31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 190100 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 152081 |
| 3 | 20231017 | 190000 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 4 | 20231017 | 185900 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 5 | 20231017 | 185800 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 6 | 20231017 | 185700 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 7 | 20231017 | 185600 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 8 | 20231017 | 185500 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 9 | 20231017 | 185400 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 10 | 20231017 | 185300 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 11 | 20231017 | 185200 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 12 | 20231017 | 185100 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 13 | 20231017 | 185000 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 14 | 20231017 | 184900 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 15 | 20231017 | 184800 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 16 | 20231017 | 184700 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 17 | 20231017 | 184600 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 18 | 20231017 | 184500 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 19 | 20231017 | 184400 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 20 | 20231017 | 184300 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 21 | 20231017 | 184200 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 22 | 20231017 | 184100 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 23 | 20231017 | 184000 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 24 | 20231017 | 183900 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 25 | 20231017 | 183800 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 26 | 20231017 | 183700 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 27 | 20231017 | 183600 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 28 | 20231017 | 183500 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 29 | 20231017 | 183400 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 30 | 20231017 | 183300 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 31 | 20231017 | 183200 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 32 | 20231017 | 183100 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 152081 |
| 33 | 20231017 | 183000 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 34 | 20231017 | 182900 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 35 | 20231017 | 182800 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 36 | 20231017 | 182700 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 37 | 20231017 | 182600 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 38 | 20231017 | 182500 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 39 | 20231017 | 182400 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 40 | 20231017 | 182300 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 41 | 20231017 | 182200 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 42 | 20231017 | 182100 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 43 | 20231017 | 182000 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 44 | 20231017 | 181900 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 45 | 20231017 | 181800 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 46 | 20231017 | 181700 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 47 | 20231017 | 181600 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 48 | 20231017 | 181500 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 49 | 20231017 | 181400 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 50 | 20231017 | 181300 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 51 | 20231017 | 181200 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 52 | 20231017 | 181100 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 53 | 20231017 | 181000 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 54 | 20231017 | 180900 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 55 | 20231017 | 180800 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 56 | 20231017 | 180700 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 57 | 20231017 | 180600 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 58 | 20231017 | 180500 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 59 | 20231017 | 180400 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 60 | 20231017 | 180300 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 61 | 20231017 | 180200 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 62 | 20231017 | 180100 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 152081 |
| 63 | 20231017 | 180000 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 64 | 20231017 | 175900 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 65 | 20231017 | 175800 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 66 | 20231017 | 175700 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 67 | 20231017 | 175600 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 68 | 20231017 | 175500 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 69 | 20231017 | 175400 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 70 | 20231017 | 175300 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 71 | 20231017 | 175200 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 72 | 20231017 | 175100 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 73 | 20231017 | 175000 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 74 | 20231017 | 174900 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 75 | 20231017 | 174800 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 76 | 20231017 | 174700 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 77 | 20231017 | 174600 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 78 | 20231017 | 174500 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 79 | 20231017 | 174400 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 80 | 20231017 | 174300 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 81 | 20231017 | 174200 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 82 | 20231017 | 174100 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 83 | 20231017 | 174000 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 84 | 20231017 | 173900 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 85 | 20231017 | 173800 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 86 | 20231017 | 173700 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 87 | 20231017 | 173600 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 88 | 20231017 | 173500 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 89 | 20231017 | 173400 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 90 | 20231017 | 173300 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 91 | 20231017 | 173200 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 92 | 20231017 | 173100 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 152081 |
| 93 | 20231017 | 173000 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 94 | 20231017 | 172900 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 95 | 20231017 | 172800 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 96 | 20231017 | 172700 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 97 | 20231017 | 172600 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 98 | 20231017 | 172500 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 99 | 20231017 | 172400 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 100 | 20231017 | 172300 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 101 | 20231017 | 172200 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 102 | 20231017 | 172100 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 103 | 20231017 | 172000 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 104 | 20231017 | 171900 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 105 | 20231017 | 171800 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 106 | 20231017 | 171700 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 107 | 20231017 | 171600 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 108 | 20231017 | 171500 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 109 | 20231017 | 171400 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 110 | 20231017 | 171300 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 111 | 20231017 | 171200 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 112 | 20231017 | 171100 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 113 | 20231017 | 171000 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 114 | 20231017 | 170900 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 115 | 20231017 | 170800 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 116 | 20231017 | 170700 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 117 | 20231017 | 170600 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 118 | 20231017 | 170500 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 119 | 20231017 | 170400 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 120 | 20231017 | 170300 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 121 | 20231017 | 170200 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 122 | 20231017 | 170100 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 152081 |
| 123 | 20231017 | 170000 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 124 | 20231017 | 165900 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 125 | 20231017 | 165800 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 126 | 20231017 | 165700 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 127 | 20231017 | 165600 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 128 | 20231017 | 165500 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 129 | 20231017 | 165400 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 130 | 20231017 | 165300 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 131 | 20231017 | 165200 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 132 | 20231017 | 165100 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 133 | 20231017 | 165000 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 134 | 20231017 | 164900 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 135 | 20231017 | 164800 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 136 | 20231017 | 164700 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 137 | 20231017 | 164600 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 138 | 20231017 | 164500 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 139 | 20231017 | 164400 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 140 | 20231017 | 164300 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 141 | 20231017 | 164200 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 142 | 20231017 | 164100 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 143 | 20231017 | 164000 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 144 | 20231017 | 163900 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 145 | 20231017 | 163800 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 146 | 20231017 | 163700 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 147 | 20231017 | 163600 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 148 | 20231017 | 163500 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 149 | 20231017 | 163400 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 150 | 20231017 | 163300 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 151 | 20231017 | 163200 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 152 | 20231017 | 163100 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 152081 |
| 153 | 20231017 | 163000 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 154 | 20231017 | 162900 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 155 | 20231017 | 162800 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 156 | 20231017 | 162700 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 157 | 20231017 | 162600 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 158 | 20231017 | 162500 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 159 | 20231017 | 162400 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 160 | 20231017 | 162300 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 161 | 20231017 | 162200 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 162 | 20231017 | 162100 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 163 | 20231017 | 162000 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 164 | 20231017 | 161900 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 165 | 20231017 | 161800 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 166 | 20231017 | 161700 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 167 | 20231017 | 161600 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 168 | 20231017 | 161500 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 169 | 20231017 | 161400 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 170 | 20231017 | 161300 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 171 | 20231017 | 161200 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 172 | 20231017 | 161100 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 173 | 20231017 | 161000 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 174 | 20231017 | 160900 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 175 | 20231017 | 160800 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 176 | 20231017 | 160700 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 177 | 20231017 | 160600 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 178 | 20231017 | 160500 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 179 | 20231017 | 160400 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 180 | 20231017 | 160300 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 181 | 20231017 | 160200 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 182 | 20231017 | 160100 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 152081 |
| 183 | 20231017 | 160000 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 184 | 20231017 | 155900 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 185 | 20231017 | 155800 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 186 | 20231017 | 155700 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 187 | 20231017 | 155600 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 188 | 20231017 | 155500 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 189 | 20231017 | 155400 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 190 | 20231017 | 155300 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 191 | 20231017 | 155200 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 192 | 20231017 | 155100 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 193 | 20231017 | 155000 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 194 | 20231017 | 154900 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 195 | 20231017 | 154800 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 196 | 20231017 | 154700 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 197 | 20231017 | 154600 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 198 | 20231017 | 154500 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 199 | 20231017 | 154400 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 200 | 20231017 | 154300 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 201 | 20231017 | 154200 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 202 | 20231017 | 154100 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 203 | 20231017 | 154000 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 204 | 20231017 | 153900 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 205 | 20231017 | 153800 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 206 | 20231017 | 153700 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 207 | 20231017 | 153600 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 208 | 20231017 | 153500 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 209 | 20231017 | 153400 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 210 | 20231017 | 153300 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 211 | 20231017 | 153200 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 212 | 20231017 | 153100 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 152081 |
| 213 | 20231017 | 153000 | 42270186970 | 3795 | 3795 | 3795 | 3795 | 152081 |
| 214 | 20231017 | 152900 | 41693039575 | 3790 | 3790 | 3790 | 3790 | 0 |
| 215 | 20231017 | 152800 | 41693039575 | 3790 | 3790 | 3790 | 3790 | 0 |
| 216 | 20231017 | 152700 | 41693039575 | 3790 | 3790 | 3790 | 3790 | 0 |
| 217 | 20231017 | 152600 | 41693039575 | 3790 | 3790 | 3790 | 3790 | 0 |
| 218 | 20231017 | 152500 | 41693039575 | 3790 | 3790 | 3790 | 3790 | 0 |
| 219 | 20231017 | 152400 | 41693039575 | 3790 | 3790 | 3790 | 3790 | 0 |
| 220 | 20231017 | 152300 | 41693039575 | 3790 | 3790 | 3790 | 3790 | 0 |
| 221 | 20231017 | 152200 | 41693039575 | 3790 | 3790 | 3790 | 3790 | 0 |
| 222 | 20231017 | 152100 | 41693039575 | 3790 | 3790 | 3790 | 3790 | 0 |
| 223 | 20231017 | 152000 | 41693039575 | 3790 | 3790 | 3790 | 3790 | 0 |
| 224 | 20231017 | 151900 | 41693039575 | 3790 | 3780 | 3795 | 3770 | 80687 |
| 225 | 20231017 | 151800 | 41387750730 | 3780 | 3770 | 3780 | 3750 | 31675 |
| 226 | 20231017 | 151700 | 41268430785 | 3770 | 3745 | 3780 | 3740 | 60173 |
| 227 | 20231017 | 151600 | 41042184625 | 3750 | 3695 | 3755 | 3685 | 65702 |
| 228 | 20231017 | 151500 | 40797235475 | 3700 | 3665 | 3725 | 3645 | 84076 |
| 229 | 20231017 | 151400 | 40486407900 | 3660 | 3710 | 3735 | 3630 | 171239 |
| 230 | 20231017 | 151300 | 39856048750 | 3715 | 3780 | 3780 | 3710 | 94151 |
| 231 | 20231017 | 151200 | 39504442700 | 3775 | 3815 | 3815 | 3775 | 23440 |
| 232 | 20231017 | 151100 | 39415557545 | 3815 | 3775 | 3825 | 3765 | 47060 |
| 233 | 20231017 | 151000 | 39236621575 | 3775 | 3830 | 3830 | 3745 | 93566 |
| 234 | 20231017 | 150900 | 38883265400 | 3830 | 3830 | 3835 | 3810 | 20574 |
| 235 | 20231017 | 150800 | 38804462675 | 3830 | 3820 | 3835 | 3820 | 38894 |
| 236 | 20231017 | 150700 | 38655629270 | 3825 | 3830 | 3830 | 3820 | 19802 |
| 237 | 20231017 | 150600 | 38579918320 | 3825 | 3830 | 3830 | 3815 | 17272 |
| 238 | 20231017 | 150500 | 38513878895 | 3825 | 3825 | 3830 | 3815 | 81611 |
| 239 | 20231017 | 150400 | 38201712020 | 3825 | 3800 | 3825 | 3800 | 32216 |
| 240 | 20231017 | 150300 | 38078884135 | 3805 | 3795 | 3805 | 3790 | 16747 |
| 241 | 20231017 | 150200 | 38015272235 | 3790 | 3800 | 3800 | 3785 | 35498 |
| 242 | 20231017 | 150100 | 37880740945 | 3800 | 3805 | 3805 | 3790 | 11683 |
| 243 | 20231017 | 150000 | 37836364075 | 3805 | 3780 | 3805 | 3780 | 35798 |
| 244 | 20231017 | 145900 | 37700523600 | 3780 | 3800 | 3800 | 3775 | 20915 |
| 245 | 20231017 | 145800 | 37621330365 | 3800 | 3800 | 3805 | 3790 | 19424 |
| 246 | 20231017 | 145700 | 37547525505 | 3800 | 3790 | 3805 | 3785 | 31468 |
| 247 | 20231017 | 145600 | 37428015565 | 3790 | 3775 | 3800 | 3765 | 37311 |
| 248 | 20231017 | 145500 | 37287210585 | 3775 | 3795 | 3795 | 3750 | 111497 |
| 249 | 20231017 | 145400 | 36866848105 | 3795 | 3820 | 3820 | 3795 | 37155 |
| 250 | 20231017 | 145300 | 36725481305 | 3820 | 3830 | 3830 | 3815 | 24597 |
| 251 | 20231017 | 145200 | 36631550190 | 3830 | 3835 | 3835 | 3825 | 17014 |
| 252 | 20231017 | 145100 | 36566377490 | 3835 | 3835 | 3840 | 3830 | 29956 |
| 253 | 20231017 | 145000 | 36451495070 | 3835 | 3815 | 3835 | 3810 | 25352 |
| 254 | 20231017 | 144900 | 36354512975 | 3810 | 3810 | 3815 | 3800 | 48624 |
| 255 | 20231017 | 144800 | 36169277010 | 3815 | 3830 | 3835 | 3810 | 43175 |
| 256 | 20231017 | 144700 | 36004309290 | 3835 | 3835 | 3835 | 3820 | 38509 |
| 257 | 20231017 | 144600 | 35856753330 | 3830 | 3820 | 3835 | 3815 | 42803 |
| 258 | 20231017 | 144500 | 35693093640 | 3825 | 3825 | 3835 | 3810 | 35730 |
| 259 | 20231017 | 144400 | 35556546580 | 3820 | 3840 | 3840 | 3810 | 73945 |
| 260 | 20231017 | 144300 | 35273934910 | 3840 | 3840 | 3840 | 3830 | 55247 |
| 261 | 20231017 | 144200 | 35061990125 | 3840 | 3790 | 3845 | 3785 | 191658 |
| 262 | 20231017 | 144100 | 34329361065 | 3785 | 3790 | 3795 | 3775 | 39252 |
| 263 | 20231017 | 144000 | 34180758710 | 3790 | 3780 | 3795 | 3780 | 43901 |
| 264 | 20231017 | 143900 | 34014485605 | 3780 | 3795 | 3800 | 3775 | 61523 |
| 265 | 20231017 | 143800 | 33781616570 | 3795 | 3795 | 3800 | 3770 | 85706 |
| 266 | 20231017 | 143700 | 33457257160 | 3790 | 3770 | 3795 | 3770 | 92253 |
| 267 | 20231017 | 143600 | 33108076565 | 3770 | 3745 | 3775 | 3740 | 100770 |
| 268 | 20231017 | 143500 | 32729382235 | 3745 | 3720 | 3745 | 3720 | 48712 |
| 269 | 20231017 | 143400 | 32547279790 | 3720 | 3715 | 3730 | 3705 | 40383 |
| 270 | 20231017 | 143300 | 32397239025 | 3715 | 3730 | 3730 | 3715 | 21704 |
| 271 | 20231017 | 143200 | 32316532765 | 3725 | 3725 | 3740 | 3720 | 33954 |
| 272 | 20231017 | 143100 | 32189842570 | 3730 | 3750 | 3750 | 3715 | 50176 |
| 273 | 20231017 | 143000 | 32002702480 | 3750 | 3720 | 3750 | 3710 | 52103 |
| 274 | 20231017 | 142900 | 31808178125 | 3720 | 3745 | 3745 | 3715 | 59728 |
| 275 | 20231017 | 142800 | 31585506215 | 3740 | 3755 | 3755 | 3730 | 73120 |
| 276 | 20231017 | 142700 | 31312131845 | 3750 | 3720 | 3760 | 3720 | 192017 |
| 277 | 20231017 | 142600 | 30594001535 | 3720 | 3685 | 3720 | 3680 | 128688 |
| 278 | 20231017 | 142500 | 30116758080 | 3685 | 3645 | 3685 | 3645 | 34193 |
| 279 | 20231017 | 142400 | 29991556080 | 3645 | 3650 | 3665 | 3645 | 35764 |
| 280 | 20231017 | 142300 | 29860892260 | 3650 | 3650 | 3660 | 3645 | 26567 |
| 281 | 20231017 | 142200 | 29763903955 | 3645 | 3685 | 3690 | 3640 | 103987 |
| 282 | 20231017 | 142100 | 29383043650 | 3690 | 3685 | 3695 | 3670 | 53447 |
| 283 | 20231017 | 142000 | 29186134575 | 3680 | 3700 | 3705 | 3680 | 69786 |
| 284 | 20231017 | 141900 | 28928798630 | 3705 | 3690 | 3710 | 3685 | 62054 |
| 285 | 20231017 | 141800 | 28698977185 | 3695 | 3710 | 3715 | 3670 | 82545 |
| 286 | 20231017 | 141700 | 28394074415 | 3710 | 3705 | 3720 | 3670 | 157448 |
| 287 | 20231017 | 141600 | 27811459870 | 3705 | 3685 | 3705 | 3670 | 161211 |
| 288 | 20231017 | 141500 | 27217326970 | 3680 | 3680 | 3680 | 3680 | 0 |
| 289 | 20231017 | 141400 | 27217326970 | 3680 | 3660 | 3680 | 3655 | 103312 |
| 290 | 20231017 | 141300 | 26838038315 | 3660 | 3640 | 3660 | 3625 | 117510 |
| 291 | 20231017 | 141200 | 26409855265 | 3645 | 3635 | 3645 | 3625 | 108110 |
| 292 | 20231017 | 141100 | 26016714790 | 3640 | 3595 | 3640 | 3575 | 198800 |
| 293 | 20231017 | 141000 | 25297968495 | 3600 | 3590 | 3610 | 3560 | 196530 |
| 294 | 20231017 | 140900 | 24592157390 | 3590 | 3490 | 3590 | 3490 | 141138 |
| 295 | 20231017 | 140800 | 24090594415 | 3490 | 3475 | 3490 | 3460 | 17400 |
| 296 | 20231017 | 140700 | 24030143460 | 3455 | 3445 | 3475 | 3440 | 8655 |
| 297 | 20231017 | 140600 | 24000225170 | 3450 | 3445 | 3450 | 3440 | 3646 |
| 298 | 20231017 | 140500 | 23987653740 | 3450 | 3450 | 3465 | 3450 | 6410 |
| 299 | 20231017 | 140400 | 23965520045 | 3465 | 3420 | 3465 | 3420 | 7775 |
| 300 | 20231017 | 140300 | 23938730350 | 3415 | 3460 | 3465 | 3410 | 27338 |
| 301 | 20231017 | 140200 | 23844673515 | 3465 | 3465 | 3470 | 3465 | 6693 |
| 302 | 20231017 | 140100 | 23821469450 | 3465 | 3460 | 3465 | 3460 | 7837 |
| 303 | 20231017 | 140000 | 23794325075 | 3460 | 3465 | 3470 | 3455 | 2268 |
| 304 | 20231017 | 135900 | 23786481945 | 3470 | 3450 | 3475 | 3450 | 5665 |
| 305 | 20231017 | 135800 | 23766889895 | 3450 | 3480 | 3480 | 3450 | 30012 |
| 306 | 20231017 | 135700 | 23662834865 | 3470 | 3490 | 3495 | 3470 | 11949 |
| 307 | 20231017 | 135600 | 23621239035 | 3490 | 3485 | 3495 | 3485 | 1634 |
| 308 | 20231017 | 135500 | 23615537950 | 3485 | 3485 | 3495 | 3485 | 3265 |
| 309 | 20231017 | 135400 | 23604139305 | 3490 | 3485 | 3490 | 3475 | 722 |
| 310 | 20231017 | 135300 | 23601625130 | 3480 | 3480 | 3485 | 3475 | 4215 |
| 311 | 20231017 | 135200 | 23586966395 | 3480 | 3495 | 3495 | 3480 | 2002 |
| 312 | 20231017 | 135100 | 23579997240 | 3500 | 3475 | 3505 | 3475 | 15125 |
| 313 | 20231017 | 135000 | 23527299485 | 3480 | 3480 | 3490 | 3480 | 4486 |
| 314 | 20231017 | 134900 | 23511684015 | 3490 | 3495 | 3495 | 3480 | 8384 |
| 315 | 20231017 | 134800 | 23482450685 | 3495 | 3490 | 3500 | 3485 | 7438 |
| 316 | 20231017 | 134700 | 23456464145 | 3485 | 3490 | 3495 | 3485 | 9721 |
| 317 | 20231017 | 134600 | 23422566540 | 3490 | 3500 | 3500 | 3490 | 6492 |
| 318 | 20231017 | 134500 | 23399893705 | 3500 | 3495 | 3510 | 3495 | 8204 |
| 319 | 20231017 | 134400 | 23371185150 | 3495 | 3510 | 3510 | 3495 | 5949 |
| 320 | 20231017 | 134300 | 23350369815 | 3505 | 3510 | 3515 | 3505 | 2855 |
| 321 | 20231017 | 134200 | 23340354510 | 3505 | 3500 | 3505 | 3495 | 4571 |
| 322 | 20231017 | 134100 | 23324368140 | 3500 | 3515 | 3520 | 3500 | 4564 |
| 323 | 20231017 | 134000 | 23308364305 | 3515 | 3510 | 3520 | 3500 | 7069 |
| 324 | 20231017 | 133900 | 23283548855 | 3500 | 3495 | 3510 | 3495 | 2819 |
| 325 | 20231017 | 133800 | 23273674115 | 3495 | 3500 | 3500 | 3495 | 2381 |
| 326 | 20231017 | 133700 | 23265343375 | 3500 | 3510 | 3510 | 3500 | 5045 |
| 327 | 20231017 | 133600 | 23247675825 | 3510 | 3505 | 3510 | 3500 | 4081 |
| 328 | 20231017 | 133500 | 23233367515 | 3505 | 3490 | 3510 | 3490 | 5399 |
| 329 | 20231017 | 133400 | 23214468405 | 3490 | 3495 | 3495 | 3490 | 4310 |
| 330 | 20231017 | 133300 | 23199421865 | 3495 | 3495 | 3500 | 3485 | 9187 |
| 331 | 20231017 | 133200 | 23167354595 | 3495 | 3505 | 3505 | 3485 | 9591 |
| 332 | 20231017 | 133100 | 23133880790 | 3505 | 3505 | 3505 | 3485 | 1835 |
| 333 | 20231017 | 133000 | 23127467735 | 3505 | 3510 | 3510 | 3480 | 16849 |
| 334 | 20231017 | 132900 | 23068533455 | 3510 | 3505 | 3515 | 3505 | 3399 |
| 335 | 20231017 | 132800 | 23056613025 | 3505 | 3515 | 3520 | 3505 | 9391 |
| 336 | 20231017 | 132700 | 23023676805 | 3515 | 3515 | 3525 | 3510 | 7214 |
| 337 | 20231017 | 132600 | 22998332225 | 3515 | 3535 | 3540 | 3515 | 12480 |
| 338 | 20231017 | 132500 | 22954369525 | 3535 | 3540 | 3545 | 3535 | 29545 |
| 339 | 20231017 | 132400 | 22849782035 | 3540 | 3530 | 3540 | 3525 | 9441 |
| 340 | 20231017 | 132300 | 22816431295 | 3530 | 3535 | 3535 | 3515 | 5184 |
| 341 | 20231017 | 132200 | 22798140445 | 3535 | 3530 | 3540 | 3515 | 13135 |
| 342 | 20231017 | 132100 | 22751766140 | 3535 | 3520 | 3540 | 3520 | 31967 |
| 343 | 20231017 | 132000 | 22638761760 | 3530 | 3500 | 3540 | 3495 | 33072 |
| 344 | 20231017 | 131900 | 22522318760 | 3500 | 3505 | 3505 | 3490 | 7949 |
| 345 | 20231017 | 131800 | 22494484095 | 3505 | 3500 | 3505 | 3500 | 3944 |
| 346 | 20231017 | 131700 | 22480663415 | 3500 | 3490 | 3500 | 3490 | 7438 |
| 347 | 20231017 | 131600 | 22454653610 | 3490 | 3490 | 3495 | 3490 | 6406 |
| 348 | 20231017 | 131500 | 22432278275 | 3495 | 3480 | 3500 | 3480 | 1377 |
| 349 | 20231017 | 131400 | 22427472475 | 3480 | 3485 | 3490 | 3470 | 17733 |
| 350 | 20231017 | 131300 | 22365753140 | 3485 | 3510 | 3510 | 3480 | 8737 |
| 351 | 20231017 | 131200 | 22335257235 | 3500 | 3510 | 3510 | 3500 | 17846 |
| 352 | 20231017 | 131100 | 22272749555 | 3510 | 3510 | 3515 | 3510 | 5424 |
| 353 | 20231017 | 131000 | 22253706850 | 3510 | 3515 | 3515 | 3505 | 4799 |
| 354 | 20231017 | 130900 | 22236859660 | 3515 | 3490 | 3515 | 3490 | 5463 |
| 355 | 20231017 | 130800 | 22217700245 | 3495 | 3505 | 3505 | 3485 | 3053 |
| 356 | 20231017 | 130700 | 22207042400 | 3505 | 3520 | 3525 | 3505 | 20327 |
| 357 | 20231017 | 130600 | 22135551000 | 3520 | 3500 | 3520 | 3500 | 10949 |
| 358 | 20231017 | 130500 | 22097094150 | 3500 | 3495 | 3505 | 3490 | 2531 |
| 359 | 20231017 | 130400 | 22088236700 | 3495 | 3500 | 3505 | 3495 | 6651 |
| 360 | 20231017 | 130300 | 22064956705 | 3500 | 3490 | 3505 | 3485 | 11571 |
| 361 | 20231017 | 130200 | 22024558065 | 3495 | 3515 | 3515 | 3495 | 15212 |
| 362 | 20231017 | 130100 | 21971231715 | 3505 | 3515 | 3520 | 3505 | 10277 |
| 363 | 20231017 | 130000 | 21935135335 | 3520 | 3515 | 3520 | 3505 | 10578 |
| 364 | 20231017 | 125900 | 21897955700 | 3515 | 3510 | 3515 | 3500 | 29274 |
| 365 | 20231017 | 125800 | 21795242470 | 3510 | 3495 | 3510 | 3495 | 14542 |
| 366 | 20231017 | 125700 | 21744306740 | 3495 | 3485 | 3500 | 3485 | 4502 |
| 367 | 20231017 | 125600 | 21728588635 | 3485 | 3500 | 3505 | 3485 | 17281 |
| 368 | 20231017 | 125500 | 21668148545 | 3505 | 3485 | 3515 | 3485 | 14655 |
| 369 | 20231017 | 125400 | 21616828425 | 3485 | 3500 | 3500 | 3485 | 4855 |
| 370 | 20231017 | 125300 | 21599849905 | 3495 | 3480 | 3500 | 3480 | 11311 |
| 371 | 20231017 | 125200 | 21560339130 | 3480 | 3480 | 3485 | 3475 | 5737 |
| 372 | 20231017 | 125100 | 21540373260 | 3485 | 3490 | 3490 | 3470 | 2811 |
| 373 | 20231017 | 125000 | 21530587350 | 3465 | 3490 | 3490 | 3465 | 9848 |
| 374 | 20231017 | 124900 | 21496320060 | 3490 | 3495 | 3500 | 3470 | 29522 |
| 375 | 20231017 | 124800 | 21393234980 | 3500 | 3490 | 3500 | 3485 | 14463 |
| 376 | 20231017 | 124700 | 21342672635 | 3490 | 3470 | 3500 | 3465 | 22428 |
| 377 | 20231017 | 124600 | 21264504985 | 3470 | 3450 | 3475 | 3450 | 9135 |
| 378 | 20231017 | 124500 | 21232843750 | 3450 | 3450 | 3460 | 3445 | 3423 |
| 379 | 20231017 | 124400 | 21221027710 | 3450 | 3455 | 3460 | 3450 | 2949 |
| 380 | 20231017 | 124300 | 21210848740 | 3450 | 3450 | 3460 | 3445 | 3894 |
| 381 | 20231017 | 124200 | 21197405630 | 3445 | 3440 | 3450 | 3440 | 1088 |
| 382 | 20231017 | 124100 | 21193653820 | 3445 | 3455 | 3455 | 3445 | 2314 |
| 383 | 20231017 | 124000 | 21185680315 | 3445 | 3440 | 3450 | 3440 | 1566 |
| 384 | 20231017 | 123900 | 21180279765 | 3440 | 3440 | 3445 | 3430 | 1948 |
| 385 | 20231017 | 123800 | 21173589700 | 3440 | 3435 | 3440 | 3430 | 1681 |
| 386 | 20231017 | 123700 | 21167817380 | 3440 | 3440 | 3450 | 3430 | 4402 |
| 387 | 20231017 | 123600 | 21152676290 | 3430 | 3435 | 3445 | 3425 | 8591 |
| 388 | 20231017 | 123500 | 21123179620 | 3425 | 3450 | 3455 | 3425 | 14483 |
| 389 | 20231017 | 123400 | 21073404000 | 3455 | 3450 | 3460 | 3450 | 1180 |
| 390 | 20231017 | 123300 | 21069326520 | 3460 | 3460 | 3460 | 3450 | 2734 |
| 391 | 20231017 | 123200 | 21059880530 | 3460 | 3475 | 3475 | 3455 | 12809 |
| 392 | 20231017 | 123100 | 21015502815 | 3470 | 3470 | 3475 | 3460 | 2917 |
| 393 | 20231017 | 123000 | 21005380745 | 3470 | 3450 | 3470 | 3450 | 1336 |
| 394 | 20231017 | 122900 | 21000753745 | 3450 | 3435 | 3450 | 3430 | 7344 |
| 395 | 20231017 | 122800 | 20975509020 | 3440 | 3455 | 3455 | 3435 | 12453 |
| 396 | 20231017 | 122700 | 20932600620 | 3455 | 3450 | 3470 | 3450 | 7619 |
| 397 | 20231017 | 122600 | 20906286605 | 3450 | 3445 | 3470 | 3440 | 14916 |
| 398 | 20231017 | 122500 | 20854794450 | 3440 | 3465 | 3470 | 3440 | 18053 |
| 399 | 20231017 | 122400 | 20792501655 | 3465 | 3470 | 3475 | 3460 | 5408 |
| 400 | 20231017 | 122300 | 20773754025 | 3470 | 3470 | 3490 | 3465 | 4412 |
| 401 | 20231017 | 122200 | 20758446230 | 3490 | 3500 | 3500 | 3475 | 16310 |
| 402 | 20231017 | 122100 | 20701630450 | 3490 | 3475 | 3510 | 3475 | 16747 |
| 403 | 20231017 | 122000 | 20643061610 | 3480 | 3455 | 3485 | 3440 | 15859 |
| 404 | 20231017 | 121900 | 20588203525 | 3455 | 3490 | 3490 | 3455 | 10825 |
| 405 | 20231017 | 121800 | 20550666440 | 3490 | 3480 | 3490 | 3460 | 17548 |
| 406 | 20231017 | 121700 | 20489779090 | 3480 | 3490 | 3510 | 3475 | 29070 |
| 407 | 20231017 | 121600 | 20388362535 | 3490 | 3500 | 3500 | 3485 | 28510 |
| 408 | 20231017 | 121500 | 20288847050 | 3490 | 3520 | 3545 | 3490 | 56909 |
| 409 | 20231017 | 121400 | 20088237795 | 3525 | 3525 | 3550 | 3520 | 62803 |
| 410 | 20231017 | 121300 | 19866105995 | 3530 | 3540 | 3555 | 3500 | 109002 |
| 411 | 20231017 | 121200 | 19481016605 | 3535 | 3460 | 3540 | 3460 | 126392 |
| 412 | 20231017 | 121100 | 19037577875 | 3460 | 3430 | 3460 | 3430 | 7391 |
| 413 | 20231017 | 121000 | 19012057925 | 3430 | 3430 | 3445 | 3430 | 4636 |
| 414 | 20231017 | 120900 | 18996149860 | 3435 | 3430 | 3440 | 3430 | 7066 |
| 415 | 20231017 | 120800 | 18971910785 | 3430 | 3440 | 3440 | 3430 | 1010 |
| 416 | 20231017 | 120700 | 18968445885 | 3435 | 3420 | 3435 | 3415 | 4421 |
| 417 | 20231017 | 120600 | 18953295000 | 3415 | 3440 | 3440 | 3410 | 11273 |
| 418 | 20231017 | 120500 | 18914638985 | 3445 | 3450 | 3450 | 3435 | 9027 |
| 419 | 20231017 | 120400 | 18883562780 | 3445 | 3455 | 3460 | 3445 | 6183 |
| 420 | 20231017 | 120300 | 18862209840 | 3460 | 3450 | 3460 | 3445 | 5735 |
| 421 | 20231017 | 120200 | 18842387460 | 3445 | 3445 | 3445 | 3435 | 6737 |
| 422 | 20231017 | 120100 | 18819206130 | 3450 | 3455 | 3455 | 3440 | 11537 |
| 423 | 20231017 | 120000 | 18779428295 | 3455 | 3455 | 3455 | 3445 | 5417 |
| 424 | 20231017 | 115900 | 18760733665 | 3455 | 3460 | 3470 | 3450 | 5165 |
| 425 | 20231017 | 115800 | 18742897425 | 3460 | 3470 | 3470 | 3445 | 9026 |
| 426 | 20231017 | 115700 | 18711691130 | 3470 | 3465 | 3485 | 3450 | 27519 |
| 427 | 20231017 | 115600 | 18616211140 | 3460 | 3450 | 3465 | 3445 | 9396 |
| 428 | 20231017 | 115500 | 18583742430 | 3445 | 3450 | 3455 | 3445 | 10406 |
| 429 | 20231017 | 115400 | 18547842215 | 3450 | 3445 | 3455 | 3440 | 7138 |
| 430 | 20231017 | 115300 | 18523228510 | 3445 | 3440 | 3450 | 3430 | 7635 |
| 431 | 20231017 | 115200 | 18496960495 | 3440 | 3440 | 3440 | 3430 | 2098 |
| 432 | 20231017 | 115100 | 18489754940 | 3435 | 3435 | 3440 | 3435 | 1341 |
| 433 | 20231017 | 115000 | 18485146940 | 3440 | 3445 | 3450 | 3440 | 5643 |
| 434 | 20231017 | 114900 | 18465716140 | 3445 | 3425 | 3445 | 3425 | 6508 |
| 435 | 20231017 | 114800 | 18443361815 | 3430 | 3435 | 3440 | 3425 | 6503 |
| 436 | 20231017 | 114700 | 18421048990 | 3435 | 3450 | 3450 | 3435 | 11804 |
| 437 | 20231017 | 114600 | 18380412400 | 3450 | 3445 | 3470 | 3440 | 38296 |
| 438 | 20231017 | 114500 | 18247974885 | 3445 | 3425 | 3445 | 3405 | 13962 |
| 439 | 20231017 | 114400 | 18200062560 | 3420 | 3400 | 3420 | 3400 | 8371 |
| 440 | 20231017 | 114300 | 18171536775 | 3405 | 3410 | 3410 | 3400 | 2099 |
| 441 | 20231017 | 114200 | 18164388930 | 3410 | 3415 | 3415 | 3405 | 5038 |
| 442 | 20231017 | 114100 | 18147207765 | 3415 | 3410 | 3420 | 3410 | 2385 |
| 443 | 20231017 | 114000 | 18139062515 | 3410 | 3420 | 3420 | 3410 | 284 |
| 444 | 20231017 | 113900 | 18138092560 | 3420 | 3420 | 3420 | 3410 | 2638 |
| 445 | 20231017 | 113800 | 18129078345 | 3415 | 3410 | 3420 | 3395 | 9978 |
| 446 | 20231017 | 113700 | 18095036490 | 3410 | 3415 | 3420 | 3410 | 5298 |
| 447 | 20231017 | 113600 | 18076961055 | 3415 | 3410 | 3420 | 3395 | 10911 |
| 448 | 20231017 | 113500 | 18039742180 | 3410 | 3385 | 3410 | 3385 | 5567 |
| 449 | 20231017 | 113400 | 18020857245 | 3390 | 3390 | 3395 | 3385 | 9783 |
| 450 | 20231017 | 113300 | 17987735670 | 3395 | 3405 | 3405 | 3390 | 4825 |
| 451 | 20231017 | 113200 | 17971376005 | 3390 | 3395 | 3405 | 3390 | 12186 |
| 452 | 20231017 | 113100 | 17929988440 | 3400 | 3405 | 3410 | 3395 | 19309 |
| 453 | 20231017 | 113000 | 17864272740 | 3410 | 3415 | 3415 | 3405 | 5337 |
| 454 | 20231017 | 112900 | 17846078120 | 3410 | 3405 | 3420 | 3405 | 20360 |
| 455 | 20231017 | 112800 | 17776624520 | 3410 | 3390 | 3410 | 3390 | 5325 |
| 456 | 20231017 | 112700 | 17758511430 | 3400 | 3385 | 3405 | 3385 | 18598 |
| 457 | 20231017 | 112600 | 17695465925 | 3390 | 3380 | 3395 | 3375 | 3965 |
| 458 | 20231017 | 112500 | 17682045995 | 3375 | 3385 | 3390 | 3375 | 2956 |
| 459 | 20231017 | 112400 | 17672056415 | 3375 | 3390 | 3395 | 3375 | 6879 |
| 460 | 20231017 | 112300 | 17648780570 | 3385 | 3390 | 3390 | 3370 | 2341 |
| 461 | 20231017 | 112200 | 17640858135 | 3390 | 3370 | 3395 | 3365 | 8134 |
| 462 | 20231017 | 112100 | 17613381485 | 3375 | 3370 | 3380 | 3360 | 6778 |
| 463 | 20231017 | 112000 | 17590538730 | 3375 | 3375 | 3385 | 3360 | 4706 |
| 464 | 20231017 | 111900 | 17574641640 | 3365 | 3365 | 3395 | 3355 | 5943 |
| 465 | 20231017 | 111800 | 17554670325 | 3365 | 3375 | 3375 | 3355 | 17923 |
| 466 | 20231017 | 111700 | 17494455965 | 3375 | 3385 | 3385 | 3370 | 9724 |
| 467 | 20231017 | 111600 | 17461641490 | 3385 | 3395 | 3400 | 3375 | 3923 |
| 468 | 20231017 | 111500 | 17448366500 | 3400 | 3400 | 3400 | 3380 | 2973 |
| 469 | 20231017 | 111400 | 17438290130 | 3400 | 3405 | 3410 | 3380 | 580 |
| 470 | 20231017 | 111300 | 17436320245 | 3410 | 3390 | 3410 | 3375 | 4896 |
| 471 | 20231017 | 111200 | 17419753010 | 3385 | 3380 | 3420 | 3380 | 9395 |
| 472 | 20231017 | 111100 | 17387870880 | 3380 | 3420 | 3425 | 3375 | 29579 |
| 473 | 20231017 | 111000 | 17287149665 | 3425 | 3415 | 3430 | 3410 | 15253 |
| 474 | 20231017 | 110900 | 17234941795 | 3410 | 3415 | 3415 | 3405 | 4176 |
| 475 | 20231017 | 110800 | 17220702430 | 3405 | 3400 | 3415 | 3400 | 8499 |
| 476 | 20231017 | 110700 | 17191771030 | 3400 | 3400 | 3405 | 3400 | 2205 |
| 477 | 20231017 | 110600 | 17184272365 | 3405 | 3400 | 3405 | 3385 | 5397 |
| 478 | 20231017 | 110500 | 17165952270 | 3400 | 3405 | 3410 | 3385 | 10172 |
| 479 | 20231017 | 110400 | 17131361490 | 3410 | 3400 | 3415 | 3395 | 11492 |
| 480 | 20231017 | 110300 | 17092224780 | 3385 | 3385 | 3395 | 3380 | 6511 |
| 481 | 20231017 | 110200 | 17070150250 | 3390 | 3370 | 3390 | 3355 | 9801 |
| 482 | 20231017 | 110100 | 17037107275 | 3375 | 3375 | 3385 | 3360 | 11366 |
| 483 | 20231017 | 110000 | 16998773575 | 3380 | 3400 | 3400 | 3375 | 10580 |
| 484 | 20231017 | 105900 | 16962909570 | 3400 | 3405 | 3410 | 3400 | 4651 |
| 485 | 20231017 | 105800 | 16947079565 | 3405 | 3415 | 3415 | 3400 | 4793 |
| 486 | 20231017 | 105700 | 16930754200 | 3410 | 3415 | 3415 | 3410 | 3539 |
| 487 | 20231017 | 105600 | 16918682965 | 3415 | 3420 | 3420 | 3405 | 3469 |
| 488 | 20231017 | 105500 | 16906851240 | 3420 | 3420 | 3425 | 3410 | 8814 |
| 489 | 20231017 | 105400 | 16876735450 | 3420 | 3420 | 3425 | 3405 | 21080 |
| 490 | 20231017 | 105300 | 16804704700 | 3425 | 3415 | 3430 | 3415 | 5283 |
| 491 | 20231017 | 105200 | 16786619765 | 3430 | 3420 | 3435 | 3410 | 26389 |
| 492 | 20231017 | 105100 | 16696293080 | 3420 | 3420 | 3425 | 3415 | 10519 |
| 493 | 20231017 | 105000 | 16660319990 | 3420 | 3405 | 3420 | 3405 | 9368 |
| 494 | 20231017 | 104900 | 16628363320 | 3405 | 3400 | 3405 | 3400 | 5634 |
| 495 | 20231017 | 104800 | 16609202790 | 3400 | 3395 | 3405 | 3395 | 6453 |
| 496 | 20231017 | 104700 | 16587268270 | 3395 | 3410 | 3415 | 3395 | 21398 |
| 497 | 20231017 | 104600 | 16514388505 | 3410 | 3405 | 3415 | 3400 | 8421 |
| 498 | 20231017 | 104500 | 16485683970 | 3400 | 3400 | 3420 | 3390 | 19757 |
| 499 | 20231017 | 104400 | 16418579235 | 3395 | 3400 | 3415 | 3395 | 36888 |
| 500 | 20231017 | 104300 | 16293039220 | 3405 | 3375 | 3405 | 3375 | 22283 |
| 501 | 20231017 | 104200 | 16217471110 | 3375 | 3375 | 3375 | 3370 | 2827 |
| 502 | 20231017 | 104100 | 16207931215 | 3375 | 3375 | 3375 | 3350 | 5653 |
| 503 | 20231017 | 104000 | 16188906550 | 3375 | 3345 | 3375 | 3345 | 11422 |
| 504 | 20231017 | 103900 | 16150572320 | 3345 | 3355 | 3360 | 3345 | 8467 |
| 505 | 20231017 | 103800 | 16122188450 | 3360 | 3370 | 3370 | 3355 | 7686 |
| 506 | 20231017 | 103700 | 16096352870 | 3370 | 3345 | 3370 | 3345 | 11948 |
| 507 | 20231017 | 103600 | 16056211575 | 3340 | 3350 | 3360 | 3340 | 27068 |
| 508 | 20231017 | 103500 | 15965613605 | 3350 | 3375 | 3375 | 3350 | 24376 |
| 509 | 20231017 | 103400 | 15883742700 | 3375 | 3365 | 3380 | 3360 | 5949 |
| 510 | 20231017 | 103300 | 15863679490 | 3375 | 3375 | 3380 | 3360 | 14043 |
| 511 | 20231017 | 103200 | 15816367350 | 3375 | 3365 | 3375 | 3360 | 14127 |
| 512 | 20231017 | 103100 | 15768838075 | 3370 | 3365 | 3370 | 3355 | 22955 |
| 513 | 20231017 | 103000 | 15691688950 | 3365 | 3370 | 3395 | 3360 | 12793 |
| 514 | 20231017 | 102900 | 15648616445 | 3370 | 3405 | 3405 | 3365 | 20270 |
| 515 | 20231017 | 102800 | 15580171790 | 3405 | 3385 | 3425 | 3380 | 30938 |
| 516 | 20231017 | 102700 | 15475108740 | 3395 | 3400 | 3400 | 3380 | 23239 |
| 517 | 20231017 | 102600 | 15396272725 | 3400 | 3370 | 3405 | 3365 | 23778 |
| 518 | 20231017 | 102500 | 15315668440 | 3375 | 3355 | 3390 | 3345 | 24554 |
| 519 | 20231017 | 102400 | 15232930500 | 3360 | 3380 | 3380 | 3350 | 33187 |
| 520 | 20231017 | 102300 | 15121378955 | 3380 | 3375 | 3390 | 3360 | 22030 |
| 521 | 20231017 | 102200 | 15046965725 | 3365 | 3385 | 3395 | 3360 | 33086 |
| 522 | 20231017 | 102100 | 14935197540 | 3385 | 3410 | 3415 | 3380 | 70150 |
| 523 | 20231017 | 102000 | 14697264075 | 3415 | 3450 | 3455 | 3405 | 46266 |
| 524 | 20231017 | 101900 | 14538980165 | 3450 | 3455 | 3460 | 3435 | 13971 |
| 525 | 20231017 | 101800 | 14490747740 | 3455 | 3435 | 3455 | 3425 | 34841 |
| 526 | 20231017 | 101700 | 14371030315 | 3440 | 3435 | 3470 | 3435 | 26674 |
| 527 | 20231017 | 101600 | 14279053505 | 3435 | 3460 | 3470 | 3435 | 33854 |
| 528 | 20231017 | 101500 | 14162236890 | 3460 | 3480 | 3495 | 3460 | 38531 |
| 529 | 20231017 | 101400 | 14028468020 | 3480 | 3500 | 3515 | 3475 | 23825 |
| 530 | 20231017 | 101300 | 13945297655 | 3515 | 3510 | 3525 | 3495 | 33906 |
| 531 | 20231017 | 101200 | 13826161555 | 3510 | 3520 | 3530 | 3510 | 38785 |
| 532 | 20231017 | 101100 | 13689620175 | 3525 | 3480 | 3525 | 3480 | 24174 |
| 533 | 20231017 | 101000 | 13604770900 | 3485 | 3485 | 3525 | 3480 | 51868 |
| 534 | 20231017 | 100900 | 13422809135 | 3500 | 3450 | 3505 | 3450 | 26132 |
| 535 | 20231017 | 100800 | 13331782535 | 3445 | 3465 | 3470 | 3440 | 68544 |
| 536 | 20231017 | 100700 | 13095497725 | 3465 | 3515 | 3520 | 3465 | 100456 |
| 537 | 20231017 | 100600 | 12745741565 | 3500 | 3525 | 3525 | 3500 | 39089 |
| 538 | 20231017 | 100500 | 12608436365 | 3530 | 3505 | 3535 | 3500 | 19576 |
| 539 | 20231017 | 100400 | 12539749000 | 3505 | 3525 | 3530 | 3505 | 18584 |
| 540 | 20231017 | 100300 | 12474433405 | 3520 | 3545 | 3555 | 3520 | 19150 |
| 541 | 20231017 | 100200 | 12406736350 | 3560 | 3540 | 3580 | 3515 | 28301 |
| 542 | 20231017 | 100100 | 12305900520 | 3525 | 3560 | 3580 | 3510 | 73109 |
| 543 | 20231017 | 100000 | 12045634440 | 3560 | 3520 | 3570 | 3520 | 53291 |
| 544 | 20231017 | 095900 | 11856689885 | 3525 | 3530 | 3530 | 3520 | 19468 |
| 545 | 20231017 | 095800 | 11788074715 | 3520 | 3520 | 3540 | 3510 | 38299 |
| 546 | 20231017 | 095700 | 11653002500 | 3520 | 3550 | 3555 | 3500 | 28350 |
| 547 | 20231017 | 095600 | 11553078050 | 3555 | 3500 | 3560 | 3495 | 67690 |
| 548 | 20231017 | 095500 | 11313863780 | 3495 | 3485 | 3515 | 3480 | 28521 |
| 549 | 20231017 | 095400 | 11214100195 | 3480 | 3505 | 3510 | 3480 | 66909 |
| 550 | 20231017 | 095300 | 10979990000 | 3500 | 3525 | 3540 | 3500 | 66257 |
| 551 | 20231017 | 095200 | 10747309205 | 3525 | 3550 | 3585 | 3510 | 97096 |
| 552 | 20231017 | 095100 | 10403832735 | 3550 | 3585 | 3600 | 3540 | 85541 |
| 553 | 20231017 | 095000 | 10098661370 | 3595 | 3540 | 3640 | 3530 | 320852 |
| 554 | 20231017 | 094900 | 8947217745 | 3530 | 3550 | 3560 | 3505 | 133601 |
| 555 | 20231017 | 094800 | 8473920480 | 3555 | 3530 | 3560 | 3460 | 153417 |
| 556 | 20231017 | 094700 | 7937160405 | 3540 | 3540 | 3565 | 3505 | 138345 |
| 557 | 20231017 | 094600 | 7448505600 | 3540 | 3575 | 3660 | 3520 | 446284 |
| 558 | 20231017 | 094500 | 5838194090 | 3585 | 3495 | 3590 | 3405 | 322697 |
| 559 | 20231017 | 094400 | 4708774145 | 3490 | 3375 | 3520 | 3360 | 294679 |
| 560 | 20231017 | 094300 | 3695188510 | 3390 | 3285 | 3395 | 3285 | 102837 |
| 561 | 20231017 | 094200 | 3350850540 | 3285 | 3290 | 3305 | 3245 | 13118 |
| 562 | 20231017 | 094100 | 3307943105 | 3290 | 3265 | 3305 | 3265 | 25232 |
| 563 | 20231017 | 094000 | 3224931200 | 3260 | 3245 | 3270 | 3240 | 4733 |
| 564 | 20231017 | 093900 | 3209516870 | 3245 | 3260 | 3265 | 3245 | 4501 |
| 565 | 20231017 | 093800 | 3194867475 | 3255 | 3260 | 3280 | 3235 | 9078 |
| 566 | 20231017 | 093700 | 3165230610 | 3240 | 3245 | 3255 | 3235 | 5292 |
| 567 | 20231017 | 093600 | 3148067990 | 3245 | 3265 | 3275 | 3235 | 34038 |
| 568 | 20231017 | 093500 | 3037023650 | 3265 | 3240 | 3275 | 3240 | 17388 |
| 569 | 20231017 | 093400 | 2980295635 | 3250 | 3240 | 3250 | 3215 | 8515 |
| 570 | 20231017 | 093300 | 2952806335 | 3240 | 3255 | 3255 | 3240 | 9573 |
| 571 | 20231017 | 093200 | 2921707065 | 3255 | 3230 | 3265 | 3215 | 22885 |
| 572 | 20231017 | 093100 | 2847553760 | 3235 | 3230 | 3235 | 3215 | 8968 |
| 573 | 20231017 | 093000 | 2818651265 | 3230 | 3225 | 3235 | 3215 | 11642 |
| 574 | 20231017 | 092900 | 2781091810 | 3225 | 3240 | 3240 | 3215 | 8784 |
| 575 | 20231017 | 092800 | 2752796795 | 3225 | 3250 | 3265 | 3220 | 12686 |
| 576 | 20231017 | 092700 | 2711728080 | 3250 | 3215 | 3250 | 3200 | 23772 |
| 577 | 20231017 | 092600 | 2634819310 | 3215 | 3210 | 3225 | 3180 | 27369 |
| 578 | 20231017 | 092500 | 2547303500 | 3205 | 3220 | 3235 | 3200 | 23524 |
| 579 | 20231017 | 092400 | 2471723455 | 3200 | 3275 | 3275 | 3200 | 52531 |
| 580 | 20231017 | 092300 | 2301736970 | 3270 | 3285 | 3310 | 3255 | 40553 |
| 581 | 20231017 | 092200 | 2168824495 | 3285 | 3330 | 3335 | 3270 | 69901 |
| 582 | 20231017 | 092100 | 1937740105 | 3315 | 3350 | 3370 | 3295 | 143497 |
| 583 | 20231017 | 092000 | 1458338725 | 3325 | 3325 | 3325 | 3325 | 0 |
| 584 | 20231017 | 091900 | 1458338725 | 3325 | 3280 | 3325 | 3270 | 42977 |
| 585 | 20231017 | 091800 | 1316555420 | 3270 | 3250 | 3285 | 3240 | 25416 |
| 586 | 20231017 | 091700 | 1233528340 | 3240 | 3250 | 3265 | 3235 | 63080 |
| 587 | 20231017 | 091600 | 1028380285 | 3240 | 3180 | 3250 | 3170 | 82312 |
| 588 | 20231017 | 091500 | 763172660 | 3180 | 3180 | 3180 | 3165 | 4925 |
| 589 | 20231017 | 091400 | 747541400 | 3170 | 3195 | 3200 | 3165 | 11653 |
| 590 | 20231017 | 091300 | 710427285 | 3185 | 3170 | 3195 | 3170 | 4761 |
| 591 | 20231017 | 091200 | 695258735 | 3165 | 3200 | 3210 | 3160 | 24098 |
| 592 | 20231017 | 091100 | 618426365 | 3200 | 3210 | 3215 | 3200 | 12122 |
| 593 | 20231017 | 091000 | 579546020 | 3210 | 3195 | 3215 | 3190 | 21050 |
| 594 | 20231017 | 090900 | 512125035 | 3195 | 3200 | 3200 | 3185 | 29791 |
| 595 | 20231017 | 090800 | 416878160 | 3190 | 3190 | 3220 | 3175 | 21226 |
| 596 | 20231017 | 090700 | 349039550 | 3190 | 3140 | 3200 | 3135 | 43030 |
| 597 | 20231017 | 090600 | 212604345 | 3140 | 3100 | 3140 | 3100 | 19543 |
| 598 | 20231017 | 090500 | 151578885 | 3095 | 3115 | 3115 | 3095 | 5126 |
| 599 | 20231017 | 090400 | 135663325 | 3120 | 3130 | 3130 | 3110 | 7283 |
| 600 | 20231017 | 090300 | 112956430 | 3135 | 3125 | 3140 | 3120 | 7508 |
| 601 | 20231017 | 090200 | 89453945 | 3125 | 3090 | 3125 | 3070 | 10154 |
| 602 | 20231017 | 090100 | 57853115 | 3105 | 3075 | 3130 | 3075 | 11947 |
| 603 | 20231017 | 090000 | 20784890 | 3075 | 3025 | 3075 | 3025 | 6825 |