 | 2146 |
| 414 | 20231018 | 114100 | 1623237900 | 4345 | 4340 | 4345 | 4340 | 1417 |
| 415 | 20231018 | 114000 | 1617087035 | 4345 | 4345 | 4350 | 4345 | 5060 |
| 416 | 20231018 | 113900 | 1595100335 | 4350 | 4345 | 4350 | 4345 | 358 |
| 417 | 20231018 | 113800 | 1593543825 | 4345 | 4345 | 4345 | 4345 | 172 |
| 418 | 20231018 | 113700 | 1592796485 | 4345 | 4350 | 4355 | 4345 | 3879 |
| 419 | 20231018 | 113600 | 1575923465 | 4350 | 4350 | 4350 | 4350 | 50 |
| 420 | 20231018 | 113500 | 1575705965 | 4350 | 4350 | 4355 | 4350 | 855 |
| 421 | 20231018 | 113400 | 1571985715 | 4355 | 4350 | 4355 | 4350 | 458 |
| 422 | 20231018 | 113300 | 1569991410 | 4350 | 4350 | 4355 | 4350 | 633 |
| 423 | 20231018 | 113200 | 1567236250 | 4355 | 4350 | 4355 | 4350 | 587 |
| 424 | 20231018 | 113100 | 1564680770 | 4355 | 4355 | 4355 | 4350 | 2033 |
| 425 | 20231018 | 113000 | 1555827495 | 4355 | 4360 | 4360 | 4355 | 396 |
| 426 | 20231018 | 112900 | 1554102175 | 4360 | 4360 | 4360 | 4360 | 224 |
| 427 | 20231018 | 112800 | 1553125535 | 4360 | 4360 | 4360 | 4360 | 16 |
| 428 | 20231018 | 112700 | 1553055775 | 4365 | 4365 | 4365 | 4365 | 89 |
| 429 | 20231018 | 112600 | 1552667290 | 4360 | 4360 | 4360 | 4360 | 354 |
| 430 | 20231018 | 112500 | 1551123850 | 4370 | 4360 | 4370 | 4360 | 127 |
| 431 | 20231018 | 112400 | 1550569460 | 4355 | 4355 | 4355 | 4355 | 90 |
| 432 | 20231018 | 112300 | 1550177510 | 4370 | 4365 | 4370 | 4360 | 591 |
| 433 | 20231018 | 112200 | 1547599835 | 4370 | 4365 | 4370 | 4360 | 1808 |
| 434 | 20231018 | 112100 | 1539709505 | 4365 | 4365 | 4365 | 4365 | 0 |
| 435 | 20231018 | 112000 | 1539709505 | 4365 | 4365 | 4365 | 4365 | 0 |
| 436 | 20231018 | 111900 | 1539709505 | 4365 | 4370 | 4370 | 4360 | 690 |
| 437 | 20231018 | 111800 | 1536696330 | 4370 | 4365 | 4370 | 4360 | 5081 |
| 438 | 20231018 | 111700 | 1514538795 | 4360 | 4360 | 4370 | 4360 | 111 |
| 439 | 20231018 | 111600 | 1514054245 | 4370 | 4370 | 4370 | 4365 | 215 |
| 440 | 20231018 | 111500 | 1513115525 | 4380 | 4380 | 4380 | 4380 | 0 |
| 441 | 20231018 | 111400 | 1513115525 | 4380 | 4380 | 4380 | 4380 | 0 |
| 442 | 20231018 | 111300 | 1513115525 | 4380 | 4380 | 4380 | 4380 | 0 |
| 443 | 20231018 | 111200 | 1513115525 | 4380 | 4365 | 4380 | 4365 | 1149 |
| 444 | 20231018 | 111100 | 1508096480 | 4380 | 4365 | 4380 | 4365 | 90 |
| 445 | 20231018 | 111000 | 1507703465 | 4380 | 4380 | 4380 | 4380 | 11 |
| 446 | 20231018 | 110900 | 1507655285 | 4365 | 4365 | 4365 | 4365 | 121 |
| 447 | 20231018 | 110800 | 1507127120 | 4385 | 4385 | 4385 | 4385 | 0 |
| 448 | 20231018 | 110700 | 1507127120 | 4385 | 4370 | 4385 | 4370 | 1725 |
| 449 | 20231018 | 110600 | 1499584970 | 4385 | 4385 | 4385 | 4385 | 0 |
| 450 | 20231018 | 110500 | 1499584970 | 4385 | 4385 | 4385 | 4385 | 0 |
| 451 | 20231018 | 110400 | 1499584970 | 4385 | 4380 | 4385 | 4380 | 230 |
| 452 | 20231018 | 110300 | 1498576495 | 4380 | 4380 | 4380 | 4380 | 993 |
| 453 | 20231018 | 110200 | 1494227155 | 4380 | 4370 | 4380 | 4370 | 1464 |
| 454 | 20231018 | 110100 | 1487825835 | 4380 | 4370 | 4380 | 4370 | 1666 |
| 455 | 20231018 | 110000 | 1480542795 | 4380 | 4375 | 4380 | 4370 | 1110 |
| 456 | 20231018 | 105900 | 1475686895 | 4375 | 4375 | 4375 | 4360 | 5928 |
| 457 | 20231018 | 105800 | 1449800220 | 4375 | 4375 | 4380 | 4370 | 2436 |
| 458 | 20231018 | 105700 | 1439152390 | 4385 | 4390 | 4390 | 4370 | 14066 |
| 459 | 20231018 | 105600 | 1377617630 | 4395 | 4385 | 4395 | 4385 | 501 |
| 460 | 20231018 | 105500 | 1375417085 | 4395 | 4385 | 4395 | 4385 | 201 |
| 461 | 20231018 | 105400 | 1374534700 | 4395 | 4390 | 4395 | 4385 | 1485 |
| 462 | 20231018 | 105300 | 1368009655 | 4390 | 4385 | 4395 | 4385 | 1287 |
| 463 | 20231018 | 105200 | 1362359230 | 4395 | 4390 | 4395 | 4390 | 830 |
| 464 | 20231018 | 105100 | 1358715480 | 4395 | 4395 | 4395 | 4385 | 454 |
| 465 | 20231018 | 105000 | 1356720270 | 4395 | 4395 | 4395 | 4390 | 10014 |
| 466 | 20231018 | 104900 | 1312726745 | 4395 | 4395 | 4395 | 4395 | 128 |
| 467 | 20231018 | 104800 | 1312164185 | 4395 | 4395 | 4395 | 4395 | 56 |
| 468 | 20231018 | 104700 | 1311918065 | 4400 | 4395 | 4400 | 4395 | 506 |
| 469 | 20231018 | 104600 | 1309694165 | 4400 | 4405 | 4405 | 4395 | 357 |
| 470 | 20231018 | 104500 | 1308123560 | 4405 | 4405 | 4405 | 4405 | 0 |
| 471 | 20231018 | 104400 | 1308123560 | 4405 | 4405 | 4405 | 4395 | 148 |
| 472 | 20231018 | 104300 | 1307472620 | 4400 | 4395 | 4400 | 4395 | 1425 |
| 473 | 20231018 | 104200 | 1301202900 | 4400 | 4395 | 4400 | 4395 | 388 |
| 474 | 20231018 | 104100 | 1299497595 | 4400 | 4395 | 4400 | 4390 | 1165 |
| 475 | 20231018 | 104000 | 1294377945 | 4400 | 4395 | 4400 | 4385 | 1759 |
| 476 | 20231018 | 103900 | 1286653050 | 4395 | 4395 | 4395 | 4395 | 1284 |
| 477 | 20231018 | 103800 | 1281009870 | 4400 | 4400 | 4400 | 4395 | 9134 |
| 478 | 20231018 | 103700 | 1240820315 | 4400 | 4400 | 4400 | 4400 | 24 |
| 479 | 20231018 | 103600 | 1240714715 | 4400 | 4410 | 4410 | 4400 | 328 |
| 480 | 20231018 | 103500 | 1239268345 | 4415 | 4410 | 4415 | 4410 | 73 |
| 481 | 20231018 | 103400 | 1238946360 | 4415 | 4415 | 4415 | 4410 | 133 |
| 482 | 20231018 | 103300 | 1238359770 | 4410 | 4410 | 4410 | 4410 | 1494 |
| 483 | 20231018 | 103200 | 1231771230 | 4410 | 4415 | 4415 | 4410 | 101 |
| 484 | 20231018 | 103100 | 1231325320 | 4415 | 4415 | 4415 | 4415 | 32 |
| 485 | 20231018 | 103000 | 1231184040 | 4420 | 4420 | 4420 | 4420 | 0 |
| 486 | 20231018 | 102900 | 1231184040 | 4420 | 4420 | 4420 | 4420 | 0 |
| 487 | 20231018 | 102800 | 1231184040 | 4420 | 4410 | 4420 | 4410 | 1537 |
| 488 | 20231018 | 102700 | 1224398260 | 4415 | 4415 | 4415 | 4415 | 100 |
| 489 | 20231018 | 102600 | 1223956760 | 4410 | 4410 | 4410 | 4410 | 4 |
| 490 | 20231018 | 102500 | 1223939120 | 4410 | 4410 | 4410 | 4410 | 5 |
| 491 | 20231018 | 102400 | 1223917070 | 4410 | 4400 | 4415 | 4400 | 2981 |
| 492 | 20231018 | 102300 | 1210771505 | 4400 | 4395 | 4400 | 4390 | 3587 |
| 493 | 20231018 | 102200 | 1194992695 | 4395 | 4395 | 4395 | 4380 | 5920 |
| 494 | 20231018 | 102100 | 1169012085 | 4395 | 4400 | 4400 | 4395 | 256 |
| 495 | 20231018 | 102000 | 1167886465 | 4405 | 4405 | 4405 | 4405 | 0 |
| 496 | 20231018 | 101900 | 1167886465 | 4405 | 4395 | 4405 | 4385 | 1151 |
| 497 | 20231018 | 101800 | 1162838010 | 4400 | 4400 | 4400 | 4395 | 1379 |
| 498 | 20231018 | 101700 | 1156774115 | 4400 | 4400 | 4400 | 4400 | 11 |
| 499 | 20231018 | 101600 | 1156725715 | 4405 | 4405 | 4405 | 4405 | 151 |
| 500 | 20231018 | 101500 | 1156060560 | 4410 | 4410 | 4415 | 4410 | 2363 |
| 501 | 20231018 | 101400 | 1145638950 | 4410 | 4415 | 4415 | 4410 | 5057 |
| 502 | 20231018 | 101300 | 1123313295 | 4415 | 4415 | 4415 | 4415 | 100 |
| 503 | 20231018 | 101200 | 1122871795 | 4415 | 4415 | 4420 | 4415 | 649 |
| 504 | 20231018 | 101100 | 1120005910 | 4415 | 4405 | 4415 | 4405 | 625 |
| 505 | 20231018 | 101000 | 1117252675 | 4405 | 4405 | 4405 | 4405 | 551 |
| 506 | 20231018 | 100900 | 1114825520 | 4415 | 4415 | 4415 | 4415 | 234 |
| 507 | 20231018 | 100800 | 1113792410 | 4415 | 4405 | 4415 | 4405 | 318 |
| 508 | 20231018 | 100700 | 1112389835 | 4405 | 4400 | 4405 | 4400 | 625 |
| 509 | 20231018 | 100600 | 1109637960 | 4405 | 4405 | 4405 | 4405 | 4 |
| 510 | 20231018 | 100500 | 1109620340 | 4405 | 4400 | 4405 | 4400 | 346 |
| 511 | 20231018 | 100400 | 1108097165 | 4415 | 4400 | 4415 | 4400 | 543 |
| 512 | 20231018 | 100300 | 1105702715 | 4415 | 4395 | 4415 | 4395 | 10801 |
| 513 | 20231018 | 100200 | 1058150310 | 4380 | 4390 | 4395 | 4380 | 2472 |
| 514 | 20231018 | 100100 | 1047310725 | 4400 | 4400 | 4400 | 4400 | 126 |
| 515 | 20231018 | 100000 | 1046756325 | 4395 | 4385 | 4395 | 4385 | 923 |
| 516 | 20231018 | 095900 | 1042701740 | 4395 | 4395 | 4400 | 4375 | 12416 |
| 517 | 20231018 | 095800 | 988297010 | 4395 | 4400 | 4400 | 4395 | 578 |
| 518 | 20231018 | 095700 | 985753815 | 4405 | 4405 | 4405 | 4405 | 1 |
| 519 | 20231018 | 095600 | 985749410 | 4405 | 4405 | 4405 | 4405 | 0 |
| 520 | 20231018 | 095500 | 985749410 | 4405 | 4405 | 4405 | 4405 | 300 |
| 521 | 20231018 | 095400 | 984427910 | 4405 | 4405 | 4405 | 4405 | 36 |
| 522 | 20231018 | 095300 | 984269330 | 4400 | 4395 | 4400 | 4395 | 1468 |
| 523 | 20231018 | 095200 | 977814455 | 4405 | 4405 | 4405 | 4405 | 790 |
| 524 | 20231018 | 095100 | 974334505 | 4410 | 4400 | 4410 | 4400 | 1711 |
| 525 | 20231018 | 095000 | 966805995 | 4400 | 4405 | 4405 | 4400 | 9600 |
| 526 | 20231018 | 094900 | 924560410 | 4410 | 4405 | 4410 | 4405 | 1404 |
| 527 | 20231018 | 094800 | 918372770 | 4405 | 4415 | 4415 | 4405 | 611 |
| 528 | 20231018 | 094700 | 915679575 | 4410 | 4415 | 4415 | 4410 | 396 |
| 529 | 20231018 | 094600 | 913932430 | 4425 | 4425 | 4425 | 4425 | 396 |
| 530 | 20231018 | 094500 | 912180130 | 4410 | 4415 | 4425 | 4405 | 3550 |
| 531 | 20231018 | 094400 | 896526660 | 4425 | 4425 | 4425 | 4415 | 355 |
| 532 | 20231018 | 094300 | 894957785 | 4425 | 4410 | 4425 | 4410 | 2336 |
| 533 | 20231018 | 094200 | 884629650 | 4410 | 4415 | 4420 | 4410 | 21 |
| 534 | 20231018 | 094100 | 884536910 | 4420 | 4400 | 4420 | 4400 | 2445 |
| 535 | 20231018 | 094000 | 873762200 | 4400 | 4395 | 4400 | 4390 | 4154 |
| 536 | 20231018 | 093900 | 855500915 | 4400 | 4395 | 4400 | 4390 | 1228 |
| 537 | 20231018 | 093800 | 850103190 | 4395 | 4395 | 4400 | 4395 | 5517 |
| 538 | 20231018 | 093700 | 825849700 | 4400 | 4405 | 4405 | 4395 | 2990 |
| 539 | 20231018 | 093600 | 812682205 | 4410 | 4410 | 4410 | 4410 | 86 |
| 540 | 20231018 | 093500 | 812302945 | 4405 | 4410 | 4415 | 4405 | 620 |
| 541 | 20231018 | 093400 | 809571280 | 4410 | 4405 | 4410 | 4405 | 1733 |
| 542 | 20231018 | 093300 | 801933975 | 4405 | 4405 | 4405 | 4405 | 1390 |
| 543 | 20231018 | 093200 | 795811025 | 4395 | 4410 | 4410 | 4395 | 1114 |
| 544 | 20231018 | 093100 | 790902685 | 4405 | 4400 | 4405 | 4395 | 2104 |
| 545 | 20231018 | 093000 | 781650445 | 4405 | 4405 | 4405 | 4405 | 11 |
| 546 | 20231018 | 092900 | 781601990 | 4395 | 4400 | 4410 | 4395 | 460 |
| 547 | 20231018 | 092800 | 779578355 | 4400 | 4405 | 4405 | 4400 | 5052 |
| 548 | 20231018 | 092700 | 757342860 | 4405 | 4405 | 4415 | 4405 | 2067 |
| 549 | 20231018 | 092600 | 748232170 | 4405 | 4400 | 4405 | 4400 | 1148 |
| 550 | 20231018 | 092500 | 743177970 | 4395 | 4405 | 4405 | 4395 | 8091 |
| 551 | 20231018 | 092400 | 707585750 | 4415 | 4410 | 4415 | 4410 | 776 |
| 552 | 20231018 | 092300 | 704163585 | 4405 | 4415 | 4415 | 4405 | 10000 |
| 553 | 20231018 | 092200 | 660078665 | 4435 | 4430 | 4435 | 4430 | 477 |
| 554 | 20231018 | 092100 | 657965055 | 4430 | 4415 | 4430 | 4410 | 1015 |
| 555 | 20231018 | 092000 | 653484770 | 4420 | 4450 | 4450 | 4420 | 14004 |
| 556 | 20231018 | 091900 | 591402875 | 4450 | 4435 | 4450 | 4435 | 257 |
| 557 | 20231018 | 091800 | 590261580 | 4450 | 4440 | 4450 | 4430 | 5302 |
| 558 | 20231018 | 091700 | 566769340 | 4430 | 4445 | 4460 | 4430 | 851 |
| 559 | 20231018 | 091600 | 562984410 | 4440 | 4435 | 4460 | 4435 | 2979 |
| 560 | 20231018 | 091500 | 549747540 | 4440 | 4420 | 4450 | 4420 | 2483 |
| 561 | 20231018 | 091400 | 538731090 | 4415 | 4400 | 4415 | 4400 | 1848 |
| 562 | 20231018 | 091300 | 530585565 | 4400 | 4405 | 4405 | 4400 | 669 |
| 563 | 20231018 | 091200 | 527641080 | 4410 | 4405 | 4410 | 4400 | 734 |
| 564 | 20231018 | 091100 | 524407410 | 4415 | 4410 | 4430 | 4410 | 3054 |
| 565 | 20231018 | 091000 | 510917530 | 4410 | 4445 | 4445 | 4410 | 5330 |
| 566 | 20231018 | 090900 | 487337760 | 4445 | 4435 | 4465 | 4420 | 2687 |
| 567 | 20231018 | 090800 | 475432655 | 4435 | 4415 | 4435 | 4410 | 25220 |
| 568 | 20231018 | 090700 | 364084360 | 4415 | 4400 | 4420 | 4395 | 10527 |
| 569 | 20231018 | 090600 | 317746290 | 4410 | 4445 | 4445 | 4400 | 13966 |
| 570 | 20231018 | 090500 | 255992880 | 4440 | 4460 | 4475 | 4440 | 23745 |
| 571 | 20231018 | 090400 | 150322720 | 4430 | 4440 | 4465 | 4430 | 8533 |
| 572 | 20231018 | 090300 | 112411070 | 4440 | 4410 | 4440 | 4400 | 5969 |
| 573 | 20231018 | 090200 | 85993050 | 4425 | 4410 | 4440 | 4400 | 4899 |
| 574 | 20231018 | 090100 | 64347990 | 4415 | 4400 | 4415 | 4400 | 4868 |
| 575 | 20231018 | 090000 | 42915080 | 4400 | 4405 | 4405 | 4375 | 9783 |