30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 191100 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 15902 |
| 3 | 20231016 | 191000 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 4 | 20231016 | 190900 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 5 | 20231016 | 190800 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 6 | 20231016 | 190700 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 7 | 20231016 | 190600 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 8 | 20231016 | 190500 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 9 | 20231016 | 190400 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 10 | 20231016 | 190300 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 11 | 20231016 | 190200 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 12 | 20231016 | 190100 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 13 | 20231016 | 190000 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 14 | 20231016 | 185900 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 15 | 20231016 | 185800 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 16 | 20231016 | 185700 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 17 | 20231016 | 185600 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 18 | 20231016 | 185500 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 19 | 20231016 | 185400 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 20 | 20231016 | 185300 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 21 | 20231016 | 185200 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 22 | 20231016 | 185100 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 23 | 20231016 | 185000 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 24 | 20231016 | 184900 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 25 | 20231016 | 184800 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 26 | 20231016 | 184700 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 27 | 20231016 | 184600 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 28 | 20231016 | 184500 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 29 | 20231016 | 184400 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 30 | 20231016 | 184300 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 31 | 20231016 | 184200 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 32 | 20231016 | 184100 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 15902 |
| 33 | 20231016 | 184000 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 34 | 20231016 | 183900 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 35 | 20231016 | 183800 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 36 | 20231016 | 183700 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 37 | 20231016 | 183600 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 38 | 20231016 | 183500 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 39 | 20231016 | 183400 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 40 | 20231016 | 183300 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 41 | 20231016 | 183200 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 42 | 20231016 | 183100 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 43 | 20231016 | 183000 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 44 | 20231016 | 182900 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 45 | 20231016 | 182800 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 46 | 20231016 | 182700 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 47 | 20231016 | 182600 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 48 | 20231016 | 182500 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 49 | 20231016 | 182400 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 50 | 20231016 | 182300 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 51 | 20231016 | 182200 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 52 | 20231016 | 182100 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 53 | 20231016 | 182000 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 54 | 20231016 | 181900 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 55 | 20231016 | 181800 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 56 | 20231016 | 181700 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 57 | 20231016 | 181600 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 58 | 20231016 | 181500 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 59 | 20231016 | 181400 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 60 | 20231016 | 181300 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 61 | 20231016 | 181200 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 62 | 20231016 | 181100 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 15902 |
| 63 | 20231016 | 181000 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 64 | 20231016 | 180900 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 65 | 20231016 | 180800 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 66 | 20231016 | 180700 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 67 | 20231016 | 180600 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 68 | 20231016 | 180500 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 69 | 20231016 | 180400 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 70 | 20231016 | 180300 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 71 | 20231016 | 180200 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 72 | 20231016 | 180100 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 73 | 20231016 | 180000 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 74 | 20231016 | 175900 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 75 | 20231016 | 175800 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 76 | 20231016 | 175700 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 77 | 20231016 | 175600 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 78 | 20231016 | 175500 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 79 | 20231016 | 175400 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 80 | 20231016 | 175300 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 81 | 20231016 | 175200 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 82 | 20231016 | 175100 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 83 | 20231016 | 175000 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 84 | 20231016 | 174900 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 85 | 20231016 | 174800 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 86 | 20231016 | 174700 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 87 | 20231016 | 174600 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 88 | 20231016 | 174500 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 89 | 20231016 | 174400 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 90 | 20231016 | 174300 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 91 | 20231016 | 174200 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 92 | 20231016 | 174100 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 15902 |
| 93 | 20231016 | 174000 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 94 | 20231016 | 173900 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 95 | 20231016 | 173800 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 96 | 20231016 | 173700 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 97 | 20231016 | 173600 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 98 | 20231016 | 173500 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 99 | 20231016 | 173400 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 100 | 20231016 | 173300 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 101 | 20231016 | 173200 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 102 | 20231016 | 173100 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 103 | 20231016 | 173000 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 104 | 20231016 | 172900 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 105 | 20231016 | 172800 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 106 | 20231016 | 172700 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 107 | 20231016 | 172600 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 108 | 20231016 | 172500 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 109 | 20231016 | 172400 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 110 | 20231016 | 172300 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 111 | 20231016 | 172200 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 112 | 20231016 | 172100 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 113 | 20231016 | 172000 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 114 | 20231016 | 171900 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 115 | 20231016 | 171800 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 116 | 20231016 | 171700 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 117 | 20231016 | 171600 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 118 | 20231016 | 171500 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 119 | 20231016 | 171400 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 120 | 20231016 | 171300 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 121 | 20231016 | 171200 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 122 | 20231016 | 171100 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 15902 |
| 123 | 20231016 | 171000 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 124 | 20231016 | 170900 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 125 | 20231016 | 170800 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 126 | 20231016 | 170700 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 127 | 20231016 | 170600 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 128 | 20231016 | 170500 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 129 | 20231016 | 170400 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 130 | 20231016 | 170300 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 131 | 20231016 | 170200 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 132 | 20231016 | 170100 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 133 | 20231016 | 170000 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 134 | 20231016 | 165900 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 135 | 20231016 | 165800 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 136 | 20231016 | 165700 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 137 | 20231016 | 165600 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 138 | 20231016 | 165500 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 139 | 20231016 | 165400 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 140 | 20231016 | 165300 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 141 | 20231016 | 165200 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 142 | 20231016 | 165100 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 143 | 20231016 | 165000 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 144 | 20231016 | 164900 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 145 | 20231016 | 164800 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 146 | 20231016 | 164700 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 147 | 20231016 | 164600 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 148 | 20231016 | 164500 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 149 | 20231016 | 164400 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 150 | 20231016 | 164300 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 151 | 20231016 | 164200 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 152 | 20231016 | 164100 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 15902 |
| 153 | 20231016 | 164000 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 154 | 20231016 | 163900 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 155 | 20231016 | 163800 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 156 | 20231016 | 163700 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 157 | 20231016 | 163600 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 158 | 20231016 | 163500 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 159 | 20231016 | 163400 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 160 | 20231016 | 163300 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 161 | 20231016 | 163200 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 162 | 20231016 | 163100 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 163 | 20231016 | 163000 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 164 | 20231016 | 162900 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 165 | 20231016 | 162800 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 166 | 20231016 | 162700 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 167 | 20231016 | 162600 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 168 | 20231016 | 162500 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 169 | 20231016 | 162400 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 170 | 20231016 | 162300 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 171 | 20231016 | 162200 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 172 | 20231016 | 162100 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 173 | 20231016 | 162000 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 174 | 20231016 | 161900 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 175 | 20231016 | 161800 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 176 | 20231016 | 161700 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 177 | 20231016 | 161600 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 178 | 20231016 | 161500 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 179 | 20231016 | 161400 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 180 | 20231016 | 161300 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 181 | 20231016 | 161200 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 182 | 20231016 | 161100 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 15902 |
| 183 | 20231016 | 161000 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 184 | 20231016 | 160900 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 185 | 20231016 | 160800 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 186 | 20231016 | 160700 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 187 | 20231016 | 160600 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 188 | 20231016 | 160500 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 189 | 20231016 | 160400 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 190 | 20231016 | 160300 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 191 | 20231016 | 160200 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 192 | 20231016 | 160100 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 193 | 20231016 | 160000 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 194 | 20231016 | 155900 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 195 | 20231016 | 155800 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 196 | 20231016 | 155700 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 197 | 20231016 | 155600 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 198 | 20231016 | 155500 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 199 | 20231016 | 155400 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 200 | 20231016 | 155300 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 201 | 20231016 | 155200 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 202 | 20231016 | 155100 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 203 | 20231016 | 155000 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 204 | 20231016 | 154900 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 205 | 20231016 | 154800 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 206 | 20231016 | 154700 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 207 | 20231016 | 154600 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 208 | 20231016 | 154500 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 209 | 20231016 | 154400 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 210 | 20231016 | 154300 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 211 | 20231016 | 154200 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 212 | 20231016 | 154100 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 15902 |
| 213 | 20231016 | 154000 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 214 | 20231016 | 153900 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 215 | 20231016 | 153800 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 216 | 20231016 | 153700 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 217 | 20231016 | 153600 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 218 | 20231016 | 153500 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 219 | 20231016 | 153400 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 220 | 20231016 | 153300 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 221 | 20231016 | 153200 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 222 | 20231016 | 153100 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 223 | 20231016 | 153000 | 4132039110 | 3750 | 3750 | 3750 | 3750 | 15902 |
| 224 | 20231016 | 152900 | 4072406610 | 3725 | 3725 | 3725 | 3725 | 0 |
| 225 | 20231016 | 152800 | 4072406610 | 3725 | 3725 | 3725 | 3725 | 0 |
| 226 | 20231016 | 152700 | 4072406610 | 3725 | 3725 | 3725 | 3725 | 0 |
| 227 | 20231016 | 152600 | 4072406610 | 3725 | 3725 | 3725 | 3725 | 0 |
| 228 | 20231016 | 152500 | 4072406610 | 3725 | 3725 | 3725 | 3725 | 0 |
| 229 | 20231016 | 152400 | 4072406610 | 3725 | 3725 | 3725 | 3725 | 0 |
| 230 | 20231016 | 152300 | 4072406610 | 3725 | 3725 | 3725 | 3725 | 0 |
| 231 | 20231016 | 152200 | 4072406610 | 3725 | 3725 | 3725 | 3725 | 0 |
| 232 | 20231016 | 152100 | 4072406610 | 3725 | 3725 | 3725 | 3725 | 0 |
| 233 | 20231016 | 152000 | 4072406610 | 3725 | 3725 | 3725 | 3725 | 0 |
| 234 | 20231016 | 151900 | 4072406610 | 3725 | 3715 | 3730 | 3695 | 3864 |
| 235 | 20231016 | 151800 | 4058046430 | 3715 | 3700 | 3715 | 3700 | 3154 |
| 236 | 20231016 | 151700 | 4046368355 | 3695 | 3705 | 3705 | 3680 | 13936 |
| 237 | 20231016 | 151600 | 3994977065 | 3705 | 3705 | 3715 | 3685 | 7366 |
| 238 | 20231016 | 151500 | 3967752840 | 3705 | 3715 | 3715 | 3700 | 2713 |
| 239 | 20231016 | 151400 | 3957702010 | 3710 | 3700 | 3715 | 3700 | 2295 |
| 240 | 20231016 | 151300 | 3949200020 | 3700 | 3710 | 3715 | 3685 | 20392 |
| 241 | 20231016 | 151200 | 3873934775 | 3700 | 3690 | 3715 | 3690 | 12868 |
| 242 | 20231016 | 151100 | 3826402230 | 3690 | 3700 | 3710 | 3690 | 10249 |
| 243 | 20231016 | 151000 | 3788544970 | 3710 | 3700 | 3730 | 3680 | 19953 |
| 244 | 20231016 | 150900 | 3714858610 | 3700 | 3730 | 3740 | 3700 | 21875 |
| 245 | 20231016 | 150800 | 3633692275 | 3730 | 3735 | 3740 | 3730 | 1554 |
| 246 | 20231016 | 150700 | 3627894535 | 3740 | 3725 | 3740 | 3720 | 4641 |
| 247 | 20231016 | 150600 | 3610600105 | 3725 | 3740 | 3740 | 3720 | 10213 |
| 248 | 20231016 | 150500 | 3572474815 | 3745 | 3775 | 3775 | 3740 | 2454 |
| 249 | 20231016 | 150400 | 3563292140 | 3775 | 3785 | 3785 | 3740 | 16086 |
| 250 | 20231016 | 150300 | 3502925070 | 3785 | 3775 | 3785 | 3760 | 839 |
| 251 | 20231016 | 150200 | 3499758660 | 3775 | 3755 | 3775 | 3745 | 3783 |
| 252 | 20231016 | 150100 | 3485519280 | 3750 | 3770 | 3770 | 3745 | 10380 |
| 253 | 20231016 | 150000 | 3446578225 | 3770 | 3770 | 3775 | 3750 | 23208 |
| 254 | 20231016 | 145900 | 3359302495 | 3775 | 3770 | 3795 | 3770 | 3427 |
| 255 | 20231016 | 145800 | 3346374925 | 3795 | 3785 | 3795 | 3770 | 20369 |
| 256 | 20231016 | 145700 | 3269452025 | 3785 | 3795 | 3795 | 3785 | 3623 |
| 257 | 20231016 | 145600 | 3255738940 | 3790 | 3795 | 3795 | 3790 | 222 |
| 258 | 20231016 | 145500 | 3254897550 | 3785 | 3790 | 3795 | 3785 | 836 |
| 259 | 20231016 | 145400 | 3251733180 | 3790 | 3800 | 3800 | 3790 | 2037 |
| 260 | 20231016 | 145300 | 3244012530 | 3800 | 3770 | 3800 | 3770 | 429 |
| 261 | 20231016 | 145200 | 3242382360 | 3800 | 3775 | 3800 | 3775 | 4876 |
| 262 | 20231016 | 145100 | 3223861715 | 3770 | 3785 | 3790 | 3770 | 5170 |
| 263 | 20231016 | 145000 | 3204361425 | 3785 | 3780 | 3785 | 3780 | 457 |
| 264 | 20231016 | 144900 | 3202633250 | 3780 | 3785 | 3785 | 3780 | 56 |
| 265 | 20231016 | 144800 | 3202421565 | 3775 | 3780 | 3780 | 3775 | 2350 |
| 266 | 20231016 | 144700 | 3193539695 | 3780 | 3790 | 3790 | 3780 | 6745 |
| 267 | 20231016 | 144600 | 3168010290 | 3790 | 3790 | 3805 | 3790 | 1967 |
| 268 | 20231016 | 144500 | 3160555345 | 3805 | 3780 | 3810 | 3780 | 5660 |
| 269 | 20231016 | 144400 | 3139143840 | 3780 | 3785 | 3810 | 3780 | 4154 |
| 270 | 20231016 | 144300 | 3123423215 | 3785 | 3790 | 3790 | 3775 | 7115 |
| 271 | 20231016 | 144200 | 3096527730 | 3785 | 3800 | 3805 | 3785 | 4287 |
| 272 | 20231016 | 144100 | 3080298245 | 3800 | 3815 | 3815 | 3800 | 150 |
| 273 | 20231016 | 144000 | 3079727960 | 3815 | 3780 | 3815 | 3780 | 958 |
| 274 | 20231016 | 143900 | 3076097040 | 3780 | 3785 | 3790 | 3780 | 5741 |
| 275 | 20231016 | 143800 | 3054395350 | 3790 | 3790 | 3790 | 3775 | 605 |
| 276 | 20231016 | 143700 | 3052108305 | 3775 | 3795 | 3800 | 3775 | 11271 |
| 277 | 20231016 | 143600 | 3009466355 | 3795 | 3810 | 3810 | 3795 | 26747 |
| 278 | 20231016 | 143500 | 2907817040 | 3810 | 3810 | 3810 | 3805 | 5691 |
| 279 | 20231016 | 143400 | 2886156315 | 3810 | 3810 | 3830 | 3810 | 1403 |
| 280 | 20231016 | 143300 | 2880810815 | 3810 | 3835 | 3835 | 3805 | 12251 |
| 281 | 20231016 | 143200 | 2834053615 | 3835 | 3835 | 3835 | 3825 | 362 |
| 282 | 20231016 | 143100 | 2832668345 | 3835 | 3835 | 3835 | 3820 | 663 |
| 283 | 20231016 | 143000 | 2830134600 | 3820 | 3820 | 3835 | 3820 | 180 |
| 284 | 20231016 | 142900 | 2829446940 | 3820 | 3820 | 3835 | 3815 | 4070 |
| 285 | 20231016 | 142800 | 2813910325 | 3820 | 3825 | 3825 | 3820 | 5080 |
| 286 | 20231016 | 142700 | 2794504625 | 3820 | 3825 | 3825 | 3820 | 631 |
| 287 | 20231016 | 142600 | 2792091720 | 3820 | 3830 | 3830 | 3820 | 3506 |
| 288 | 20231016 | 142500 | 2778684250 | 3830 | 3830 | 3830 | 3830 | 1495 |
| 289 | 20231016 | 142400 | 2772958400 | 3840 | 3840 | 3845 | 3835 | 954 |
| 290 | 20231016 | 142300 | 2769297910 | 3840 | 3835 | 3845 | 3835 | 251 |
| 291 | 20231016 | 142200 | 2768335065 | 3835 | 3835 | 3845 | 3830 | 429 |
| 292 | 20231016 | 142100 | 2766689385 | 3855 | 3850 | 3860 | 3835 | 1167 |
| 293 | 20231016 | 142000 | 2762210955 | 3840 | 3850 | 3850 | 3840 | 879 |
| 294 | 20231016 | 141900 | 2758830595 | 3850 | 3835 | 3850 | 3835 | 463 |
| 295 | 20231016 | 141800 | 2757052800 | 3825 | 3840 | 3840 | 3820 | 7608 |
| 296 | 20231016 | 141700 | 2727981110 | 3840 | 3830 | 3840 | 3825 | 1530 |
| 297 | 20231016 | 141600 | 2722128770 | 3820 | 3835 | 3840 | 3820 | 8898 |
| 298 | 20231016 | 141500 | 2688038820 | 3835 | 3840 | 3845 | 3835 | 2218 |
| 299 | 20231016 | 141400 | 2679519310 | 3850 | 3835 | 3850 | 3835 | 2877 |
| 300 | 20231016 | 141300 | 2668483390 | 3840 | 3850 | 3855 | 3840 | 17409 |
| 301 | 20231016 | 141200 | 2601588040 | 3850 | 3860 | 3870 | 3850 | 8767 |
| 302 | 20231016 | 141100 | 2567823050 | 3875 | 3855 | 3875 | 3850 | 3854 |
| 303 | 20231016 | 141000 | 2552959555 | 3855 | 3855 | 3855 | 3850 | 2733 |
| 304 | 20231016 | 140900 | 2542427340 | 3855 | 3855 | 3855 | 3850 | 889 |
| 305 | 20231016 | 140800 | 2539002745 | 3855 | 3855 | 3855 | 3855 | 380 |
| 306 | 20231016 | 140700 | 2537537845 | 3855 | 3850 | 3855 | 3850 | 1244 |
| 307 | 20231016 | 140600 | 2532742965 | 3850 | 3845 | 3850 | 3845 | 1381 |
| 308 | 20231016 | 140500 | 2527431280 | 3850 | 3850 | 3850 | 3850 | 1145 |
| 309 | 20231016 | 140400 | 2523023030 | 3845 | 3850 | 3850 | 3845 | 325 |
| 310 | 20231016 | 140300 | 2521772810 | 3845 | 3855 | 3855 | 3845 | 2012 |
| 311 | 20231016 | 140200 | 2514028450 | 3850 | 3855 | 3855 | 3845 | 1768 |
| 312 | 20231016 | 140100 | 2507222540 | 3850 | 3855 | 3855 | 3845 | 11278 |
| 313 | 20231016 | 140000 | 2463812030 | 3855 | 3865 | 3865 | 3850 | 4029 |
| 314 | 20231016 | 135900 | 2448279500 | 3865 | 3870 | 3870 | 3860 | 757 |
| 315 | 20231016 | 135800 | 2445355450 | 3870 | 3875 | 3875 | 3855 | 5560 |
| 316 | 20231016 | 135700 | 2423905365 | 3875 | 3875 | 3875 | 3865 | 1785 |
| 317 | 20231016 | 135600 | 2416990170 | 3870 | 3890 | 3940 | 3870 | 11247 |
| 318 | 20231016 | 135500 | 2373266310 | 3890 | 3890 | 3890 | 3890 | 0 |
| 319 | 20231016 | 135400 | 2373266310 | 3890 | 3890 | 3890 | 3875 | 253 |
| 320 | 20231016 | 135300 | 2372285905 | 3885 | 3885 | 3885 | 3885 | 1 |
| 321 | 20231016 | 135200 | 2372282020 | 3875 | 3875 | 3875 | 3875 | 0 |
| 322 | 20231016 | 135100 | 2372282020 | 3875 | 3875 | 3875 | 3875 | 3221 |
| 323 | 20231016 | 135000 | 2359800645 | 3875 | 3880 | 3895 | 3875 | 3722 |
| 324 | 20231016 | 134900 | 2345371500 | 3875 | 3885 | 3885 | 3875 | 1808 |
| 325 | 20231016 | 134800 | 2338350985 | 3885 | 3885 | 3885 | 3885 | 279 |
| 326 | 20231016 | 134700 | 2337267070 | 3885 | 3880 | 3885 | 3870 | 3300 |
| 327 | 20231016 | 134600 | 2324492520 | 3880 | 3880 | 3880 | 3880 | 1 |
| 328 | 20231016 | 134500 | 2324488640 | 3880 | 3875 | 3880 | 3875 | 1503 |
| 329 | 20231016 | 134400 | 2318664500 | 3880 | 3875 | 3880 | 3875 | 347 |
| 330 | 20231016 | 134300 | 2317319625 | 3870 | 3875 | 3875 | 3870 | 166 |
| 331 | 20231016 | 134200 | 2316676405 | 3880 | 3880 | 3880 | 3880 | 216 |
| 332 | 20231016 | 134100 | 2315838325 | 3855 | 3860 | 3880 | 3855 | 2306 |
| 333 | 20231016 | 134000 | 2306940495 | 3885 | 3885 | 3885 | 3860 | 1930 |
| 334 | 20231016 | 133900 | 2299478530 | 3870 | 3880 | 3885 | 3870 | 1830 |
| 335 | 20231016 | 133800 | 2292392555 | 3880 | 3880 | 3885 | 3880 | 480 |
| 336 | 20231016 | 133700 | 2290529905 | 3875 | 3875 | 3875 | 3875 | 135 |
| 337 | 20231016 | 133600 | 2290006780 | 3880 | 3870 | 3880 | 3865 | 1010 |
| 338 | 20231016 | 133500 | 2286103030 | 3880 | 3880 | 3880 | 3865 | 1384 |
| 339 | 20231016 | 133400 | 2280752305 | 3860 | 3880 | 3880 | 3860 | 3400 |
| 340 | 20231016 | 133300 | 2267612975 | 3870 | 3870 | 3870 | 3870 | 288 |
| 341 | 20231016 | 133200 | 2266498415 | 3870 | 3870 | 3870 | 3870 | 479 |
| 342 | 20231016 | 133100 | 2264644685 | 3870 | 3865 | 3870 | 3865 | 194 |
| 343 | 20231016 | 133000 | 2263894845 | 3870 | 3875 | 3875 | 3870 | 3452 |
| 344 | 20231016 | 132900 | 2250534155 | 3880 | 3880 | 3880 | 3875 | 261 |
| 345 | 20231016 | 132800 | 2249522375 | 3880 | 3870 | 3880 | 3870 | 1661 |
| 346 | 20231016 | 132700 | 2243093755 | 3855 | 3885 | 3885 | 3855 | 9284 |
| 347 | 20231016 | 132600 | 2207179225 | 3885 | 3885 | 3885 | 3880 | 2259 |
| 348 | 20231016 | 132500 | 2198413325 | 3895 | 3890 | 3910 | 3885 | 3928 |
| 349 | 20231016 | 132400 | 2183138865 | 3895 | 3895 | 3895 | 3890 | 919 |
| 350 | 20231016 | 132300 | 2179561615 | 3890 | 3895 | 3895 | 3890 | 232 |
| 351 | 20231016 | 132200 | 2178658985 | 3900 | 3895 | 3900 | 3885 | 4149 |
| 352 | 20231016 | 132100 | 2162520685 | 3890 | 3895 | 3895 | 3890 | 2176 |
| 353 | 20231016 | 132000 | 2154055725 | 3895 | 3900 | 3910 | 3895 | 2545 |
| 354 | 20231016 | 131900 | 2144141935 | 3900 | 3900 | 3900 | 3895 | 121 |
| 355 | 20231016 | 131800 | 2143670040 | 3900 | 3905 | 3910 | 3900 | 2854 |
| 356 | 20231016 | 131700 | 2132538570 | 3905 | 3905 | 3905 | 3905 | 20 |
| 357 | 20231016 | 131600 | 2132460470 | 3910 | 3900 | 3910 | 3900 | 5 |
| 358 | 20231016 | 131500 | 2132440950 | 3910 | 3900 | 3910 | 3890 | 5300 |
| 359 | 20231016 | 131400 | 2111801785 | 3910 | 3910 | 3910 | 3900 | 393 |
| 360 | 20231016 | 131300 | 2110268755 | 3895 | 3895 | 3895 | 3895 | 98 |
| 361 | 20231016 | 131200 | 2109887045 | 3895 | 3895 | 3895 | 3890 | 911 |
| 362 | 20231016 | 131100 | 2106341200 | 3890 | 3890 | 3890 | 3890 | 3720 |
| 363 | 20231016 | 131000 | 2091870400 | 3895 | 3900 | 3900 | 3895 | 2695 |
| 364 | 20231016 | 130900 | 2081367990 | 3910 | 3915 | 3915 | 3910 | 895 |
| 365 | 20231016 | 130800 | 2077864070 | 3900 | 3900 | 3900 | 3895 | 5882 |
| 366 | 20231016 | 130700 | 2054951930 | 3900 | 3915 | 3915 | 3895 | 11002 |
| 367 | 20231016 | 130600 | 2012031010 | 3915 | 3910 | 3915 | 3905 | 2537 |
| 368 | 20231016 | 130500 | 2002107505 | 3915 | 3915 | 3915 | 3915 | 877 |
| 369 | 20231016 | 130400 | 1998674050 | 3915 | 3915 | 3915 | 3915 | 78 |
| 370 | 20231016 | 130300 | 1998368680 | 3915 | 3905 | 3915 | 3905 | 989 |
| 371 | 20231016 | 130200 | 1994506615 | 3905 | 3910 | 3910 | 3905 | 6152 |
| 372 | 20231016 | 130100 | 1970479545 | 3920 | 3920 | 3920 | 3920 | 1 |
| 373 | 20231016 | 130000 | 1970475625 | 3910 | 3915 | 3915 | 3910 | 9011 |
| 374 | 20231016 | 125900 | 1935213305 | 3920 | 3920 | 3930 | 3920 | 150 |
| 375 | 20231016 | 125800 | 1934625295 | 3920 | 3920 | 3935 | 3920 | 2854 |
| 376 | 20231016 | 125700 | 1923407615 | 3920 | 3920 | 3920 | 3920 | 0 |
| 377 | 20231016 | 125600 | 1923407615 | 3920 | 3920 | 3920 | 3920 | 1224 |
| 378 | 20231016 | 125500 | 1918609535 | 3920 | 3920 | 3920 | 3920 | 1033 |
| 379 | 20231016 | 125400 | 1914560175 | 3920 | 3920 | 3920 | 3920 | 152 |
| 380 | 20231016 | 125300 | 1913964335 | 3915 | 3920 | 3920 | 3910 | 9291 |
| 381 | 20231016 | 125200 | 1877595335 | 3915 | 3915 | 3925 | 3915 | 2296 |
| 382 | 20231016 | 125100 | 1868603850 | 3920 | 3930 | 3930 | 3920 | 10258 |
| 383 | 20231016 | 125000 | 1828373955 | 3930 | 3930 | 3930 | 3925 | 10583 |
| 384 | 20231016 | 124900 | 1786803880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 385 | 20231016 | 124800 | 1786803880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 386 | 20231016 | 124700 | 1786803880 | 3940 | 3940 | 3940 | 3940 | 1 |
| 387 | 20231016 | 124600 | 1786799940 | 3940 | 3935 | 3945 | 3930 | 960 |
| 388 | 20231016 | 124500 | 1783024245 | 3935 | 3935 | 3935 | 3935 | 1829 |
| 389 | 20231016 | 124400 | 1775827130 | 3945 | 3945 | 3945 | 3930 | 5554 |
| 390 | 20231016 | 124300 | 1753971410 | 3935 | 3930 | 3935 | 3930 | 528 |
| 391 | 20231016 | 124200 | 1751894925 | 3930 | 3930 | 3930 | 3930 | 120 |
| 392 | 20231016 | 124100 | 1751423325 | 3930 | 3935 | 3935 | 3925 | 588 |
| 393 | 20231016 | 124000 | 1749112460 | 3935 | 3940 | 3940 | 3935 | 516 |
| 394 | 20231016 | 123900 | 1747080030 | 3935 | 3935 | 3935 | 3935 | 25 |
| 395 | 20231016 | 123800 | 1746981655 | 3935 | 3935 | 3935 | 3935 | 730 |
| 396 | 20231016 | 123700 | 1744109105 | 3935 | 3930 | 3935 | 3930 | 619 |
| 397 | 20231016 | 123600 | 1741675385 | 3930 | 3935 | 3935 | 3930 | 203 |
| 398 | 20231016 | 123500 | 1740877510 | 3935 | 3935 | 3935 | 3935 | 127 |
| 399 | 20231016 | 123400 | 1740377765 | 3925 | 3925 | 3925 | 3920 | 2895 |
| 400 | 20231016 | 123300 | 1729019890 | 3925 | 3925 | 3925 | 3920 | 843 |
| 401 | 20231016 | 123200 | 1725715175 | 3925 | 3925 | 3925 | 3925 | 0 |
| 402 | 20231016 | 123100 | 1725715175 | 3925 | 3925 | 3925 | 3925 | 1668 |
| 403 | 20231016 | 123000 | 1719168275 | 3925 | 3930 | 3930 | 3925 | 258 |
| 404 | 20231016 | 122900 | 1718154345 | 3930 | 3930 | 3930 | 3930 | 294 |
| 405 | 20231016 | 122800 | 1716998925 | 3940 | 3940 | 3940 | 3930 | 109 |
| 406 | 20231016 | 122700 | 1716569975 | 3930 | 3930 | 3930 | 3930 | 1100 |
| 407 | 20231016 | 122600 | 1712246975 | 3935 | 3940 | 3940 | 3935 | 97 |
| 408 | 20231016 | 122500 | 1711865275 | 3940 | 3930 | 3940 | 3930 | 51 |
| 409 | 20231016 | 122400 | 1711664755 | 3930 | 3935 | 3935 | 3930 | 635 |
| 410 | 20231016 | 122300 | 1709167205 | 3940 | 3940 | 3940 | 3940 | 6 |
| 411 | 20231016 | 122200 | 1709143565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 412 | 20231016 | 122100 | 1709143565 | 3940 | 3930 | 3940 | 3915 | 6002 |
| 413 | 20231016 | 122000 | 1685615975 | 3940 | 3935 | 3940 | 3925 | 2138 |
| 414 | 20231016 | 121900 | 1677221655 | 3940 | 3930 | 3940 | 3925 | 5001 |
| 415 | 20231016 | 121800 | 1657591365 | 3925 | 3925 | 3925 | 3925 | 0 |
| 416 | 20231016 | 121700 | 1657591365 | 3925 | 3935 | 3935 | 3925 | 2833 |
| 417 | 20231016 | 121600 | 1646465990 | 3935 | 3945 | 3945 | 3935 | 846 |
| 418 | 20231016 | 121500 | 1643131690 | 3945 | 3945 | 3945 | 3945 | 200 |
| 419 | 20231016 | 121400 | 1642342690 | 3945 | 3940 | 3945 | 3940 | 627 |
| 420 | 20231016 | 121300 | 1639872280 | 3930 | 3930 | 3935 | 3930 | 5377 |
| 421 | 20231016 | 121200 | 1618739180 | 3930 | 3940 | 3940 | 3930 | 1162 |
| 422 | 20231016 | 121100 | 1614168220 | 3930 | 3930 | 3940 | 3930 | 963 |
| 423 | 20231016 | 121000 | 1610382010 | 3930 | 3930 | 3930 | 3930 | 223 |
| 424 | 20231016 | 120900 | 1609505620 | 3930 | 3930 | 3935 | 3915 | 4700 |
| 425 | 20231016 | 120800 | 1591071855 | 3925 | 3930 | 3935 | 3925 | 3157 |
| 426 | 20231016 | 120700 | 1578666865 | 3930 | 3935 | 3935 | 3930 | 791 |
| 427 | 20231016 | 120600 | 1575557550 | 3940 | 3930 | 3940 | 3925 | 2360 |
| 428 | 20231016 | 120500 | 1566278825 | 3935 | 3935 | 3940 | 3935 | 151 |
| 429 | 20231016 | 120400 | 1565684575 | 3945 | 3940 | 3945 | 3940 | 260 |
| 430 | 20231016 | 120300 | 1564659510 | 3945 | 3945 | 3945 | 3940 | 1642 |
| 431 | 20231016 | 120200 | 1558182320 | 3945 | 3930 | 3945 | 3925 | 4756 |
| 432 | 20231016 | 120100 | 1539497475 | 3930 | 3940 | 3945 | 3930 | 644 |
| 433 | 20231016 | 120000 | 1536960660 | 3945 | 3930 | 3945 | 3930 | 750 |
| 434 | 20231016 | 115900 | 1534010365 | 3945 | 3935 | 3950 | 3920 | 8068 |
| 435 | 20231016 | 115800 | 1502311215 | 3955 | 3955 | 3955 | 3935 | 9208 |
| 436 | 20231016 | 115700 | 1466007875 | 3960 | 3955 | 3960 | 3955 | 126 |
| 437 | 20231016 | 115600 | 1465508920 | 3950 | 3960 | 3960 | 3945 | 26310 |
| 438 | 20231016 | 115500 | 1361573040 | 3955 | 3975 | 3975 | 3955 | 14155 |
| 439 | 20231016 | 115400 | 1305470210 | 3975 | 3995 | 3995 | 3975 | 161 |
| 440 | 20231016 | 115300 | 1304830215 | 3995 | 3975 | 3995 | 3975 | 1872 |
| 441 | 20231016 | 115200 | 1297371665 | 3970 | 3970 | 3970 | 3970 | 0 |
| 442 | 20231016 | 115100 | 1297371665 | 3970 | 3970 | 3975 | 3970 | 1023 |
| 443 | 20231016 | 115000 | 1293310350 | 3975 | 3975 | 3975 | 3975 | 23 |
| 444 | 20231016 | 114900 | 1293218925 | 3975 | 3970 | 3975 | 3970 | 719 |
| 445 | 20231016 | 114800 | 1290364335 | 3975 | 3980 | 3980 | 3975 | 529 |
| 446 | 20231016 | 114700 | 1288261550 | 3975 | 3975 | 3975 | 3975 | 0 |
| 447 | 20231016 | 114600 | 1288261550 | 3975 | 3975 | 3975 | 3975 | 0 |
| 448 | 20231016 | 114500 | 1288261550 | 3975 | 3975 | 3975 | 3975 | 852 |
| 449 | 20231016 | 114400 | 1284874850 | 3975 | 3980 | 3980 | 3975 | 400 |
| 450 | 20231016 | 114300 | 1283283350 | 3975 | 3975 | 3975 | 3975 | 14 |
| 451 | 20231016 | 114200 | 1283227700 | 3970 | 3975 | 3975 | 3970 | 2017 |
| 452 | 20231016 | 114100 | 1275218560 | 3975 | 3980 | 3980 | 3975 | 1205 |
| 453 | 20231016 | 114000 | 1270425245 | 3975 | 3970 | 3980 | 3970 | 325 |
| 454 | 20231016 | 113900 | 1269133425 | 3980 | 3980 | 3980 | 3980 | 252 |
| 455 | 20231016 | 113800 | 1268130465 | 3980 | 3980 | 3980 | 3980 | 1 |
| 456 | 20231016 | 113700 | 1268126485 | 3980 | 3975 | 3980 | 3965 | 10108 |
| 457 | 20231016 | 113600 | 1228017530 | 3975 | 3975 | 3975 | 3975 | 0 |
| 458 | 20231016 | 113500 | 1228017530 | 3975 | 3980 | 3980 | 3975 | 801 |
| 459 | 20231016 | 113400 | 1224833550 | 3980 | 3975 | 3980 | 3975 | 358 |
| 460 | 20231016 | 113300 | 1223410495 | 3990 | 3990 | 3990 | 3990 | 371 |
| 461 | 20231016 | 113200 | 1221930205 | 3990 | 3975 | 3990 | 3975 | 18 |
| 462 | 20231016 | 113100 | 1221858640 | 3975 | 3975 | 3975 | 3975 | 500 |
| 463 | 20231016 | 113000 | 1219871140 | 3975 | 3985 | 3985 | 3975 | 773 |
| 464 | 20231016 | 112900 | 1216793850 | 3990 | 3985 | 3990 | 3985 | 198 |
| 465 | 20231016 | 112800 | 1216004815 | 3985 | 3980 | 3985 | 3980 | 21 |
| 466 | 20231016 | 112700 | 1215921135 | 3985 | 3985 | 3985 | 3985 | 101 |
| 467 | 20231016 | 112600 | 1215518650 | 3980 | 3980 | 3980 | 3980 | 0 |
| 468 | 20231016 | 112500 | 1215518650 | 3980 | 3980 | 3980 | 3980 | 180 |
| 469 | 20231016 | 112400 | 1214802250 | 3975 | 3980 | 3980 | 3975 | 189 |
| 470 | 20231016 | 112300 | 1214050045 | 3980 | 3985 | 3985 | 3980 | 617 |
| 471 | 20231016 | 112200 | 1211593155 | 3980 | 3985 | 3985 | 3980 | 84 |
| 472 | 20231016 | 112100 | 1211258435 | 3985 | 3985 | 3985 | 3985 | 100 |
| 473 | 20231016 | 112000 | 1210859935 | 3985 | 3985 | 3985 | 3985 | 114 |
| 474 | 20231016 | 111900 | 1210405645 | 3985 | 3985 | 3985 | 3985 | 155 |
| 475 | 20231016 | 111800 | 1209787970 | 3985 | 3970 | 3985 | 3970 | 2501 |
| 476 | 20231016 | 111700 | 1199858985 | 3970 | 3965 | 3985 | 3965 | 301 |
| 477 | 20231016 | 111600 | 1198665000 | 3965 | 3975 | 3985 | 3965 | 5721 |
| 478 | 20231016 | 111500 | 1175920145 | 3980 | 3980 | 3985 | 3980 | 3746 |
| 479 | 20231016 | 111400 | 1161007950 | 3975 | 3980 | 3980 | 3970 | 1269 |
| 480 | 20231016 | 111300 | 1155968165 | 3965 | 3970 | 3980 | 3965 | 4298 |
| 481 | 20231016 | 111200 | 1138899620 | 3970 | 3980 | 3980 | 3970 | 4158 |
| 482 | 20231016 | 111100 | 1122382615 | 3975 | 3980 | 3980 | 3975 | 8042 |
| 483 | 20231016 | 111000 | 1090397915 | 3985 | 3990 | 3990 | 3980 | 13792 |
| 484 | 20231016 | 110900 | 1035450475 | 3985 | 3990 | 3990 | 3985 | 685 |
| 485 | 20231016 | 110800 | 1032718980 | 3995 | 3995 | 3995 | 3995 | 200 |
| 486 | 20231016 | 110700 | 1031919980 | 3995 | 3985 | 3995 | 3985 | 1801 |
| 487 | 20231016 | 110600 | 1024742985 | 3990 | 3990 | 3995 | 3990 | 2320 |
| 488 | 20231016 | 110500 | 1015485935 | 3990 | 3990 | 3990 | 3990 | 0 |
| 489 | 20231016 | 110400 | 1015485935 | 3990 | 3995 | 3995 | 3990 | 652 |
| 490 | 20231016 | 110300 | 1012883205 | 3995 | 3995 | 3995 | 3995 | 35 |
| 491 | 20231016 | 110200 | 1012743380 | 3990 | 3995 | 3995 | 3990 | 772 |
| 492 | 20231016 | 110100 | 1009662100 | 3995 | 3995 | 3995 | 3995 | 67 |
| 493 | 20231016 | 110000 | 1009394435 | 3995 | 3995 | 4000 | 3995 | 242 |
| 494 | 20231016 | 105900 | 1008427555 | 4000 | 3995 | 4000 | 3995 | 174 |
| 495 | 20231016 | 105800 | 1007732420 | 3995 | 3995 | 3995 | 3995 | 505 |
| 496 | 20231016 | 105700 | 1005714945 | 3995 | 3995 | 3995 | 3995 | 22 |
| 497 | 20231016 | 105600 | 1005627055 | 3990 | 3990 | 3990 | 3990 | 10 |
| 498 | 20231016 | 105500 | 1005587155 | 3985 | 3990 | 3990 | 3985 | 572 |
| 499 | 20231016 | 105400 | 1003304940 | 3990 | 3990 | 3995 | 3985 | 1861 |
| 500 | 20231016 | 105300 | 995881005 | 3990 | 3990 | 3990 | 3985 | 1260 |
| 501 | 20231016 | 105200 | 990853875 | 3990 | 3990 | 3990 | 3985 | 1202 |
| 502 | 20231016 | 105100 | 986063135 | 3990 | 4000 | 4000 | 3990 | 5330 |
| 503 | 20231016 | 105000 | 964788820 | 4000 | 4005 | 4005 | 4000 | 12 |
| 504 | 20231016 | 104900 | 964740810 | 3995 | 3995 | 3995 | 3995 | 478 |
| 505 | 20231016 | 104800 | 962831200 | 3995 | 3990 | 3995 | 3990 | 1053 |
| 506 | 20231016 | 104700 | 958629330 | 3990 | 3995 | 3995 | 3990 | 2155 |
| 507 | 20231016 | 104600 | 950029100 | 3995 | 3995 | 3995 | 3995 | 500 |
| 508 | 20231016 | 104500 | 948031600 | 4005 | 3995 | 4005 | 3995 | 281 |
| 509 | 20231016 | 104400 | 946908995 | 3995 | 3995 | 3995 | 3995 | 10 |
| 510 | 20231016 | 104300 | 946869045 | 4005 | 4005 | 4005 | 4005 | 0 |
| 511 | 20231016 | 104200 | 946869045 | 4005 | 4005 | 4005 | 4005 | 2 |
| 512 | 20231016 | 104100 | 946861035 | 3990 | 3990 | 3990 | 3990 | 1182 |
| 513 | 20231016 | 104000 | 942144855 | 3990 | 4000 | 4000 | 3990 | 2756 |
| 514 | 20231016 | 103900 | 931140620 | 3995 | 4005 | 4005 | 3995 | 784 |
| 515 | 20231016 | 103800 | 928004495 | 4010 | 4010 | 4010 | 4010 | 0 |
| 516 | 20231016 | 103700 | 928004495 | 4010 | 4010 | 4010 | 4010 | 0 |
| 517 | 20231016 | 103600 | 928004495 | 4010 | 4005 | 4010 | 4005 | 185 |
| 518 | 20231016 | 103500 | 927262685 | 4005 | 4000 | 4005 | 3995 | 1080 |
| 519 | 20231016 | 103400 | 922946910 | 4005 | 4005 | 4005 | 4005 | 20 |
| 520 | 20231016 | 103300 | 922866810 | 4005 | 4005 | 4005 | 4005 | 0 |
| 521 | 20231016 | 103200 | 922866810 | 4005 | 3990 | 4005 | 3990 | 201 |
| 522 | 20231016 | 103100 | 922064805 | 3995 | 4000 | 4005 | 3995 | 74 |
| 523 | 20231016 | 103000 | 921768960 | 3990 | 4005 | 4005 | 3990 | 1051 |
| 524 | 20231016 | 102900 | 917575205 | 3990 | 3995 | 4005 | 3990 | 5590 |
| 525 | 20231016 | 102800 | 895259130 | 4000 | 4000 | 4000 | 4000 | 1001 |
| 526 | 20231016 | 102700 | 891255130 | 4000 | 3995 | 4000 | 3995 | 1035 |
| 527 | 20231016 | 102600 | 887119675 | 3995 | 4000 | 4000 | 3995 | 851 |
| 528 | 20231016 | 102500 | 883717150 | 4000 | 4000 | 4000 | 4000 | 0 |
| 529 | 20231016 | 102400 | 883717150 | 4000 | 3995 | 4000 | 3990 | 3127 |
| 530 | 20231016 | 102300 | 871233180 | 3995 | 3995 | 3995 | 3995 | 2000 |
| 531 | 20231016 | 102200 | 863243180 | 3995 | 3995 | 3995 | 3995 | 0 |
| 532 | 20231016 | 102100 | 863243180 | 3995 | 3995 | 3995 | 3995 | 1006 |
| 533 | 20231016 | 102000 | 859224210 | 3995 | 3995 | 3995 | 3995 | 0 |
| 534 | 20231016 | 101900 | 859224210 | 3995 | 3995 | 3995 | 3995 | 202 |
| 535 | 20231016 | 101800 | 858417220 | 3995 | 4000 | 4005 | 3995 | 443 |
| 536 | 20231016 | 101700 | 856646065 | 4000 | 4005 | 4005 | 3990 | 2176 |
| 537 | 20231016 | 101600 | 847950925 | 4010 | 4010 | 4010 | 4010 | 1 |
| 538 | 20231016 | 101500 | 847946915 | 3990 | 3995 | 4000 | 3990 | 2255 |
| 539 | 20231016 | 101400 | 838944215 | 3990 | 3995 | 3995 | 3990 | 1934 |
| 540 | 20231016 | 101300 | 831220510 | 3990 | 4000 | 4015 | 3990 | 1181 |
| 541 | 20231016 | 101200 | 826506565 | 4000 | 4000 | 4000 | 3990 | 1202 |
| 542 | 20231016 | 101100 | 821710475 | 3985 | 4005 | 4005 | 3985 | 12805 |
| 543 | 20231016 | 101000 | 770573675 | 4005 | 4005 | 4005 | 4005 | 200 |
| 544 | 20231016 | 100900 | 769772675 | 4005 | 4005 | 4005 | 4005 | 244 |
| 545 | 20231016 | 100800 | 768795455 | 4005 | 4010 | 4010 | 4005 | 2990 |
| 546 | 20231016 | 100700 | 756814475 | 4005 | 4005 | 4005 | 4005 | 28 |
| 547 | 20231016 | 100600 | 756702335 | 4005 | 4005 | 4020 | 4005 | 213 |
| 548 | 20231016 | 100500 | 755849255 | 4020 | 3995 | 4020 | 3995 | 3892 |
| 549 | 20231016 | 100400 | 740281485 | 4000 | 4020 | 4020 | 3995 | 21399 |
| 550 | 20231016 | 100300 | 654632420 | 4020 | 4020 | 4020 | 4020 | 437 |
| 551 | 20231016 | 100200 | 652875680 | 4025 | 4020 | 4025 | 4020 | 35 |
| 552 | 20231016 | 100100 | 652734810 | 4015 | 4020 | 4020 | 4015 | 76 |
| 553 | 20231016 | 100000 | 652429295 | 4020 | 4020 | 4025 | 4020 | 1666 |
| 554 | 20231016 | 095900 | 645731695 | 4020 | 4020 | 4020 | 4020 | 5 |
| 555 | 20231016 | 095800 | 645711595 | 4015 | 4025 | 4025 | 4015 | 141 |
| 556 | 20231016 | 095700 | 645145130 | 4030 | 4030 | 4030 | 4030 | 0 |
| 557 | 20231016 | 095600 | 645145130 | 4030 | 4030 | 4030 | 4030 | 5 |
| 558 | 20231016 | 095500 | 645124980 | 4010 | 4010 | 4010 | 4010 | 547 |
| 559 | 20231016 | 095400 | 642931510 | 4010 | 4025 | 4025 | 4010 | 5158 |
| 560 | 20231016 | 095300 | 622218200 | 4030 | 4030 | 4030 | 4025 | 6902 |
| 561 | 20231016 | 095200 | 594429250 | 4030 | 4040 | 4040 | 4030 | 22 |
| 562 | 20231016 | 095100 | 594340530 | 4040 | 4035 | 4040 | 4025 | 4414 |
| 563 | 20231016 | 095000 | 576542080 | 4040 | 4045 | 4045 | 4040 | 1776 |
| 564 | 20231016 | 094900 | 569366870 | 4045 | 4045 | 4045 | 4045 | 5 |
| 565 | 20231016 | 094800 | 569346645 | 4040 | 4045 | 4045 | 4040 | 1220 |
| 566 | 20231016 | 094700 | 564417815 | 4050 | 4055 | 4055 | 4040 | 72 |
| 567 | 20231016 | 094600 | 564126280 | 4050 | 4055 | 4060 | 4050 | 426 |
| 568 | 20231016 | 094500 | 562400405 | 4055 | 4060 | 4060 | 4055 | 984 |
| 569 | 20231016 | 094400 | 558409035 | 4060 | 4060 | 4060 | 4060 | 1921 |
| 570 | 20231016 | 094300 | 550609775 | 4060 | 4050 | 4060 | 4050 | 88 |
| 571 | 20231016 | 094200 | 550253170 | 4055 | 4055 | 4055 | 4055 | 500 |
| 572 | 20231016 | 094100 | 548225670 | 4050 | 4045 | 4050 | 4045 | 572 |
| 573 | 20231016 | 094000 | 545909135 | 4045 | 4045 | 4045 | 4045 | 258 |
| 574 | 20231016 | 093900 | 544865525 | 4050 | 4045 | 4050 | 4045 | 663 |
| 575 | 20231016 | 093800 | 542183685 | 4050 | 4050 | 4050 | 4050 | 2 |
| 576 | 20231016 | 093700 | 542175585 | 4040 | 4050 | 4050 | 4040 | 201 |
| 577 | 20231016 | 093600 | 541363525 | 4055 | 4050 | 4055 | 4040 | 410 |
| 578 | 20231016 | 093500 | 539705830 | 4060 | 4060 | 4060 | 4060 | 105 |
| 579 | 20231016 | 093400 | 539279530 | 4060 | 4045 | 4060 | 4040 | 52 |
| 580 | 20231016 | 093300 | 539068445 | 4040 | 4040 | 4040 | 4040 | 320 |
| 581 | 20231016 | 093200 | 537775645 | 4045 | 4050 | 4050 | 4045 | 2584 |
| 582 | 20231016 | 093100 | 527321205 | 4060 | 4060 | 4060 | 4055 | 37 |
| 583 | 20231016 | 093000 | 527171110 | 4050 | 4050 | 4050 | 4050 | 23 |
| 584 | 20231016 | 092900 | 527077960 | 4045 | 4050 | 4050 | 4045 | 861 |
| 585 | 20231016 | 092800 | 523591290 | 4045 | 4045 | 4045 | 4045 | 99 |
| 586 | 20231016 | 092700 | 523190835 | 4045 | 4060 | 4060 | 4045 | 4267 |
| 587 | 20231016 | 092600 | 505907785 | 4060 | 4060 | 4065 | 4060 | 856 |
| 588 | 20231016 | 092500 | 502429095 | 4060 | 4060 | 4060 | 4060 | 1200 |
| 589 | 20231016 | 092400 | 497557095 | 4060 | 4065 | 4070 | 4055 | 3437 |
| 590 | 20231016 | 092300 | 483606050 | 4065 | 4065 | 4065 | 4065 | 1480 |
| 591 | 20231016 | 092200 | 477589850 | 4065 | 4065 | 4065 | 4055 | 1460 |
| 592 | 20231016 | 092100 | 471656230 | 4055 | 4060 | 4065 | 4055 | 442 |
| 593 | 20231016 | 092000 | 469862835 | 4040 | 4055 | 4055 | 4040 | 2300 |
| 594 | 20231016 | 091900 | 460569895 | 4060 | 4055 | 4060 | 4055 | 1980 |
| 595 | 20231016 | 091800 | 452533530 | 4055 | 4040 | 4060 | 4040 | 2522 |
| 596 | 20231016 | 091700 | 442314560 | 4040 | 4030 | 4040 | 4030 | 5304 |
| 597 | 20231016 | 091600 | 420935990 | 4030 | 4030 | 4040 | 4020 | 2024 |
| 598 | 20231016 | 091500 | 412777825 | 4030 | 4010 | 4030 | 4005 | 12888 |
| 599 | 20231016 | 091400 | 361084120 | 4015 | 4020 | 4030 | 4015 | 6599 |
| 600 | 20231016 | 091300 | 334580560 | 4025 | 4025 | 4025 | 4020 | 5553 |
| 601 | 20231016 | 091200 | 312252595 | 4025 | 4020 | 4025 | 4015 | 4017 |
| 602 | 20231016 | 091100 | 296112150 | 4020 | 4045 | 4050 | 4020 | 5250 |
| 603 | 20231016 | 091000 | 274975925 | 4045 | 4045 | 4045 | 4045 | 51 |
| 604 | 20231016 | 090900 | 274769630 | 4050 | 4035 | 4055 | 4030 | 1231 |
| 605 | 20231016 | 090800 | 269807590 | 4030 | 4035 | 4035 | 4030 | 1652 |
| 606 | 20231016 | 090700 | 263146770 | 4030 | 4035 | 4035 | 4020 | 6427 |
| 607 | 20231016 | 090600 | 237269920 | 4030 | 4030 | 4030 | 4030 | 2386 |
| 608 | 20231016 | 090500 | 227654340 | 4030 | 4035 | 4055 | 4020 | 6765 |
| 609 | 20231016 | 090400 | 200413295 | 4035 | 4060 | 4060 | 4035 | 3046 |
| 610 | 20231016 | 090300 | 188102460 | 4060 | 4045 | 4060 | 4040 | 1984 |
| 611 | 20231016 | 090200 | 180060295 | 4030 | 4020 | 4030 | 4020 | 4678 |
| 612 | 20231016 | 090100 | 161216705 | 4030 | 4025 | 4030 | 4015 | 13562 |
| 613 | 20231016 | 090000 | 106646860 | 4015 | 4065 | 4090 | 4015 | 22251 |