30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 190300 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 15211 |
| 3 | 20231018 | 190200 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 4 | 20231018 | 190100 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 5 | 20231018 | 190000 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 6 | 20231018 | 185900 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 7 | 20231018 | 185800 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 8 | 20231018 | 185700 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 9 | 20231018 | 185600 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 10 | 20231018 | 185500 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 11 | 20231018 | 185400 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 12 | 20231018 | 185300 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 13 | 20231018 | 185200 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 14 | 20231018 | 185100 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 15 | 20231018 | 185000 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 16 | 20231018 | 184900 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 17 | 20231018 | 184800 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 18 | 20231018 | 184700 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 19 | 20231018 | 184600 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 20 | 20231018 | 184500 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 21 | 20231018 | 184400 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 22 | 20231018 | 184300 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 23 | 20231018 | 184200 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 24 | 20231018 | 184100 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 25 | 20231018 | 184000 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 26 | 20231018 | 183900 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 27 | 20231018 | 183800 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 28 | 20231018 | 183700 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 29 | 20231018 | 183600 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 30 | 20231018 | 183500 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 31 | 20231018 | 183400 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 32 | 20231018 | 183300 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 15211 |
| 33 | 20231018 | 183200 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 34 | 20231018 | 183100 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 35 | 20231018 | 183000 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 36 | 20231018 | 182900 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 37 | 20231018 | 182800 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 38 | 20231018 | 182700 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 39 | 20231018 | 182600 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 40 | 20231018 | 182500 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 41 | 20231018 | 182400 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 42 | 20231018 | 182300 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 43 | 20231018 | 182200 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 44 | 20231018 | 182100 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 45 | 20231018 | 182000 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 46 | 20231018 | 181900 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 47 | 20231018 | 181800 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 48 | 20231018 | 181700 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 49 | 20231018 | 181600 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 50 | 20231018 | 181500 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 51 | 20231018 | 181400 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 52 | 20231018 | 181300 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 53 | 20231018 | 181200 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 54 | 20231018 | 181100 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 55 | 20231018 | 181000 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 56 | 20231018 | 180900 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 57 | 20231018 | 180800 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 58 | 20231018 | 180700 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 59 | 20231018 | 180600 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 60 | 20231018 | 180500 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 61 | 20231018 | 180400 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 62 | 20231018 | 180300 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 15211 |
| 63 | 20231018 | 180200 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 64 | 20231018 | 180100 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 65 | 20231018 | 180000 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 66 | 20231018 | 175900 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 67 | 20231018 | 175800 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 68 | 20231018 | 175700 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 69 | 20231018 | 175600 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 70 | 20231018 | 175500 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 71 | 20231018 | 175400 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 72 | 20231018 | 175300 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 73 | 20231018 | 175200 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 74 | 20231018 | 175100 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 75 | 20231018 | 175000 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 76 | 20231018 | 174900 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 77 | 20231018 | 174800 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 78 | 20231018 | 174700 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 79 | 20231018 | 174600 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 80 | 20231018 | 174500 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 81 | 20231018 | 174400 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 82 | 20231018 | 174300 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 83 | 20231018 | 174200 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 84 | 20231018 | 174100 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 85 | 20231018 | 174000 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 86 | 20231018 | 173900 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 87 | 20231018 | 173800 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 88 | 20231018 | 173700 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 89 | 20231018 | 173600 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 90 | 20231018 | 173500 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 91 | 20231018 | 173400 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 92 | 20231018 | 173300 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 15211 |
| 93 | 20231018 | 173200 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 94 | 20231018 | 173100 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 95 | 20231018 | 173000 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 96 | 20231018 | 172900 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 97 | 20231018 | 172800 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 98 | 20231018 | 172700 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 99 | 20231018 | 172600 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 100 | 20231018 | 172500 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 101 | 20231018 | 172400 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 102 | 20231018 | 172300 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 103 | 20231018 | 172200 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 104 | 20231018 | 172100 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 105 | 20231018 | 172000 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 106 | 20231018 | 171900 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 107 | 20231018 | 171800 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 108 | 20231018 | 171700 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 109 | 20231018 | 171600 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 110 | 20231018 | 171500 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 111 | 20231018 | 171400 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 112 | 20231018 | 171300 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 113 | 20231018 | 171200 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 114 | 20231018 | 171100 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 115 | 20231018 | 171000 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 116 | 20231018 | 170900 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 117 | 20231018 | 170800 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 118 | 20231018 | 170700 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 119 | 20231018 | 170600 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 120 | 20231018 | 170500 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 121 | 20231018 | 170400 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 122 | 20231018 | 170300 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 15211 |
| 123 | 20231018 | 170200 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 124 | 20231018 | 170100 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 125 | 20231018 | 170000 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 126 | 20231018 | 165900 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 127 | 20231018 | 165800 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 128 | 20231018 | 165700 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 129 | 20231018 | 165600 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 130 | 20231018 | 165500 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 131 | 20231018 | 165400 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 132 | 20231018 | 165300 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 133 | 20231018 | 165200 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 134 | 20231018 | 165100 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 135 | 20231018 | 165000 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 136 | 20231018 | 164900 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 137 | 20231018 | 164800 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 138 | 20231018 | 164700 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 139 | 20231018 | 164600 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 140 | 20231018 | 164500 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 141 | 20231018 | 164400 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 142 | 20231018 | 164300 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 143 | 20231018 | 164200 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 144 | 20231018 | 164100 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 145 | 20231018 | 164000 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 146 | 20231018 | 163900 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 147 | 20231018 | 163800 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 148 | 20231018 | 163700 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 149 | 20231018 | 163600 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 150 | 20231018 | 163500 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 151 | 20231018 | 163400 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 152 | 20231018 | 163300 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 15211 |
| 153 | 20231018 | 163200 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 154 | 20231018 | 163100 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 155 | 20231018 | 163000 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 156 | 20231018 | 162900 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 157 | 20231018 | 162800 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 158 | 20231018 | 162700 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 159 | 20231018 | 162600 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 160 | 20231018 | 162500 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 161 | 20231018 | 162400 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 162 | 20231018 | 162300 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 163 | 20231018 | 162200 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 164 | 20231018 | 162100 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 165 | 20231018 | 162000 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 166 | 20231018 | 161900 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 167 | 20231018 | 161800 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 168 | 20231018 | 161700 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 169 | 20231018 | 161600 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 170 | 20231018 | 161500 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 171 | 20231018 | 161400 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 172 | 20231018 | 161300 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 173 | 20231018 | 161200 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 174 | 20231018 | 161100 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 175 | 20231018 | 161000 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 176 | 20231018 | 160900 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 177 | 20231018 | 160800 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 178 | 20231018 | 160700 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 179 | 20231018 | 160600 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 180 | 20231018 | 160500 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 181 | 20231018 | 160400 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 182 | 20231018 | 160300 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 15211 |
| 183 | 20231018 | 160200 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 184 | 20231018 | 160100 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 185 | 20231018 | 160000 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 186 | 20231018 | 155900 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 187 | 20231018 | 155800 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 188 | 20231018 | 155700 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 189 | 20231018 | 155600 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 190 | 20231018 | 155500 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 191 | 20231018 | 155400 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 192 | 20231018 | 155300 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 193 | 20231018 | 155200 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 194 | 20231018 | 155100 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 195 | 20231018 | 155000 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 196 | 20231018 | 154900 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 197 | 20231018 | 154800 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 198 | 20231018 | 154700 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 199 | 20231018 | 154600 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 200 | 20231018 | 154500 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 201 | 20231018 | 154400 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 202 | 20231018 | 154300 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 203 | 20231018 | 154200 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 204 | 20231018 | 154100 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 205 | 20231018 | 154000 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 206 | 20231018 | 153900 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 207 | 20231018 | 153800 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 208 | 20231018 | 153700 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 209 | 20231018 | 153600 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 210 | 20231018 | 153500 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 211 | 20231018 | 153400 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 212 | 20231018 | 153300 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 15211 |
| 213 | 20231018 | 153200 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 214 | 20231018 | 153100 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 0 |
| 215 | 20231018 | 153000 | 4888600825 | 3840 | 3840 | 3840 | 3840 | 15211 |
| 216 | 20231018 | 152900 | 4830190585 | 3840 | 3840 | 3840 | 3840 | 0 |
| 217 | 20231018 | 152800 | 4830190585 | 3840 | 3840 | 3840 | 3840 | 0 |
| 218 | 20231018 | 152700 | 4830190585 | 3840 | 3840 | 3840 | 3840 | 0 |
| 219 | 20231018 | 152600 | 4830190585 | 3840 | 3840 | 3840 | 3840 | 0 |
| 220 | 20231018 | 152500 | 4830190585 | 3840 | 3840 | 3840 | 3840 | 0 |
| 221 | 20231018 | 152400 | 4830190585 | 3840 | 3840 | 3840 | 3840 | 0 |
| 222 | 20231018 | 152300 | 4830190585 | 3840 | 3840 | 3840 | 3840 | 0 |
| 223 | 20231018 | 152200 | 4830190585 | 3840 | 3840 | 3840 | 3840 | 0 |
| 224 | 20231018 | 152100 | 4830190585 | 3840 | 3840 | 3840 | 3840 | 0 |
| 225 | 20231018 | 152000 | 4830190585 | 3840 | 3840 | 3840 | 3840 | 0 |
| 226 | 20231018 | 151900 | 4830190585 | 3840 | 3840 | 3845 | 3835 | 8452 |
| 227 | 20231018 | 151800 | 4797743205 | 3845 | 3840 | 3845 | 3840 | 9412 |
| 228 | 20231018 | 151700 | 4761595305 | 3840 | 3840 | 3845 | 3840 | 5268 |
| 229 | 20231018 | 151600 | 4741365680 | 3845 | 3845 | 3845 | 3840 | 515 |
| 230 | 20231018 | 151500 | 4739387375 | 3840 | 3845 | 3845 | 3840 | 1512 |
| 231 | 20231018 | 151400 | 4733576045 | 3845 | 3845 | 3845 | 3840 | 2772 |
| 232 | 20231018 | 151300 | 4722919035 | 3840 | 3845 | 3845 | 3840 | 312 |
| 233 | 20231018 | 151200 | 4721719405 | 3845 | 3840 | 3845 | 3840 | 1814 |
| 234 | 20231018 | 151100 | 4714753290 | 3845 | 3845 | 3845 | 3845 | 100 |
| 235 | 20231018 | 151000 | 4714368790 | 3845 | 3845 | 3850 | 3845 | 1247 |
| 236 | 20231018 | 150900 | 4709574070 | 3850 | 3850 | 3850 | 3845 | 1229 |
| 237 | 20231018 | 150800 | 4704848360 | 3845 | 3845 | 3845 | 3845 | 270 |
| 238 | 20231018 | 150700 | 4703810210 | 3845 | 3845 | 3845 | 3845 | 4204 |
| 239 | 20231018 | 150600 | 4687645830 | 3850 | 3850 | 3850 | 3845 | 5085 |
| 240 | 20231018 | 150500 | 4668081795 | 3850 | 3850 | 3855 | 3850 | 619 |
| 241 | 20231018 | 150400 | 4665698405 | 3850 | 3850 | 3850 | 3850 | 2820 |
| 242 | 20231018 | 150300 | 4654841405 | 3850 | 3850 | 3850 | 3850 | 456 |
| 243 | 20231018 | 150200 | 4653085805 | 3850 | 3855 | 3855 | 3850 | 4898 |
| 244 | 20231018 | 150100 | 4634213655 | 3855 | 3855 | 3855 | 3855 | 922 |
| 245 | 20231018 | 150000 | 4630659345 | 3855 | 3860 | 3860 | 3855 | 3356 |
| 246 | 20231018 | 145900 | 4617720825 | 3860 | 3855 | 3860 | 3855 | 1890 |
| 247 | 20231018 | 145800 | 4610434845 | 3855 | 3860 | 3860 | 3855 | 400 |
| 248 | 20231018 | 145700 | 4608892635 | 3855 | 3855 | 3855 | 3855 | 0 |
| 249 | 20231018 | 145600 | 4608892635 | 3855 | 3855 | 3860 | 3855 | 4637 |
| 250 | 20231018 | 145500 | 4591016350 | 3855 | 3855 | 3855 | 3855 | 6627 |
| 251 | 20231018 | 145400 | 4565469265 | 3860 | 3855 | 3860 | 3855 | 753 |
| 252 | 20231018 | 145300 | 4562564335 | 3860 | 3860 | 3860 | 3860 | 0 |
| 253 | 20231018 | 145200 | 4562564335 | 3860 | 3855 | 3860 | 3855 | 320 |
| 254 | 20231018 | 145100 | 4561330135 | 3860 | 3860 | 3860 | 3860 | 295 |
| 255 | 20231018 | 145000 | 4560191435 | 3860 | 3860 | 3860 | 3860 | 49 |
| 256 | 20231018 | 144900 | 4560002295 | 3860 | 3855 | 3860 | 3855 | 815 |
| 257 | 20231018 | 144800 | 4556859900 | 3855 | 3855 | 3860 | 3855 | 556 |
| 258 | 20231018 | 144700 | 4554715920 | 3855 | 3860 | 3860 | 3855 | 564 |
| 259 | 20231018 | 144600 | 4552539145 | 3855 | 3860 | 3860 | 3855 | 396 |
| 260 | 20231018 | 144500 | 4551012515 | 3860 | 3860 | 3860 | 3860 | 769 |
| 261 | 20231018 | 144400 | 4548044175 | 3855 | 3855 | 3855 | 3855 | 471 |
| 262 | 20231018 | 144300 | 4546228470 | 3855 | 3855 | 3855 | 3855 | 1142 |
| 263 | 20231018 | 144200 | 4541826060 | 3850 | 3850 | 3850 | 3850 | 895 |
| 264 | 20231018 | 144100 | 4538380310 | 3850 | 3855 | 3860 | 3850 | 4397 |
| 265 | 20231018 | 144000 | 4521419245 | 3855 | 3855 | 3855 | 3855 | 7 |
| 266 | 20231018 | 143900 | 4521392260 | 3850 | 3855 | 3855 | 3850 | 457 |
| 267 | 20231018 | 143800 | 4519631325 | 3855 | 3855 | 3855 | 3855 | 10 |
| 268 | 20231018 | 143700 | 4519592775 | 3855 | 3855 | 3860 | 3855 | 121 |
| 269 | 20231018 | 143600 | 4519125725 | 3855 | 3855 | 3855 | 3850 | 1259 |
| 270 | 20231018 | 143500 | 4514272945 | 3855 | 3850 | 3855 | 3850 | 94 |
| 271 | 20231018 | 143400 | 4513910650 | 3850 | 3855 | 3855 | 3850 | 41 |
| 272 | 20231018 | 143300 | 4513752645 | 3855 | 3850 | 3855 | 3850 | 1988 |
| 273 | 20231018 | 143200 | 4506093905 | 3855 | 3850 | 3855 | 3850 | 914 |
| 274 | 20231018 | 143100 | 4502570515 | 3855 | 3855 | 3855 | 3850 | 1200 |
| 275 | 20231018 | 143000 | 4497946780 | 3855 | 3855 | 3855 | 3850 | 1502 |
| 276 | 20231018 | 142900 | 4492158485 | 3855 | 3855 | 3855 | 3855 | 15 |
| 277 | 20231018 | 142800 | 4492100660 | 3855 | 3850 | 3855 | 3850 | 1176 |
| 278 | 20231018 | 142700 | 4487572835 | 3850 | 3850 | 3850 | 3850 | 20 |
| 279 | 20231018 | 142600 | 4487495835 | 3850 | 3855 | 3855 | 3850 | 142 |
| 280 | 20231018 | 142500 | 4486948535 | 3850 | 3850 | 3850 | 3850 | 1158 |
| 281 | 20231018 | 142400 | 4482490235 | 3855 | 3850 | 3855 | 3850 | 1114 |
| 282 | 20231018 | 142300 | 4478201150 | 3850 | 3850 | 3850 | 3850 | 142 |
| 283 | 20231018 | 142200 | 4477654450 | 3855 | 3850 | 3855 | 3845 | 470 |
| 284 | 20231018 | 142100 | 4475844760 | 3850 | 3850 | 3850 | 3850 | 418 |
| 285 | 20231018 | 142000 | 4474235460 | 3845 | 3855 | 3855 | 3845 | 2598 |
| 286 | 20231018 | 141900 | 4464244650 | 3845 | 3850 | 3855 | 3845 | 155 |
| 287 | 20231018 | 141800 | 4463648230 | 3855 | 3850 | 3855 | 3850 | 519 |
| 288 | 20231018 | 141700 | 4461649485 | 3845 | 3850 | 3855 | 3845 | 1710 |
| 289 | 20231018 | 141600 | 4455072150 | 3850 | 3850 | 3850 | 3845 | 2016 |
| 290 | 20231018 | 141500 | 4447311725 | 3845 | 3850 | 3850 | 3845 | 1344 |
| 291 | 20231018 | 141400 | 4442143400 | 3850 | 3845 | 3850 | 3845 | 644 |
| 292 | 20231018 | 141300 | 4439667215 | 3845 | 3850 | 3850 | 3845 | 2846 |
| 293 | 20231018 | 141200 | 4428724095 | 3850 | 3850 | 3850 | 3850 | 3342 |
| 294 | 20231018 | 141100 | 4415857395 | 3850 | 3855 | 3855 | 3850 | 12186 |
| 295 | 20231018 | 141000 | 4368886725 | 3855 | 3855 | 3855 | 3855 | 427 |
| 296 | 20231018 | 140900 | 4367240640 | 3860 | 3855 | 3860 | 3855 | 936 |
| 297 | 20231018 | 140800 | 4363632175 | 3855 | 3855 | 3855 | 3855 | 269 |
| 298 | 20231018 | 140700 | 4362595180 | 3860 | 3855 | 3860 | 3855 | 1313 |
| 299 | 20231018 | 140600 | 4357532470 | 3855 | 3855 | 3860 | 3855 | 2344 |
| 300 | 20231018 | 140500 | 4348496085 | 3855 | 3855 | 3855 | 3855 | 15842 |
| 301 | 20231018 | 140400 | 4287425175 | 3860 | 3860 | 3860 | 3860 | 219 |
| 302 | 20231018 | 140300 | 4286579835 | 3860 | 3860 | 3860 | 3860 | 0 |
| 303 | 20231018 | 140200 | 4286579835 | 3860 | 3865 | 3865 | 3860 | 129 |
| 304 | 20231018 | 140100 | 4286081395 | 3865 | 3865 | 3865 | 3860 | 5289 |
| 305 | 20231018 | 140000 | 4265664555 | 3865 | 3865 | 3865 | 3865 | 499 |
| 306 | 20231018 | 135900 | 4263735920 | 3865 | 3865 | 3865 | 3865 | 1115 |
| 307 | 20231018 | 135800 | 4259426445 | 3865 | 3870 | 3870 | 3865 | 432 |
| 308 | 20231018 | 135700 | 4257754855 | 3870 | 3870 | 3870 | 3870 | 208 |
| 309 | 20231018 | 135600 | 4256949895 | 3870 | 3865 | 3870 | 3865 | 2046 |
| 310 | 20231018 | 135500 | 4249040490 | 3865 | 3870 | 3870 | 3865 | 1638 |
| 311 | 20231018 | 135400 | 4242701435 | 3865 | 3870 | 3870 | 3865 | 193 |
| 312 | 20231018 | 135300 | 4241954775 | 3870 | 3870 | 3870 | 3870 | 5 |
| 313 | 20231018 | 135200 | 4241935425 | 3870 | 3870 | 3870 | 3865 | 1603 |
| 314 | 20231018 | 135100 | 4235734235 | 3865 | 3865 | 3870 | 3865 | 1062 |
| 315 | 20231018 | 135000 | 4231629345 | 3865 | 3865 | 3865 | 3865 | 1808 |
| 316 | 20231018 | 134900 | 4224641425 | 3860 | 3860 | 3860 | 3855 | 1713 |
| 317 | 20231018 | 134800 | 4218030915 | 3860 | 3855 | 3860 | 3855 | 2075 |
| 318 | 20231018 | 134700 | 4210028565 | 3860 | 3855 | 3860 | 3855 | 439 |
| 319 | 20231018 | 134600 | 4208335525 | 3855 | 3855 | 3860 | 3855 | 1205 |
| 320 | 20231018 | 134500 | 4203689750 | 3860 | 3860 | 3860 | 3860 | 494 |
| 321 | 20231018 | 134400 | 4201782910 | 3860 | 3860 | 3860 | 3860 | 54 |
| 322 | 20231018 | 134300 | 4201574470 | 3860 | 3855 | 3860 | 3855 | 55 |
| 323 | 20231018 | 134200 | 4201362370 | 3860 | 3860 | 3860 | 3860 | 2956 |
| 324 | 20231018 | 134100 | 4189952210 | 3860 | 3860 | 3860 | 3860 | 120 |
| 325 | 20231018 | 134000 | 4189489010 | 3860 | 3860 | 3860 | 3860 | 129 |
| 326 | 20231018 | 133900 | 4188991070 | 3860 | 3860 | 3860 | 3860 | 0 |
| 327 | 20231018 | 133800 | 4188991070 | 3860 | 3860 | 3860 | 3860 | 65 |
| 328 | 20231018 | 133700 | 4188740170 | 3860 | 3850 | 3860 | 3850 | 3085 |
| 329 | 20231018 | 133600 | 4176846450 | 3855 | 3855 | 3855 | 3855 | 1108 |
| 330 | 20231018 | 133500 | 4172575110 | 3855 | 3855 | 3855 | 3855 | 100 |
| 331 | 20231018 | 133400 | 4172189610 | 3855 | 3855 | 3855 | 3855 | 301 |
| 332 | 20231018 | 133300 | 4171029255 | 3850 | 3855 | 3855 | 3850 | 604 |
| 333 | 20231018 | 133200 | 4168700845 | 3855 | 3850 | 3855 | 3850 | 1073 |
| 334 | 20231018 | 133100 | 4164567080 | 3850 | 3850 | 3850 | 3850 | 291 |
| 335 | 20231018 | 133000 | 4163446730 | 3855 | 3855 | 3855 | 3850 | 141 |
| 336 | 20231018 | 132900 | 4162903180 | 3855 | 3855 | 3855 | 3855 | 753 |
| 337 | 20231018 | 132800 | 4160000365 | 3860 | 3860 | 3860 | 3860 | 3 |
| 338 | 20231018 | 132700 | 4159988785 | 3855 | 3855 | 3855 | 3855 | 1 |
| 339 | 20231018 | 132600 | 4159984930 | 3860 | 3855 | 3860 | 3855 | 313 |
| 340 | 20231018 | 132500 | 4158777715 | 3855 | 3855 | 3855 | 3855 | 3042 |
| 341 | 20231018 | 132400 | 4147050805 | 3855 | 3855 | 3855 | 3855 | 611 |
| 342 | 20231018 | 132300 | 4144695400 | 3855 | 3855 | 3855 | 3855 | 234 |
| 343 | 20231018 | 132200 | 4143793330 | 3855 | 3855 | 3855 | 3850 | 107 |
| 344 | 20231018 | 132100 | 4143381350 | 3855 | 3850 | 3855 | 3850 | 72 |
| 345 | 20231018 | 132000 | 4143103915 | 3850 | 3850 | 3850 | 3850 | 216 |
| 346 | 20231018 | 131900 | 4142272315 | 3850 | 3850 | 3850 | 3850 | 619 |
| 347 | 20231018 | 131800 | 4139889165 | 3850 | 3850 | 3850 | 3845 | 2462 |
| 348 | 20231018 | 131700 | 4130420780 | 3845 | 3845 | 3845 | 3845 | 100 |
| 349 | 20231018 | 131600 | 4130036280 | 3845 | 3840 | 3845 | 3840 | 8831 |
| 350 | 20231018 | 131500 | 4096124590 | 3845 | 3845 | 3845 | 3840 | 1125 |
| 351 | 20231018 | 131400 | 4091802020 | 3845 | 3850 | 3850 | 3845 | 44 |
| 352 | 20231018 | 131300 | 4091632720 | 3840 | 3845 | 3850 | 3840 | 476 |
| 353 | 20231018 | 131200 | 4089803050 | 3845 | 3855 | 3855 | 3845 | 9272 |
| 354 | 20231018 | 131100 | 4054151865 | 3855 | 3855 | 3855 | 3855 | 120 |
| 355 | 20231018 | 131000 | 4053689265 | 3850 | 3845 | 3855 | 3845 | 724 |
| 356 | 20231018 | 130900 | 4050898510 | 3845 | 3845 | 3850 | 3845 | 3114 |
| 357 | 20231018 | 130800 | 4038924870 | 3845 | 3855 | 3855 | 3845 | 158 |
| 358 | 20231018 | 130700 | 4038316080 | 3855 | 3850 | 3855 | 3845 | 181 |
| 359 | 20231018 | 130600 | 4037619120 | 3845 | 3850 | 3850 | 3845 | 3815 |
| 360 | 20231018 | 130500 | 4022932655 | 3850 | 3850 | 3850 | 3850 | 420 |
| 361 | 20231018 | 130400 | 4021315655 | 3855 | 3855 | 3855 | 3855 | 119 |
| 362 | 20231018 | 130300 | 4020856910 | 3850 | 3855 | 3855 | 3850 | 151 |
| 363 | 20231018 | 130200 | 4020275395 | 3855 | 3855 | 3855 | 3855 | 1 |
| 364 | 20231018 | 130100 | 4020271540 | 3855 | 3855 | 3855 | 3855 | 1 |
| 365 | 20231018 | 130000 | 4020267685 | 3855 | 3850 | 3855 | 3850 | 256 |
| 366 | 20231018 | 125900 | 4019281490 | 3855 | 3855 | 3855 | 3855 | 73 |
| 367 | 20231018 | 125800 | 4019000075 | 3850 | 3845 | 3850 | 3845 | 464 |
| 368 | 20231018 | 125700 | 4017214065 | 3850 | 3850 | 3850 | 3850 | 1 |
| 369 | 20231018 | 125600 | 4017210215 | 3850 | 3850 | 3850 | 3850 | 320 |
| 370 | 20231018 | 125500 | 4015978215 | 3850 | 3850 | 3850 | 3850 | 1040 |
| 371 | 20231018 | 125400 | 4011974215 | 3850 | 3850 | 3850 | 3850 | 150 |
| 372 | 20231018 | 125300 | 4011396715 | 3850 | 3850 | 3850 | 3850 | 230 |
| 373 | 20231018 | 125200 | 4010511215 | 3850 | 3845 | 3850 | 3845 | 281 |
| 374 | 20231018 | 125100 | 4009429370 | 3845 | 3850 | 3850 | 3845 | 2324 |
| 375 | 20231018 | 125000 | 4000484560 | 3850 | 3845 | 3850 | 3845 | 379 |
| 376 | 20231018 | 124900 | 3999027275 | 3845 | 3845 | 3850 | 3845 | 3328 |
| 377 | 20231018 | 124800 | 3986230015 | 3845 | 3845 | 3850 | 3840 | 6974 |
| 378 | 20231018 | 124700 | 3959414485 | 3845 | 3855 | 3855 | 3845 | 7751 |
| 379 | 20231018 | 124600 | 3929569720 | 3855 | 3855 | 3855 | 3855 | 2191 |
| 380 | 20231018 | 124500 | 3921123415 | 3865 | 3865 | 3865 | 3860 | 5722 |
| 381 | 20231018 | 124400 | 3899023040 | 3865 | 3855 | 3865 | 3855 | 1530 |
| 382 | 20231018 | 124300 | 3893117160 | 3860 | 3860 | 3860 | 3860 | 1600 |
| 383 | 20231018 | 124200 | 3886941160 | 3860 | 3860 | 3860 | 3860 | 134 |
| 384 | 20231018 | 124100 | 3886423920 | 3855 | 3860 | 3860 | 3855 | 1820 |
| 385 | 20231018 | 124000 | 3879407645 | 3860 | 3855 | 3860 | 3855 | 302 |
| 386 | 20231018 | 123900 | 3878243425 | 3855 | 3855 | 3855 | 3855 | 202 |
| 387 | 20231018 | 123800 | 3877464715 | 3855 | 3855 | 3860 | 3855 | 3310 |
| 388 | 20231018 | 123700 | 3864700040 | 3860 | 3860 | 3860 | 3855 | 1121 |
| 389 | 20231018 | 123600 | 3860376580 | 3855 | 3860 | 3860 | 3855 | 551 |
| 390 | 20231018 | 123500 | 3858249970 | 3860 | 3860 | 3860 | 3860 | 315 |
| 391 | 20231018 | 123400 | 3857034070 | 3860 | 3860 | 3860 | 3860 | 185 |
| 392 | 20231018 | 123300 | 3856319970 | 3860 | 3860 | 3860 | 3860 | 899 |
| 393 | 20231018 | 123200 | 3852849830 | 3860 | 3860 | 3860 | 3860 | 500 |
| 394 | 20231018 | 123100 | 3850919830 | 3860 | 3865 | 3865 | 3860 | 283 |
| 395 | 20231018 | 123000 | 3849826535 | 3865 | 3865 | 3865 | 3860 | 1045 |
| 396 | 20231018 | 122900 | 3845791745 | 3865 | 3865 | 3865 | 3860 | 119 |
| 397 | 20231018 | 122800 | 3845331840 | 3865 | 3865 | 3865 | 3865 | 100 |
| 398 | 20231018 | 122700 | 3844945340 | 3860 | 3865 | 3865 | 3860 | 1220 |
| 399 | 20231018 | 122600 | 3840235540 | 3865 | 3860 | 3865 | 3860 | 99 |
| 400 | 20231018 | 122500 | 3839853050 | 3860 | 3865 | 3865 | 3860 | 2166 |
| 401 | 20231018 | 122400 | 3831492140 | 3865 | 3865 | 3865 | 3865 | 191 |
| 402 | 20231018 | 122300 | 3830753925 | 3860 | 3865 | 3870 | 3860 | 1628 |
| 403 | 20231018 | 122200 | 3824467655 | 3860 | 3865 | 3865 | 3860 | 721 |
| 404 | 20231018 | 122100 | 3821684355 | 3865 | 3865 | 3865 | 3865 | 2 |
| 405 | 20231018 | 122000 | 3821676625 | 3870 | 3870 | 3870 | 3870 | 0 |
| 406 | 20231018 | 121900 | 3821676625 | 3870 | 3865 | 3870 | 3860 | 7445 |
| 407 | 20231018 | 121800 | 3792906475 | 3870 | 3870 | 3870 | 3870 | 45 |
| 408 | 20231018 | 121700 | 3792732325 | 3870 | 3865 | 3870 | 3865 | 301 |
| 409 | 20231018 | 121600 | 3791568955 | 3875 | 3870 | 3875 | 3870 | 141 |
| 410 | 20231018 | 121500 | 3791023255 | 3880 | 3875 | 3880 | 3870 | 6237 |
| 411 | 20231018 | 121400 | 3766883605 | 3875 | 3875 | 3875 | 3875 | 811 |
| 412 | 20231018 | 121300 | 3763740980 | 3870 | 3875 | 3880 | 3870 | 225 |
| 413 | 20231018 | 121200 | 3762869130 | 3875 | 3875 | 3875 | 3875 | 2281 |
| 414 | 20231018 | 121100 | 3754030255 | 3875 | 3870 | 3875 | 3870 | 231 |
| 415 | 20231018 | 121000 | 3753136130 | 3870 | 3870 | 3870 | 3870 | 2465 |
| 416 | 20231018 | 120900 | 3743596580 | 3875 | 3870 | 3880 | 3870 | 618 |
| 417 | 20231018 | 120800 | 3741204005 | 3880 | 3870 | 3880 | 3870 | 120 |
| 418 | 20231018 | 120700 | 3740738415 | 3875 | 3875 | 3875 | 3875 | 1095 |
| 419 | 20231018 | 120600 | 3736495290 | 3875 | 3875 | 3875 | 3875 | 6 |
| 420 | 20231018 | 120500 | 3736472040 | 3880 | 3880 | 3880 | 3880 | 0 |
| 421 | 20231018 | 120400 | 3736472040 | 3880 | 3875 | 3880 | 3875 | 726 |
| 422 | 20231018 | 120300 | 3733657695 | 3870 | 3875 | 3875 | 3870 | 1100 |
| 423 | 20231018 | 120200 | 3729395695 | 3870 | 3870 | 3870 | 3870 | 160 |
| 424 | 20231018 | 120100 | 3728776495 | 3880 | 3870 | 3880 | 3870 | 3427 |
| 425 | 20231018 | 120000 | 3715508945 | 3870 | 3870 | 3870 | 3865 | 1843 |
| 426 | 20231018 | 115900 | 3708377840 | 3865 | 3865 | 3865 | 3865 | 728 |
| 427 | 20231018 | 115800 | 3705564120 | 3865 | 3865 | 3865 | 3865 | 300 |
| 428 | 20231018 | 115700 | 3704404620 | 3865 | 3865 | 3870 | 3860 | 3436 |
| 429 | 20231018 | 115600 | 3691136520 | 3860 | 3865 | 3865 | 3860 | 525 |
| 430 | 20231018 | 115500 | 3689107960 | 3865 | 3865 | 3865 | 3865 | 3743 |
| 431 | 20231018 | 115400 | 3674641265 | 3865 | 3870 | 3870 | 3865 | 375 |
| 432 | 20231018 | 115300 | 3673191545 | 3870 | 3870 | 3870 | 3870 | 819 |
| 433 | 20231018 | 115200 | 3670022015 | 3870 | 3870 | 3875 | 3870 | 238 |
| 434 | 20231018 | 115100 | 3669100715 | 3875 | 3870 | 3875 | 3870 | 1325 |
| 435 | 20231018 | 115000 | 3663968075 | 3870 | 3870 | 3870 | 3870 | 280 |
| 436 | 20231018 | 114900 | 3662884475 | 3875 | 3875 | 3875 | 3875 | 158 |
| 437 | 20231018 | 114800 | 3662272225 | 3865 | 3870 | 3870 | 3865 | 50 |
| 438 | 20231018 | 114700 | 3662078970 | 3875 | 3870 | 3875 | 3870 | 2183 |
| 439 | 20231018 | 114600 | 3653630490 | 3870 | 3875 | 3875 | 3870 | 1831 |
| 440 | 20231018 | 114500 | 3646541375 | 3875 | 3875 | 3875 | 3875 | 44 |
| 441 | 20231018 | 114400 | 3646370875 | 3875 | 3875 | 3875 | 3875 | 1000 |
| 442 | 20231018 | 114300 | 3642495875 | 3870 | 3870 | 3870 | 3870 | 1640 |
| 443 | 20231018 | 114200 | 3636149075 | 3870 | 3880 | 3880 | 3870 | 170 |
| 444 | 20231018 | 114100 | 3635489975 | 3875 | 3870 | 3875 | 3870 | 767 |
| 445 | 20231018 | 114000 | 3632521500 | 3880 | 3875 | 3880 | 3870 | 2068 |
| 446 | 20231018 | 113900 | 3624505245 | 3875 | 3880 | 3880 | 3875 | 2801 |
| 447 | 20231018 | 113800 | 3613643650 | 3880 | 3885 | 3885 | 3880 | 1360 |
| 448 | 20231018 | 113700 | 3608365300 | 3880 | 3880 | 3880 | 3880 | 1088 |
| 449 | 20231018 | 113600 | 3604143860 | 3885 | 3880 | 3885 | 3880 | 31 |
| 450 | 20231018 | 113500 | 3604023475 | 3885 | 3885 | 3885 | 3885 | 1842 |
| 451 | 20231018 | 113400 | 3596867305 | 3890 | 3885 | 3890 | 3885 | 243 |
| 452 | 20231018 | 113300 | 3595922115 | 3885 | 3885 | 3885 | 3885 | 434 |
| 453 | 20231018 | 113200 | 3594236025 | 3890 | 3890 | 3890 | 3890 | 5 |
| 454 | 20231018 | 113100 | 3594216575 | 3890 | 3890 | 3890 | 3890 | 119 |
| 455 | 20231018 | 113000 | 3593753665 | 3885 | 3890 | 3890 | 3885 | 5330 |
| 456 | 20231018 | 112900 | 3573033875 | 3890 | 3890 | 3890 | 3890 | 4 |
| 457 | 20231018 | 112800 | 3573018315 | 3885 | 3885 | 3885 | 3885 | 3 |
| 458 | 20231018 | 112700 | 3573006660 | 3885 | 3890 | 3890 | 3885 | 3725 |
| 459 | 20231018 | 112600 | 3558534255 | 3885 | 3890 | 3890 | 3885 | 2859 |
| 460 | 20231018 | 112500 | 3547412750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 461 | 20231018 | 112400 | 3547412750 | 3890 | 3900 | 3900 | 3890 | 857 |
| 462 | 20231018 | 112300 | 3544070830 | 3900 | 3905 | 3910 | 3900 | 12373 |
| 463 | 20231018 | 112200 | 3495814690 | 3900 | 3900 | 3900 | 3900 | 18 |
| 464 | 20231018 | 112100 | 3495744490 | 3900 | 3910 | 3910 | 3900 | 6366 |
| 465 | 20231018 | 112000 | 3470900995 | 3910 | 3905 | 3910 | 3905 | 1310 |
| 466 | 20231018 | 111900 | 3465780395 | 3905 | 3905 | 3910 | 3905 | 1172 |
| 467 | 20231018 | 111800 | 3461203140 | 3910 | 3910 | 3910 | 3910 | 10 |
| 468 | 20231018 | 111700 | 3461164040 | 3910 | 3905 | 3910 | 3905 | 1741 |
| 469 | 20231018 | 111600 | 3454365395 | 3910 | 3910 | 3910 | 3910 | 120 |
| 470 | 20231018 | 111500 | 3453896195 | 3910 | 3915 | 3915 | 3905 | 4339 |
| 471 | 20231018 | 111400 | 3436929910 | 3910 | 3910 | 3915 | 3900 | 2974 |
| 472 | 20231018 | 111300 | 3425317960 | 3910 | 3910 | 3910 | 3910 | 3100 |
| 473 | 20231018 | 111200 | 3413196960 | 3910 | 3905 | 3910 | 3900 | 7704 |
| 474 | 20231018 | 111100 | 3383075255 | 3900 | 3905 | 3905 | 3900 | 981 |
| 475 | 20231018 | 111000 | 3379246950 | 3900 | 3900 | 3900 | 3900 | 113 |
| 476 | 20231018 | 110900 | 3378806250 | 3900 | 3910 | 3910 | 3900 | 5332 |
| 477 | 20231018 | 110800 | 3358006410 | 3910 | 3910 | 3915 | 3900 | 3331 |
| 478 | 20231018 | 110700 | 3345002610 | 3910 | 3910 | 3910 | 3910 | 2679 |
| 479 | 20231018 | 110600 | 3334527720 | 3910 | 3900 | 3910 | 3900 | 2037 |
| 480 | 20231018 | 110500 | 3326570785 | 3895 | 3895 | 3900 | 3895 | 1300 |
| 481 | 20231018 | 110400 | 3321501665 | 3895 | 3895 | 3895 | 3895 | 2995 |
| 482 | 20231018 | 110300 | 3309836140 | 3895 | 3895 | 3895 | 3875 | 188 |
| 483 | 20231018 | 110200 | 3309104855 | 3880 | 3880 | 3880 | 3880 | 1719 |
| 484 | 20231018 | 110100 | 3302435135 | 3875 | 3870 | 3875 | 3870 | 1500 |
| 485 | 20231018 | 110000 | 3296623805 | 3875 | 3880 | 3880 | 3875 | 1315 |
| 486 | 20231018 | 105900 | 3291526775 | 3880 | 3885 | 3885 | 3880 | 1868 |
| 487 | 20231018 | 105800 | 3284277165 | 3895 | 3885 | 3895 | 3880 | 5445 |
| 488 | 20231018 | 105700 | 3263145900 | 3885 | 3895 | 3900 | 3885 | 3173 |
| 489 | 20231018 | 105600 | 3250811815 | 3890 | 3890 | 3910 | 3890 | 5727 |
| 490 | 20231018 | 105500 | 3228490265 | 3890 | 3880 | 3890 | 3880 | 163 |
| 491 | 20231018 | 105400 | 3227857805 | 3885 | 3885 | 3895 | 3885 | 2159 |
| 492 | 20231018 | 105300 | 3219469950 | 3895 | 3890 | 3895 | 3885 | 2234 |
| 493 | 20231018 | 105200 | 3210779100 | 3895 | 3895 | 3895 | 3895 | 1528 |
| 494 | 20231018 | 105100 | 3204827540 | 3895 | 3900 | 3900 | 3895 | 267 |
| 495 | 20231018 | 105000 | 3203787370 | 3900 | 3905 | 3905 | 3900 | 219 |
| 496 | 20231018 | 104900 | 3202932675 | 3900 | 3895 | 3900 | 3895 | 226 |
| 497 | 20231018 | 104800 | 3202052075 | 3895 | 3905 | 3905 | 3895 | 5660 |
| 498 | 20231018 | 104700 | 3179972720 | 3905 | 3895 | 3910 | 3895 | 14841 |
| 499 | 20231018 | 104600 | 3122062640 | 3890 | 3890 | 3890 | 3890 | 6946 |
| 500 | 20231018 | 104500 | 3095042700 | 3885 | 3880 | 3885 | 3880 | 671 |
| 501 | 20231018 | 104400 | 3092436125 | 3885 | 3880 | 3885 | 3880 | 1947 |
| 502 | 20231018 | 104300 | 3084876765 | 3885 | 3875 | 3890 | 3875 | 4364 |
| 503 | 20231018 | 104200 | 3067919500 | 3880 | 3870 | 3880 | 3870 | 2368 |
| 504 | 20231018 | 104100 | 3058753725 | 3870 | 3880 | 3880 | 3870 | 1356 |
| 505 | 20231018 | 104000 | 3053499200 | 3880 | 3880 | 3880 | 3875 | 1267 |
| 506 | 20231018 | 103900 | 3048588325 | 3880 | 3880 | 3880 | 3880 | 2879 |
| 507 | 20231018 | 103800 | 3037417805 | 3885 | 3880 | 3885 | 3880 | 420 |
| 508 | 20231018 | 103700 | 3035787355 | 3880 | 3880 | 3880 | 3880 | 974 |
| 509 | 20231018 | 103600 | 3032008235 | 3880 | 3880 | 3880 | 3880 | 1660 |
| 510 | 20231018 | 103500 | 3025567435 | 3880 | 3870 | 3885 | 3870 | 1447 |
| 511 | 20231018 | 103400 | 3019952845 | 3870 | 3870 | 3870 | 3870 | 761 |
| 512 | 20231018 | 103300 | 3017007775 | 3870 | 3870 | 3870 | 3870 | 1785 |
| 513 | 20231018 | 103200 | 3010099825 | 3870 | 3875 | 3875 | 3870 | 2066 |
| 514 | 20231018 | 103100 | 3002098250 | 3880 | 3875 | 3885 | 3875 | 1065 |
| 515 | 20231018 | 103000 | 2997965595 | 3875 | 3870 | 3875 | 3870 | 221 |
| 516 | 20231018 | 102900 | 2997110220 | 3870 | 3870 | 3885 | 3870 | 1198 |
| 517 | 20231018 | 102800 | 2992460205 | 3875 | 3865 | 3875 | 3865 | 1047 |
| 518 | 20231018 | 102700 | 2988403130 | 3875 | 3875 | 3875 | 3875 | 120 |
| 519 | 20231018 | 102600 | 2987938130 | 3860 | 3875 | 3880 | 3860 | 5329 |
| 520 | 20231018 | 102500 | 2967327100 | 3875 | 3875 | 3875 | 3875 | 2179 |
| 521 | 20231018 | 102400 | 2958883475 | 3880 | 3880 | 3880 | 3880 | 414 |
| 522 | 20231018 | 102300 | 2957277155 | 3880 | 3870 | 3880 | 3870 | 5123 |
| 523 | 20231018 | 102200 | 2937425345 | 3870 | 3860 | 3870 | 3860 | 5200 |
| 524 | 20231018 | 102100 | 2917317200 | 3865 | 3860 | 3865 | 3860 | 2363 |
| 525 | 20231018 | 102000 | 2908186020 | 3860 | 3845 | 3860 | 3845 | 3791 |
| 526 | 20231018 | 101900 | 2893565485 | 3845 | 3850 | 3850 | 3845 | 3067 |
| 527 | 20231018 | 101800 | 2881765685 | 3855 | 3855 | 3855 | 3850 | 232 |
| 528 | 20231018 | 101700 | 2880871825 | 3860 | 3860 | 3860 | 3855 | 109 |
| 529 | 20231018 | 101600 | 2880451585 | 3860 | 3860 | 3860 | 3850 | 136 |
| 530 | 20231018 | 101500 | 2879926745 | 3860 | 3850 | 3860 | 3850 | 1060 |
| 531 | 20231018 | 101400 | 2875835745 | 3855 | 3860 | 3860 | 3855 | 73 |
| 532 | 20231018 | 101300 | 2875554300 | 3845 | 3855 | 3860 | 3845 | 213 |
| 533 | 20231018 | 101200 | 2874733455 | 3860 | 3850 | 3860 | 3845 | 1435 |
| 534 | 20231018 | 101100 | 2869213065 | 3845 | 3865 | 3865 | 3845 | 1864 |
| 535 | 20231018 | 101000 | 2862035535 | 3840 | 3850 | 3865 | 3840 | 9410 |
| 536 | 20231018 | 100900 | 2825845110 | 3845 | 3850 | 3850 | 3840 | 3503 |
| 537 | 20231018 | 100800 | 2812366455 | 3840 | 3845 | 3850 | 3840 | 13104 |
| 538 | 20231018 | 100700 | 2762013340 | 3850 | 3850 | 3855 | 3845 | 10705 |
| 539 | 20231018 | 100600 | 2720799540 | 3850 | 3865 | 3865 | 3850 | 6658 |
| 540 | 20231018 | 100500 | 2695148065 | 3865 | 3855 | 3870 | 3850 | 9911 |
| 541 | 20231018 | 100400 | 2656948255 | 3860 | 3860 | 3860 | 3860 | 517 |
| 542 | 20231018 | 100300 | 2654952635 | 3860 | 3860 | 3860 | 3860 | 4166 |
| 543 | 20231018 | 100200 | 2638871875 | 3860 | 3860 | 3860 | 3860 | 1430 |
| 544 | 20231018 | 100100 | 2633352075 | 3860 | 3860 | 3870 | 3860 | 3178 |
| 545 | 20231018 | 100000 | 2621076520 | 3865 | 3865 | 3865 | 3860 | 1548 |
| 546 | 20231018 | 095900 | 2615098500 | 3865 | 3870 | 3870 | 3865 | 239 |
| 547 | 20231018 | 095800 | 2614174690 | 3865 | 3865 | 3870 | 3865 | 1038 |
| 548 | 20231018 | 095700 | 2610162160 | 3865 | 3870 | 3870 | 3855 | 510 |
| 549 | 20231018 | 095600 | 2608193925 | 3860 | 3860 | 3860 | 3855 | 5839 |
| 550 | 20231018 | 095500 | 2585663855 | 3860 | 3865 | 3870 | 3860 | 1687 |
| 551 | 20231018 | 095400 | 2579147070 | 3860 | 3860 | 3865 | 3860 | 1567 |
| 552 | 20231018 | 095300 | 2573093125 | 3860 | 3860 | 3865 | 3855 | 19622 |
| 553 | 20231018 | 095200 | 2497350595 | 3865 | 3870 | 3870 | 3865 | 4992 |
| 554 | 20231018 | 095100 | 2478052430 | 3875 | 3870 | 3875 | 3870 | 3394 |
| 555 | 20231018 | 095000 | 2464915390 | 3875 | 3875 | 3875 | 3870 | 1098 |
| 556 | 20231018 | 094900 | 2460662840 | 3875 | 3875 | 3875 | 3865 | 12872 |
| 557 | 20231018 | 094800 | 2410837510 | 3890 | 3875 | 3890 | 3875 | 2878 |
| 558 | 20231018 | 094700 | 2399684135 | 3875 | 3890 | 3890 | 3875 | 4239 |
| 559 | 20231018 | 094600 | 2383235515 | 3890 | 3885 | 3890 | 3885 | 2761 |
| 560 | 20231018 | 094500 | 2372499435 | 3885 | 3890 | 3890 | 3880 | 2633 |
| 561 | 20231018 | 094400 | 2362276380 | 3880 | 3880 | 3890 | 3880 | 1698 |
| 562 | 20231018 | 094300 | 2355681190 | 3890 | 3880 | 3890 | 3880 | 739 |
| 563 | 20231018 | 094200 | 2352813620 | 3890 | 3880 | 3890 | 3875 | 2042 |
| 564 | 20231018 | 094100 | 2344887895 | 3880 | 3875 | 3885 | 3870 | 4933 |
| 565 | 20231018 | 094000 | 2325767090 | 3875 | 3880 | 3880 | 3870 | 7485 |
| 566 | 20231018 | 093900 | 2296773555 | 3880 | 3880 | 3885 | 3880 | 5450 |
| 567 | 20231018 | 093800 | 2275621740 | 3880 | 3885 | 3890 | 3880 | 7057 |
| 568 | 20231018 | 093700 | 2248211405 | 3885 | 3890 | 3890 | 3885 | 5693 |
| 569 | 20231018 | 093600 | 2226080425 | 3890 | 3900 | 3900 | 3890 | 6957 |
| 570 | 20231018 | 093500 | 2198981845 | 3900 | 3905 | 3905 | 3900 | 2468 |
| 571 | 20231018 | 093400 | 2189352415 | 3905 | 3915 | 3915 | 3905 | 1415 |
| 572 | 20231018 | 093300 | 2183826790 | 3915 | 3915 | 3915 | 3905 | 6762 |
| 573 | 20231018 | 093200 | 2157414030 | 3910 | 3915 | 3915 | 3910 | 1416 |
| 574 | 20231018 | 093100 | 2151876115 | 3915 | 3910 | 3915 | 3905 | 12208 |
| 575 | 20231018 | 093000 | 2104160490 | 3910 | 3925 | 3925 | 3910 | 16330 |
| 576 | 20231018 | 092900 | 2040163285 | 3920 | 3920 | 3925 | 3920 | 1643 |
| 577 | 20231018 | 092800 | 2033722700 | 3920 | 3940 | 3940 | 3920 | 5682 |
| 578 | 20231018 | 092700 | 2011392235 | 3930 | 3935 | 3940 | 3930 | 3870 |
| 579 | 20231018 | 092600 | 1996158150 | 3935 | 3925 | 3935 | 3920 | 6748 |
| 580 | 20231018 | 092500 | 1969657695 | 3925 | 3925 | 3930 | 3925 | 6908 |
| 581 | 20231018 | 092400 | 1942540295 | 3925 | 3925 | 3930 | 3925 | 3334 |
| 582 | 20231018 | 092300 | 1929454340 | 3920 | 3920 | 3925 | 3920 | 1725 |
| 583 | 20231018 | 092200 | 1922692335 | 3915 | 3925 | 3925 | 3915 | 2705 |
| 584 | 20231018 | 092100 | 1912096950 | 3925 | 3910 | 3925 | 3910 | 9061 |
| 585 | 20231018 | 092000 | 1876624595 | 3910 | 3915 | 3915 | 3910 | 708 |
| 586 | 20231018 | 091900 | 1873852780 | 3915 | 3910 | 3915 | 3910 | 5007 |
| 587 | 20231018 | 091800 | 1854251140 | 3915 | 3910 | 3915 | 3905 | 14913 |
| 588 | 20231018 | 091700 | 1795950360 | 3905 | 3910 | 3910 | 3905 | 3301 |
| 589 | 20231018 | 091600 | 1783058710 | 3915 | 3900 | 3915 | 3900 | 4008 |
| 590 | 20231018 | 091500 | 1767417995 | 3900 | 3915 | 3920 | 3900 | 15276 |
| 591 | 20231018 | 091400 | 1707695645 | 3915 | 3920 | 3925 | 3915 | 24482 |
| 592 | 20231018 | 091300 | 1611724575 | 3920 | 3925 | 3930 | 3920 | 6935 |
| 593 | 20231018 | 091200 | 1584505330 | 3925 | 3945 | 3945 | 3925 | 17971 |
| 594 | 20231018 | 091100 | 1513702720 | 3945 | 3945 | 3950 | 3940 | 20200 |
| 595 | 20231018 | 091000 | 1434063400 | 3950 | 3945 | 3955 | 3940 | 27227 |
| 596 | 20231018 | 090900 | 1326496055 | 3940 | 3950 | 3955 | 3920 | 33011 |
| 597 | 20231018 | 090800 | 1196560520 | 3950 | 3955 | 3965 | 3940 | 27362 |
| 598 | 20231018 | 090700 | 1088336535 | 3945 | 3930 | 3950 | 3920 | 58380 |
| 599 | 20231018 | 090600 | 858234995 | 3930 | 3930 | 3940 | 3910 | 27049 |
| 600 | 20231018 | 090500 | 751870725 | 3930 | 3925 | 3930 | 3905 | 23219 |
| 601 | 20231018 | 090400 | 660809770 | 3925 | 3905 | 3935 | 3905 | 37784 |
| 602 | 20231018 | 090300 | 512531055 | 3920 | 3915 | 3920 | 3890 | 29767 |
| 603 | 20231018 | 090200 | 395985575 | 3920 | 3870 | 3935 | 3870 | 56254 |
| 604 | 20231018 | 090100 | 176773170 | 3870 | 3840 | 3870 | 3830 | 16754 |
| 605 | 20231018 | 090000 | 112228505 | 3850 | 3850 | 3850 | 3825 | 27351 |