30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 190200 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 27361 |
| 3 | 20231020 | 190100 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20231020 | 190000 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20231020 | 185900 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20231020 | 185800 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20231020 | 185700 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20231020 | 185600 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20231020 | 185500 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20231020 | 185400 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20231020 | 185300 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20231020 | 185200 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20231020 | 185100 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20231020 | 185000 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20231020 | 184900 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20231020 | 184800 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20231020 | 184700 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20231020 | 184600 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20231020 | 184500 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20231020 | 184400 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20231020 | 184300 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20231020 | 184200 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20231020 | 184100 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20231020 | 184000 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20231020 | 183900 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20231020 | 183800 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20231020 | 183700 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20231020 | 183600 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20231020 | 183500 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20231020 | 183400 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20231020 | 183300 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20231020 | 183200 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 27361 |
| 33 | 20231020 | 183100 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20231020 | 183000 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20231020 | 182900 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20231020 | 182800 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20231020 | 182700 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20231020 | 182600 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20231020 | 182500 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20231020 | 182400 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20231020 | 182300 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20231020 | 182200 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20231020 | 182100 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20231020 | 182000 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20231020 | 181900 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20231020 | 181800 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20231020 | 181700 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20231020 | 181600 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20231020 | 181500 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20231020 | 181400 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20231020 | 181300 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20231020 | 181200 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20231020 | 181100 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20231020 | 181000 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20231020 | 180900 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20231020 | 180800 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20231020 | 180700 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20231020 | 180600 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20231020 | 180500 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20231020 | 180400 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20231020 | 180300 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20231020 | 180200 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 27361 |
| 63 | 20231020 | 180100 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20231020 | 180000 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20231020 | 175900 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20231020 | 175800 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20231020 | 175700 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20231020 | 175600 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20231020 | 175500 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20231020 | 175400 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20231020 | 175300 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20231020 | 175200 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20231020 | 175100 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20231020 | 175000 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20231020 | 174900 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20231020 | 174800 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20231020 | 174700 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20231020 | 174600 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20231020 | 174500 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20231020 | 174400 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20231020 | 174300 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20231020 | 174200 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20231020 | 174100 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20231020 | 174000 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20231020 | 173900 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20231020 | 173800 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20231020 | 173700 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20231020 | 173600 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20231020 | 173500 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20231020 | 173400 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20231020 | 173300 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20231020 | 173200 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 27361 |
| 93 | 20231020 | 173100 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20231020 | 173000 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20231020 | 172900 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20231020 | 172800 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20231020 | 172700 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20231020 | 172600 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20231020 | 172500 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20231020 | 172400 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20231020 | 172300 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20231020 | 172200 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20231020 | 172100 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20231020 | 172000 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20231020 | 171900 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20231020 | 171800 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20231020 | 171700 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20231020 | 171600 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20231020 | 171500 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20231020 | 171400 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20231020 | 171300 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20231020 | 171200 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20231020 | 171100 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20231020 | 171000 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20231020 | 170900 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20231020 | 170800 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20231020 | 170700 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20231020 | 170600 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20231020 | 170500 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20231020 | 170400 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20231020 | 170300 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20231020 | 170200 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 27361 |
| 123 | 20231020 | 170100 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20231020 | 170000 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20231020 | 165900 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20231020 | 165800 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20231020 | 165700 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20231020 | 165600 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20231020 | 165500 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20231020 | 165400 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20231020 | 165300 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20231020 | 165200 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20231020 | 165100 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20231020 | 165000 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20231020 | 164900 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20231020 | 164800 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20231020 | 164700 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20231020 | 164600 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20231020 | 164500 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20231020 | 164400 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20231020 | 164300 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20231020 | 164200 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20231020 | 164100 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20231020 | 164000 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20231020 | 163900 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20231020 | 163800 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20231020 | 163700 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20231020 | 163600 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20231020 | 163500 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20231020 | 163400 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20231020 | 163300 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20231020 | 163200 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 27361 |
| 153 | 20231020 | 163100 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20231020 | 163000 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20231020 | 162900 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20231020 | 162800 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20231020 | 162700 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20231020 | 162600 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20231020 | 162500 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20231020 | 162400 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20231020 | 162300 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20231020 | 162200 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20231020 | 162100 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20231020 | 162000 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20231020 | 161900 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20231020 | 161800 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20231020 | 161700 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20231020 | 161600 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20231020 | 161500 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20231020 | 161400 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20231020 | 161300 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20231020 | 161200 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20231020 | 161100 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20231020 | 161000 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20231020 | 160900 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20231020 | 160800 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20231020 | 160700 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20231020 | 160600 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20231020 | 160500 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20231020 | 160400 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20231020 | 160300 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20231020 | 160200 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 27361 |
| 183 | 20231020 | 160100 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20231020 | 160000 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20231020 | 155900 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 186 | 20231020 | 155800 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20231020 | 155700 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 188 | 20231020 | 155600 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 189 | 20231020 | 155500 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 190 | 20231020 | 155400 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 191 | 20231020 | 155300 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 192 | 20231020 | 155200 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 193 | 20231020 | 155100 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 194 | 20231020 | 155000 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 195 | 20231020 | 154900 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 196 | 20231020 | 154800 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 197 | 20231020 | 154700 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 198 | 20231020 | 154600 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 199 | 20231020 | 154500 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 200 | 20231020 | 154400 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 201 | 20231020 | 154300 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 202 | 20231020 | 154200 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 203 | 20231020 | 154100 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 204 | 20231020 | 154000 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 205 | 20231020 | 153900 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 206 | 20231020 | 153800 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 207 | 20231020 | 153700 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 208 | 20231020 | 153600 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 209 | 20231020 | 153500 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 210 | 20231020 | 153400 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 211 | 20231020 | 153300 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 212 | 20231020 | 153200 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 27361 |
| 213 | 20231020 | 153100 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 214 | 20231020 | 153000 | 7638760320 | 3475 | 3475 | 3475 | 3475 | 27361 |
| 215 | 20231020 | 152900 | 7543680845 | 3495 | 3495 | 3495 | 3495 | 0 |
| 216 | 20231020 | 152800 | 7543680845 | 3495 | 3495 | 3495 | 3495 | 0 |
| 217 | 20231020 | 152700 | 7543680845 | 3495 | 3495 | 3495 | 3495 | 0 |
| 218 | 20231020 | 152600 | 7543680845 | 3495 | 3495 | 3495 | 3495 | 0 |
| 219 | 20231020 | 152500 | 7543680845 | 3495 | 3495 | 3495 | 3495 | 0 |
| 220 | 20231020 | 152400 | 7543680845 | 3495 | 3495 | 3495 | 3495 | 0 |
| 221 | 20231020 | 152300 | 7543680845 | 3495 | 3495 | 3495 | 3495 | 0 |
| 222 | 20231020 | 152200 | 7543680845 | 3495 | 3495 | 3495 | 3495 | 0 |
| 223 | 20231020 | 152100 | 7543680845 | 3495 | 3495 | 3495 | 3495 | 0 |
| 224 | 20231020 | 152000 | 7543680845 | 3495 | 3495 | 3495 | 3495 | 0 |
| 225 | 20231020 | 151900 | 7543680845 | 3495 | 3495 | 3495 | 3485 | 3460 |
| 226 | 20231020 | 151800 | 7531605000 | 3495 | 3495 | 3500 | 3485 | 2548 |
| 227 | 20231020 | 151700 | 7522708635 | 3490 | 3490 | 3495 | 3490 | 5718 |
| 228 | 20231020 | 151600 | 7502735405 | 3490 | 3490 | 3495 | 3485 | 5880 |
| 229 | 20231020 | 151500 | 7482227060 | 3490 | 3485 | 3495 | 3485 | 3590 |
| 230 | 20231020 | 151400 | 7469692335 | 3485 | 3490 | 3490 | 3485 | 4777 |
| 231 | 20231020 | 151300 | 7453041020 | 3490 | 3495 | 3495 | 3485 | 4582 |
| 232 | 20231020 | 151200 | 7437052395 | 3495 | 3500 | 3500 | 3490 | 1868 |
| 233 | 20231020 | 151100 | 7430524400 | 3485 | 3495 | 3500 | 3485 | 13426 |
| 234 | 20231020 | 151000 | 7383656735 | 3490 | 3490 | 3500 | 3485 | 6768 |
| 235 | 20231020 | 150900 | 7360021340 | 3495 | 3500 | 3500 | 3495 | 87 |
| 236 | 20231020 | 150800 | 7359716850 | 3500 | 3485 | 3500 | 3485 | 12721 |
| 237 | 20231020 | 150700 | 7315354290 | 3485 | 3485 | 3485 | 3480 | 8094 |
| 238 | 20231020 | 150600 | 7287176325 | 3485 | 3485 | 3490 | 3480 | 2208 |
| 239 | 20231020 | 150500 | 7279479175 | 3490 | 3490 | 3490 | 3485 | 991 |
| 240 | 20231020 | 150400 | 7276024910 | 3490 | 3485 | 3490 | 3485 | 668 |
| 241 | 20231020 | 150300 | 7273695525 | 3485 | 3500 | 3500 | 3480 | 6507 |
| 242 | 20231020 | 150200 | 7251027880 | 3500 | 3510 | 3510 | 3485 | 18803 |
| 243 | 20231020 | 150100 | 7185272470 | 3505 | 3515 | 3515 | 3505 | 6828 |
| 244 | 20231020 | 150000 | 7161310845 | 3515 | 3515 | 3515 | 3510 | 5990 |
| 245 | 20231020 | 145900 | 7140269740 | 3515 | 3525 | 3525 | 3515 | 8911 |
| 246 | 20231020 | 145800 | 7108898475 | 3525 | 3520 | 3530 | 3520 | 1993 |
| 247 | 20231020 | 145700 | 7101874145 | 3520 | 3525 | 3525 | 3520 | 7968 |
| 248 | 20231020 | 145600 | 7073806465 | 3525 | 3530 | 3530 | 3525 | 3461 |
| 249 | 20231020 | 145500 | 7061592305 | 3535 | 3530 | 3535 | 3530 | 371 |
| 250 | 20231020 | 145400 | 7060281370 | 3530 | 3535 | 3535 | 3525 | 419 |
| 251 | 20231020 | 145300 | 7058802890 | 3535 | 3530 | 3535 | 3525 | 1312 |
| 252 | 20231020 | 145200 | 7054176490 | 3530 | 3545 | 3545 | 3525 | 64 |
| 253 | 20231020 | 145100 | 7053950420 | 3540 | 3535 | 3540 | 3525 | 3451 |
| 254 | 20231020 | 145000 | 7041738595 | 3525 | 3540 | 3540 | 3525 | 1170 |
| 255 | 20231020 | 144900 | 7037602770 | 3540 | 3525 | 3545 | 3525 | 2446 |
| 256 | 20231020 | 144800 | 7028941885 | 3545 | 3535 | 3545 | 3520 | 2557 |
| 257 | 20231020 | 144700 | 7019928600 | 3545 | 3535 | 3545 | 3535 | 1852 |
| 258 | 20231020 | 144600 | 7013372070 | 3535 | 3525 | 3535 | 3520 | 2510 |
| 259 | 20231020 | 144500 | 7004520065 | 3520 | 3520 | 3525 | 3520 | 4190 |
| 260 | 20231020 | 144400 | 6989767340 | 3525 | 3525 | 3525 | 3520 | 2582 |
| 261 | 20231020 | 144300 | 6980675845 | 3525 | 3525 | 3525 | 3520 | 1211 |
| 262 | 20231020 | 144200 | 6976409125 | 3520 | 3525 | 3525 | 3520 | 1128 |
| 263 | 20231020 | 144100 | 6972434185 | 3530 | 3525 | 3530 | 3525 | 730 |
| 264 | 20231020 | 144000 | 6969860800 | 3525 | 3520 | 3530 | 3520 | 3195 |
| 265 | 20231020 | 143900 | 6958597440 | 3525 | 3530 | 3530 | 3520 | 1604 |
| 266 | 20231020 | 143800 | 6952948325 | 3525 | 3530 | 3530 | 3525 | 583 |
| 267 | 20231020 | 143700 | 6950892150 | 3530 | 3525 | 3530 | 3520 | 991 |
| 268 | 20231020 | 143600 | 6947400135 | 3525 | 3540 | 3540 | 3525 | 4297 |
| 269 | 20231020 | 143500 | 6932251325 | 3540 | 3540 | 3545 | 3530 | 5231 |
| 270 | 20231020 | 143400 | 6913774765 | 3540 | 3545 | 3550 | 3535 | 1248 |
| 271 | 20231020 | 143300 | 6909354760 | 3550 | 3555 | 3555 | 3545 | 862 |
| 272 | 20231020 | 143200 | 6906298370 | 3550 | 3555 | 3555 | 3545 | 202 |
| 273 | 20231020 | 143100 | 6905581965 | 3555 | 3555 | 3555 | 3550 | 123 |
| 274 | 20231020 | 143000 | 6905145225 | 3555 | 3555 | 3560 | 3545 | 319 |
| 275 | 20231020 | 142900 | 6904011190 | 3555 | 3555 | 3555 | 3550 | 351 |
| 276 | 20231020 | 142800 | 6902764260 | 3555 | 3555 | 3560 | 3555 | 1058 |
| 277 | 20231020 | 142700 | 6899002740 | 3560 | 3560 | 3565 | 3550 | 583 |
| 278 | 20231020 | 142600 | 6896932170 | 3565 | 3560 | 3565 | 3560 | 267 |
| 279 | 20231020 | 142500 | 6895981460 | 3560 | 3565 | 3570 | 3545 | 1005 |
| 280 | 20231020 | 142400 | 6892397810 | 3565 | 3555 | 3565 | 3535 | 5169 |
| 281 | 20231020 | 142300 | 6874024255 | 3560 | 3555 | 3560 | 3545 | 641 |
| 282 | 20231020 | 142200 | 6871747190 | 3555 | 3550 | 3560 | 3535 | 8205 |
| 283 | 20231020 | 142100 | 6842683595 | 3550 | 3535 | 3550 | 3525 | 2466 |
| 284 | 20231020 | 142000 | 6833958770 | 3540 | 3545 | 3545 | 3530 | 3249 |
| 285 | 20231020 | 141900 | 6822481715 | 3545 | 3545 | 3545 | 3540 | 41 |
| 286 | 20231020 | 141800 | 6822336395 | 3545 | 3535 | 3545 | 3530 | 1380 |
| 287 | 20231020 | 141700 | 6817456560 | 3535 | 3530 | 3535 | 3530 | 2025 |
| 288 | 20231020 | 141600 | 6810308300 | 3530 | 3530 | 3535 | 3530 | 1945 |
| 289 | 20231020 | 141500 | 6803442435 | 3530 | 3525 | 3530 | 3520 | 2354 |
| 290 | 20231020 | 141400 | 6795150500 | 3535 | 3530 | 3535 | 3530 | 352 |
| 291 | 20231020 | 141300 | 6793907930 | 3535 | 3535 | 3540 | 3530 | 75 |
| 292 | 20231020 | 141200 | 6793643080 | 3535 | 3525 | 3535 | 3525 | 348 |
| 293 | 20231020 | 141100 | 6792413900 | 3540 | 3510 | 3545 | 3510 | 3758 |
| 294 | 20231020 | 141000 | 6779171515 | 3520 | 3510 | 3520 | 3510 | 844 |
| 295 | 20231020 | 140900 | 6776206625 | 3515 | 3515 | 3515 | 3510 | 454 |
| 296 | 20231020 | 140800 | 6774611815 | 3510 | 3520 | 3520 | 3510 | 5165 |
| 297 | 20231020 | 140700 | 6756456500 | 3520 | 3520 | 3525 | 3515 | 2846 |
| 298 | 20231020 | 140600 | 6746445415 | 3525 | 3525 | 3525 | 3515 | 3728 |
| 299 | 20231020 | 140500 | 6733330145 | 3530 | 3530 | 3530 | 3525 | 495 |
| 300 | 20231020 | 140400 | 6731583320 | 3530 | 3525 | 3535 | 3515 | 10965 |
| 301 | 20231020 | 140300 | 6692948920 | 3525 | 3545 | 3550 | 3525 | 5040 |
| 302 | 20231020 | 140200 | 6675127375 | 3545 | 3570 | 3575 | 3545 | 12366 |
| 303 | 20231020 | 140100 | 6631118540 | 3570 | 3590 | 3590 | 3565 | 5336 |
| 304 | 20231020 | 140000 | 6612048060 | 3590 | 3590 | 3590 | 3580 | 1289 |
| 305 | 20231020 | 135900 | 6607426185 | 3590 | 3585 | 3595 | 3580 | 5277 |
| 306 | 20231020 | 135800 | 6588474950 | 3585 | 3580 | 3590 | 3580 | 1512 |
| 307 | 20231020 | 135700 | 6583053070 | 3585 | 3580 | 3585 | 3575 | 2530 |
| 308 | 20231020 | 135600 | 6574001440 | 3585 | 3590 | 3590 | 3575 | 1064 |
| 309 | 20231020 | 135500 | 6570190165 | 3585 | 3585 | 3590 | 3580 | 3078 |
| 310 | 20231020 | 135400 | 6559156770 | 3585 | 3575 | 3585 | 3575 | 2534 |
| 311 | 20231020 | 135300 | 6550087200 | 3580 | 3575 | 3580 | 3570 | 2978 |
| 312 | 20231020 | 135200 | 6539431740 | 3580 | 3580 | 3580 | 3575 | 607 |
| 313 | 20231020 | 135100 | 6537261525 | 3580 | 3575 | 3580 | 3565 | 2952 |
| 314 | 20231020 | 135000 | 6526721995 | 3575 | 3570 | 3575 | 3565 | 929 |
| 315 | 20231020 | 134900 | 6523408040 | 3570 | 3560 | 3570 | 3555 | 1676 |
| 316 | 20231020 | 134800 | 6517439220 | 3565 | 3575 | 3575 | 3565 | 2183 |
| 317 | 20231020 | 134700 | 6509649845 | 3575 | 3590 | 3590 | 3575 | 1835 |
| 318 | 20231020 | 134600 | 6503084075 | 3590 | 3580 | 3590 | 3580 | 1729 |
| 319 | 20231020 | 134500 | 6496889965 | 3580 | 3585 | 3590 | 3580 | 5390 |
| 320 | 20231020 | 134400 | 6477567440 | 3585 | 3585 | 3585 | 3580 | 3154 |
| 321 | 20231020 | 134300 | 6466269230 | 3585 | 3580 | 3585 | 3580 | 1012 |
| 322 | 20231020 | 134200 | 6462645820 | 3580 | 3580 | 3580 | 3575 | 1807 |
| 323 | 20231020 | 134100 | 6456177770 | 3585 | 3570 | 3585 | 3570 | 1866 |
| 324 | 20231020 | 134000 | 6449500980 | 3570 | 3550 | 3575 | 3550 | 5599 |
| 325 | 20231020 | 133900 | 6429558110 | 3555 | 3555 | 3555 | 3550 | 393 |
| 326 | 20231020 | 133800 | 6428161010 | 3560 | 3560 | 3560 | 3555 | 1120 |
| 327 | 20231020 | 133700 | 6424177405 | 3560 | 3560 | 3560 | 3555 | 1477 |
| 328 | 20231020 | 133600 | 6418920905 | 3555 | 3555 | 3560 | 3555 | 655 |
| 329 | 20231020 | 133500 | 6416591990 | 3555 | 3555 | 3555 | 3550 | 2208 |
| 330 | 20231020 | 133400 | 6408746965 | 3555 | 3545 | 3555 | 3540 | 4746 |
| 331 | 20231020 | 133300 | 6391905065 | 3540 | 3530 | 3545 | 3525 | 1656 |
| 332 | 20231020 | 133200 | 6386042225 | 3530 | 3515 | 3535 | 3515 | 2027 |
| 333 | 20231020 | 133100 | 6378886955 | 3530 | 3515 | 3530 | 3515 | 2672 |
| 334 | 20231020 | 133000 | 6369480620 | 3505 | 3515 | 3515 | 3505 | 6963 |
| 335 | 20231020 | 132900 | 6345051600 | 3515 | 3520 | 3520 | 3515 | 65 |
| 336 | 20231020 | 132800 | 6344822805 | 3520 | 3525 | 3525 | 3520 | 5836 |
| 337 | 20231020 | 132700 | 6324267815 | 3525 | 3530 | 3530 | 3525 | 2223 |
| 338 | 20231020 | 132600 | 6316424285 | 3525 | 3525 | 3530 | 3525 | 1297 |
| 339 | 20231020 | 132500 | 6311852200 | 3535 | 3535 | 3535 | 3535 | 3044 |
| 340 | 20231020 | 132400 | 6301091660 | 3540 | 3540 | 3540 | 3540 | 556 |
| 341 | 20231020 | 132300 | 6299123420 | 3540 | 3540 | 3545 | 3535 | 1091 |
| 342 | 20231020 | 132200 | 6295261695 | 3540 | 3545 | 3545 | 3540 | 1437 |
| 343 | 20231020 | 132100 | 6290174690 | 3545 | 3540 | 3545 | 3540 | 1651 |
| 344 | 20231020 | 132000 | 6284329495 | 3540 | 3530 | 3540 | 3530 | 5364 |
| 345 | 20231020 | 131900 | 6265355975 | 3535 | 3525 | 3535 | 3525 | 2959 |
| 346 | 20231020 | 131800 | 6254913200 | 3520 | 3520 | 3520 | 3515 | 3955 |
| 347 | 20231020 | 131700 | 6240992770 | 3520 | 3515 | 3520 | 3515 | 417 |
| 348 | 20231020 | 131600 | 6239527005 | 3515 | 3515 | 3520 | 3515 | 1346 |
| 349 | 20231020 | 131500 | 6234794410 | 3515 | 3515 | 3515 | 3515 | 18 |
| 350 | 20231020 | 131400 | 6234731140 | 3510 | 3520 | 3520 | 3510 | 720 |
| 351 | 20231020 | 131300 | 6232202050 | 3520 | 3515 | 3520 | 3510 | 3493 |
| 352 | 20231020 | 131200 | 6219923130 | 3510 | 3515 | 3515 | 3510 | 2143 |
| 353 | 20231020 | 131100 | 6212395485 | 3510 | 3515 | 3520 | 3510 | 2161 |
| 354 | 20231020 | 131000 | 6204803850 | 3520 | 3520 | 3520 | 3510 | 2295 |
| 355 | 20231020 | 130900 | 6196728380 | 3510 | 3530 | 3530 | 3510 | 2818 |
| 356 | 20231020 | 130800 | 6186819575 | 3530 | 3520 | 3530 | 3510 | 3895 |
| 357 | 20231020 | 130700 | 6173099145 | 3530 | 3530 | 3530 | 3510 | 3971 |
| 358 | 20231020 | 130600 | 6159114385 | 3530 | 3515 | 3530 | 3515 | 4140 |
| 359 | 20231020 | 130500 | 6144530305 | 3515 | 3515 | 3515 | 3515 | 738 |
| 360 | 20231020 | 130400 | 6141936235 | 3515 | 3505 | 3515 | 3505 | 3579 |
| 361 | 20231020 | 130300 | 6129364970 | 3500 | 3490 | 3500 | 3490 | 8549 |
| 362 | 20231020 | 130200 | 6099462065 | 3495 | 3495 | 3500 | 3490 | 2511 |
| 363 | 20231020 | 130100 | 6090687320 | 3495 | 3495 | 3495 | 3495 | 30 |
| 364 | 20231020 | 130000 | 6090582470 | 3495 | 3495 | 3500 | 3495 | 3892 |
| 365 | 20231020 | 125900 | 6076964985 | 3500 | 3495 | 3500 | 3495 | 3156 |
| 366 | 20231020 | 125800 | 6065922440 | 3500 | 3495 | 3500 | 3495 | 678 |
| 367 | 20231020 | 125700 | 6063550730 | 3500 | 3500 | 3500 | 3495 | 47 |
| 368 | 20231020 | 125600 | 6063386430 | 3500 | 3490 | 3500 | 3490 | 951 |
| 369 | 20231020 | 125500 | 6060061805 | 3495 | 3495 | 3500 | 3495 | 1696 |
| 370 | 20231020 | 125400 | 6054133745 | 3500 | 3495 | 3500 | 3490 | 939 |
| 371 | 20231020 | 125300 | 6050851975 | 3495 | 3500 | 3500 | 3490 | 352 |
| 372 | 20231020 | 125200 | 6049621170 | 3500 | 3500 | 3500 | 3495 | 645 |
| 373 | 20231020 | 125100 | 6047364275 | 3500 | 3485 | 3505 | 3480 | 3758 |
| 374 | 20231020 | 125000 | 6034264825 | 3485 | 3485 | 3485 | 3475 | 1093 |
| 375 | 20231020 | 124900 | 6030462000 | 3485 | 3485 | 3485 | 3485 | 403 |
| 376 | 20231020 | 124800 | 6029057545 | 3485 | 3485 | 3485 | 3470 | 120 |
| 377 | 20231020 | 124700 | 6028640335 | 3485 | 3470 | 3485 | 3465 | 3576 |
| 378 | 20231020 | 124600 | 6016247085 | 3470 | 3480 | 3485 | 3465 | 7421 |
| 379 | 20231020 | 124500 | 5990452340 | 3485 | 3485 | 3485 | 3480 | 441 |
| 380 | 20231020 | 124400 | 5988917055 | 3485 | 3485 | 3485 | 3480 | 272 |
| 381 | 20231020 | 124300 | 5987970235 | 3485 | 3485 | 3485 | 3475 | 331 |
| 382 | 20231020 | 124200 | 5986819070 | 3485 | 3475 | 3485 | 3470 | 832 |
| 383 | 20231020 | 124100 | 5983928345 | 3475 | 3475 | 3475 | 3470 | 1132 |
| 384 | 20231020 | 124000 | 5979996535 | 3475 | 3480 | 3480 | 3470 | 2357 |
| 385 | 20231020 | 123900 | 5971813285 | 3480 | 3495 | 3495 | 3480 | 4430 |
| 386 | 20231020 | 123800 | 5956374660 | 3500 | 3500 | 3500 | 3490 | 2055 |
| 387 | 20231020 | 123700 | 5949202600 | 3500 | 3500 | 3500 | 3500 | 213 |
| 388 | 20231020 | 123600 | 5948457100 | 3500 | 3510 | 3510 | 3490 | 6393 |
| 389 | 20231020 | 123500 | 5926088645 | 3510 | 3510 | 3510 | 3500 | 1264 |
| 390 | 20231020 | 123400 | 5921657610 | 3510 | 3505 | 3510 | 3500 | 943 |
| 391 | 20231020 | 123300 | 5918349295 | 3505 | 3500 | 3510 | 3495 | 1848 |
| 392 | 20231020 | 123200 | 5911878540 | 3500 | 3510 | 3515 | 3495 | 8067 |
| 393 | 20231020 | 123100 | 5883592600 | 3515 | 3505 | 3515 | 3500 | 4006 |
| 394 | 20231020 | 123000 | 5869551615 | 3500 | 3500 | 3505 | 3495 | 6120 |
| 395 | 20231020 | 122900 | 5848132610 | 3495 | 3490 | 3495 | 3490 | 1203 |
| 396 | 20231020 | 122800 | 5843928290 | 3495 | 3490 | 3495 | 3485 | 1403 |
| 397 | 20231020 | 122700 | 5839031915 | 3485 | 3485 | 3490 | 3485 | 1090 |
| 398 | 20231020 | 122600 | 5835231620 | 3485 | 3490 | 3490 | 3485 | 365 |
| 399 | 20231020 | 122500 | 5833958570 | 3490 | 3490 | 3490 | 3485 | 2085 |
| 400 | 20231020 | 122400 | 5826691435 | 3490 | 3485 | 3490 | 3485 | 1563 |
| 401 | 20231020 | 122300 | 5821244295 | 3480 | 3470 | 3485 | 3470 | 6098 |
| 402 | 20231020 | 122200 | 5800025815 | 3480 | 3470 | 3480 | 3470 | 141 |
| 403 | 20231020 | 122100 | 5799535155 | 3470 | 3470 | 3470 | 3470 | 782 |
| 404 | 20231020 | 122000 | 5796821615 | 3470 | 3470 | 3480 | 3470 | 3002 |
| 405 | 20231020 | 121900 | 5786397970 | 3470 | 3465 | 3470 | 3465 | 1040 |
| 406 | 20231020 | 121800 | 5782789275 | 3465 | 3475 | 3475 | 3465 | 2231 |
| 407 | 20231020 | 121700 | 5775051900 | 3470 | 3475 | 3475 | 3465 | 6329 |
| 408 | 20231020 | 121600 | 5753078745 | 3470 | 3470 | 3475 | 3470 | 1336 |
| 409 | 20231020 | 121500 | 5748441860 | 3470 | 3470 | 3470 | 3465 | 2475 |
| 410 | 20231020 | 121400 | 5739859870 | 3470 | 3475 | 3475 | 3470 | 1975 |
| 411 | 20231020 | 121300 | 5732999305 | 3475 | 3470 | 3475 | 3465 | 508 |
| 412 | 20231020 | 121200 | 5731236595 | 3470 | 3475 | 3475 | 3470 | 1388 |
| 413 | 20231020 | 121100 | 5726419235 | 3465 | 3475 | 3480 | 3460 | 5000 |
| 414 | 20231020 | 121000 | 5709066735 | 3475 | 3455 | 3475 | 3455 | 5654 |
| 415 | 20231020 | 120900 | 5689491205 | 3455 | 3455 | 3455 | 3450 | 1230 |
| 416 | 20231020 | 120800 | 5685242825 | 3455 | 3445 | 3455 | 3440 | 1882 |
| 417 | 20231020 | 120700 | 5678749895 | 3455 | 3435 | 3455 | 3430 | 6476 |
| 418 | 20231020 | 120600 | 5656467185 | 3430 | 3435 | 3445 | 3430 | 3252 |
| 419 | 20231020 | 120500 | 5645293665 | 3430 | 3445 | 3450 | 3430 | 1865 |
| 420 | 20231020 | 120400 | 5638877555 | 3445 | 3445 | 3445 | 3435 | 1598 |
| 421 | 20231020 | 120300 | 5633380870 | 3445 | 3430 | 3445 | 3430 | 966 |
| 422 | 20231020 | 120200 | 5630062415 | 3430 | 3430 | 3435 | 3430 | 3780 |
| 423 | 20231020 | 120100 | 5617092285 | 3435 | 3450 | 3455 | 3435 | 2841 |
| 424 | 20231020 | 120000 | 5607311690 | 3450 | 3445 | 3450 | 3435 | 1534 |
| 425 | 20231020 | 115900 | 5602022835 | 3445 | 3420 | 3445 | 3420 | 9730 |
| 426 | 20231020 | 115800 | 5568654340 | 3425 | 3425 | 3425 | 3425 | 169 |
| 427 | 20231020 | 115700 | 5568075515 | 3425 | 3420 | 3425 | 3420 | 835 |
| 428 | 20231020 | 115600 | 5565215650 | 3425 | 3415 | 3425 | 3415 | 4410 |
| 429 | 20231020 | 115500 | 5550135470 | 3415 | 3420 | 3420 | 3410 | 6345 |
| 430 | 20231020 | 115400 | 5528488850 | 3415 | 3420 | 3420 | 3415 | 1307 |
| 431 | 20231020 | 115300 | 5524022160 | 3420 | 3415 | 3420 | 3410 | 944 |
| 432 | 20231020 | 115200 | 5520798275 | 3420 | 3410 | 3420 | 3410 | 11377 |
| 433 | 20231020 | 115100 | 5481981135 | 3410 | 3405 | 3410 | 3405 | 1742 |
| 434 | 20231020 | 115000 | 5476046460 | 3405 | 3405 | 3410 | 3400 | 4993 |
| 435 | 20231020 | 114900 | 5459047320 | 3405 | 3405 | 3405 | 3400 | 3267 |
| 436 | 20231020 | 114800 | 5447924530 | 3405 | 3405 | 3410 | 3400 | 5399 |
| 437 | 20231020 | 114700 | 5429546460 | 3410 | 3410 | 3410 | 3405 | 1393 |
| 438 | 20231020 | 114600 | 5424796345 | 3410 | 3410 | 3410 | 3410 | 1436 |
| 439 | 20231020 | 114500 | 5419899585 | 3410 | 3420 | 3420 | 3410 | 641 |
| 440 | 20231020 | 114400 | 5417713125 | 3420 | 3410 | 3420 | 3410 | 2972 |
| 441 | 20231020 | 114300 | 5407570925 | 3410 | 3410 | 3420 | 3410 | 1111 |
| 442 | 20231020 | 114200 | 5403779715 | 3410 | 3415 | 3420 | 3410 | 2498 |
| 443 | 20231020 | 114100 | 5395256470 | 3415 | 3420 | 3420 | 3410 | 3200 |
| 444 | 20231020 | 114000 | 5384328645 | 3415 | 3405 | 3420 | 3405 | 1363 |
| 445 | 20231020 | 113900 | 5379674370 | 3425 | 3410 | 3425 | 3405 | 12946 |
| 446 | 20231020 | 113800 | 5335565520 | 3410 | 3410 | 3415 | 3410 | 6107 |
| 447 | 20231020 | 113700 | 5314728545 | 3410 | 3415 | 3420 | 3410 | 4116 |
| 448 | 20231020 | 113600 | 5300690045 | 3415 | 3430 | 3430 | 3415 | 10823 |
| 449 | 20231020 | 113500 | 5263726000 | 3430 | 3420 | 3430 | 3420 | 214 |
| 450 | 20231020 | 113400 | 5262993020 | 3420 | 3420 | 3420 | 3415 | 697 |
| 451 | 20231020 | 113300 | 5260609285 | 3420 | 3420 | 3435 | 3420 | 1664 |
| 452 | 20231020 | 113200 | 5254909105 | 3420 | 3425 | 3425 | 3420 | 2677 |
| 453 | 20231020 | 113100 | 5245751340 | 3425 | 3425 | 3430 | 3420 | 776 |
| 454 | 20231020 | 113000 | 5243092375 | 3420 | 3420 | 3420 | 3415 | 3848 |
| 455 | 20231020 | 112900 | 5229938585 | 3420 | 3425 | 3440 | 3420 | 10243 |
| 456 | 20231020 | 112800 | 5194875660 | 3425 | 3430 | 3430 | 3425 | 511 |
| 457 | 20231020 | 112700 | 5193123445 | 3430 | 3430 | 3430 | 3425 | 2441 |
| 458 | 20231020 | 112600 | 5184751890 | 3430 | 3435 | 3435 | 3425 | 1817 |
| 459 | 20231020 | 112500 | 5178512470 | 3430 | 3435 | 3445 | 3430 | 2226 |
| 460 | 20231020 | 112400 | 5170862600 | 3435 | 3430 | 3440 | 3425 | 6909 |
| 461 | 20231020 | 112300 | 5147161555 | 3430 | 3440 | 3450 | 3430 | 3733 |
| 462 | 20231020 | 112200 | 5134332510 | 3440 | 3430 | 3440 | 3425 | 2803 |
| 463 | 20231020 | 112100 | 5124718740 | 3430 | 3440 | 3440 | 3425 | 799 |
| 464 | 20231020 | 112000 | 5121978050 | 3440 | 3425 | 3440 | 3425 | 3928 |
| 465 | 20231020 | 111900 | 5108505335 | 3430 | 3430 | 3430 | 3430 | 713 |
| 466 | 20231020 | 111800 | 5106059745 | 3430 | 3420 | 3430 | 3415 | 545 |
| 467 | 20231020 | 111700 | 5104197515 | 3420 | 3420 | 3420 | 3420 | 2881 |
| 468 | 20231020 | 111600 | 5094344495 | 3420 | 3430 | 3430 | 3420 | 4722 |
| 469 | 20231020 | 111500 | 5078169680 | 3440 | 3435 | 3440 | 3425 | 1406 |
| 470 | 20231020 | 111400 | 5073340045 | 3435 | 3430 | 3440 | 3425 | 1395 |
| 471 | 20231020 | 111300 | 5068554720 | 3430 | 3440 | 3440 | 3420 | 12584 |
| 472 | 20231020 | 111200 | 5025460105 | 3440 | 3430 | 3440 | 3430 | 600 |
| 473 | 20231020 | 111100 | 5023400375 | 3430 | 3435 | 3440 | 3430 | 5033 |
| 474 | 20231020 | 111000 | 5006117575 | 3435 | 3445 | 3450 | 3435 | 1981 |
| 475 | 20231020 | 110900 | 4999301360 | 3445 | 3440 | 3445 | 3435 | 731 |
| 476 | 20231020 | 110800 | 4996785475 | 3445 | 3435 | 3445 | 3435 | 1546 |
| 477 | 20231020 | 110700 | 4991464710 | 3435 | 3440 | 3445 | 3435 | 5752 |
| 478 | 20231020 | 110600 | 4971691600 | 3440 | 3450 | 3450 | 3440 | 4433 |
| 479 | 20231020 | 110500 | 4956417550 | 3445 | 3460 | 3460 | 3445 | 6044 |
| 480 | 20231020 | 110400 | 4935557300 | 3460 | 3455 | 3460 | 3455 | 954 |
| 481 | 20231020 | 110300 | 4932259460 | 3455 | 3455 | 3460 | 3455 | 1332 |
| 482 | 20231020 | 110200 | 4927657385 | 3455 | 3455 | 3455 | 3455 | 150 |
| 483 | 20231020 | 110100 | 4927139135 | 3455 | 3450 | 3460 | 3450 | 1597 |
| 484 | 20231020 | 110000 | 4921623080 | 3450 | 3430 | 3450 | 3430 | 16211 |
| 485 | 20231020 | 105900 | 4865850890 | 3430 | 3430 | 3430 | 3430 | 6679 |
| 486 | 20231020 | 105800 | 4842941920 | 3430 | 3450 | 3450 | 3425 | 13734 |
| 487 | 20231020 | 105700 | 4795742400 | 3450 | 3455 | 3460 | 3450 | 5704 |
| 488 | 20231020 | 105600 | 4776063565 | 3450 | 3460 | 3460 | 3450 | 22975 |
| 489 | 20231020 | 105500 | 4696627735 | 3465 | 3460 | 3470 | 3460 | 3801 |
| 490 | 20231020 | 105400 | 4683471735 | 3465 | 3470 | 3470 | 3465 | 2312 |
| 491 | 20231020 | 105300 | 4675459990 | 3470 | 3475 | 3475 | 3460 | 1319 |
| 492 | 20231020 | 105200 | 4670891645 | 3460 | 3470 | 3475 | 3460 | 1314 |
| 493 | 20231020 | 105100 | 4666334260 | 3475 | 3460 | 3475 | 3455 | 2549 |
| 494 | 20231020 | 105000 | 4657499415 | 3475 | 3450 | 3480 | 3450 | 3603 |
| 495 | 20231020 | 104900 | 4645031240 | 3455 | 3480 | 3480 | 3445 | 4167 |
| 496 | 20231020 | 104800 | 4630631475 | 3485 | 3460 | 3485 | 3450 | 10041 |
| 497 | 20231020 | 104700 | 4595884305 | 3450 | 3440 | 3455 | 3440 | 4256 |
| 498 | 20231020 | 104600 | 4581209430 | 3445 | 3455 | 3460 | 3445 | 1913 |
| 499 | 20231020 | 104500 | 4574605670 | 3460 | 3435 | 3460 | 3430 | 9271 |
| 500 | 20231020 | 104400 | 4542762150 | 3435 | 3455 | 3455 | 3430 | 5734 |
| 501 | 20231020 | 104300 | 4523033450 | 3455 | 3460 | 3470 | 3450 | 5052 |
| 502 | 20231020 | 104200 | 4505575995 | 3460 | 3520 | 3525 | 3460 | 16450 |
| 503 | 20231020 | 104100 | 4448158650 | 3510 | 3530 | 3535 | 3505 | 5478 |
| 504 | 20231020 | 104000 | 4428927440 | 3535 | 3535 | 3540 | 3530 | 2815 |
| 505 | 20231020 | 103900 | 4418976580 | 3540 | 3510 | 3540 | 3505 | 7719 |
| 506 | 20231020 | 103800 | 4391811115 | 3510 | 3500 | 3510 | 3500 | 1391 |
| 507 | 20231020 | 103700 | 4386941330 | 3500 | 3495 | 3500 | 3495 | 964 |
| 508 | 20231020 | 103600 | 4383572080 | 3495 | 3495 | 3500 | 3495 | 1454 |
| 509 | 20231020 | 103500 | 4378487680 | 3495 | 3500 | 3500 | 3495 | 1132 |
| 510 | 20231020 | 103400 | 4374526335 | 3500 | 3495 | 3500 | 3495 | 2261 |
| 511 | 20231020 | 103300 | 4366617110 | 3495 | 3500 | 3500 | 3490 | 1904 |
| 512 | 20231020 | 103200 | 4359957370 | 3500 | 3475 | 3500 | 3475 | 5799 |
| 513 | 20231020 | 103100 | 4339720200 | 3485 | 3490 | 3490 | 3475 | 2490 |
| 514 | 20231020 | 103000 | 4331056555 | 3490 | 3490 | 3490 | 3490 | 1691 |
| 515 | 20231020 | 102900 | 4325154965 | 3490 | 3465 | 3490 | 3465 | 1001 |
| 516 | 20231020 | 102800 | 4321673975 | 3460 | 3475 | 3485 | 3460 | 6049 |
| 517 | 20231020 | 102700 | 4300652175 | 3475 | 3465 | 3475 | 3460 | 705 |
| 518 | 20231020 | 102600 | 4298205795 | 3460 | 3465 | 3470 | 3460 | 1158 |
| 519 | 20231020 | 102500 | 4294196170 | 3475 | 3480 | 3480 | 3465 | 3802 |
| 520 | 20231020 | 102400 | 4280983220 | 3480 | 3480 | 3480 | 3475 | 701 |
| 521 | 20231020 | 102300 | 4278544490 | 3475 | 3480 | 3490 | 3475 | 3647 |
| 522 | 20231020 | 102200 | 4265861620 | 3490 | 3485 | 3495 | 3480 | 1848 |
| 523 | 20231020 | 102100 | 4259419695 | 3475 | 3450 | 3475 | 3440 | 5044 |
| 524 | 20231020 | 102000 | 4241942490 | 3450 | 3405 | 3450 | 3400 | 33508 |
| 525 | 20231020 | 101900 | 4127285960 | 3405 | 3425 | 3430 | 3405 | 13119 |
| 526 | 20231020 | 101800 | 4082419090 | 3425 | 3415 | 3425 | 3400 | 26945 |
| 527 | 20231020 | 101700 | 3990517495 | 3415 | 3445 | 3450 | 3415 | 15938 |
| 528 | 20231020 | 101600 | 3935822190 | 3450 | 3455 | 3460 | 3450 | 3714 |
| 529 | 20231020 | 101500 | 3922998130 | 3460 | 3455 | 3465 | 3455 | 3808 |
| 530 | 20231020 | 101400 | 3909822445 | 3455 | 3465 | 3465 | 3455 | 1697 |
| 531 | 20231020 | 101300 | 3903948530 | 3465 | 3455 | 3470 | 3445 | 19119 |
| 532 | 20231020 | 101200 | 3837925535 | 3455 | 3465 | 3465 | 3455 | 7722 |
| 533 | 20231020 | 101100 | 3811218550 | 3470 | 3470 | 3485 | 3470 | 695 |
| 534 | 20231020 | 101000 | 3808806515 | 3470 | 3465 | 3475 | 3460 | 4528 |
| 535 | 20231020 | 100900 | 3793109800 | 3465 | 3460 | 3465 | 3460 | 4166 |
| 536 | 20231020 | 100800 | 3778691760 | 3460 | 3470 | 3480 | 3455 | 8616 |
| 537 | 20231020 | 100700 | 3748836160 | 3470 | 3490 | 3505 | 3465 | 15351 |
| 538 | 20231020 | 100600 | 3695505195 | 3505 | 3480 | 3505 | 3480 | 3806 |
| 539 | 20231020 | 100500 | 3682256710 | 3470 | 3475 | 3485 | 3470 | 3268 |
| 540 | 20231020 | 100400 | 3670904720 | 3485 | 3475 | 3485 | 3470 | 3180 |
| 541 | 20231020 | 100300 | 3659856835 | 3480 | 3505 | 3505 | 3470 | 3737 |
| 542 | 20231020 | 100200 | 3646843470 | 3500 | 3505 | 3515 | 3500 | 3456 |
| 543 | 20231020 | 100100 | 3634720535 | 3505 | 3490 | 3505 | 3465 | 11204 |
| 544 | 20231020 | 100000 | 3595721275 | 3485 | 3500 | 3500 | 3485 | 5618 |
| 545 | 20231020 | 095900 | 3576109260 | 3500 | 3490 | 3500 | 3490 | 1424 |
| 546 | 20231020 | 095800 | 3571135155 | 3490 | 3475 | 3490 | 3475 | 1834 |
| 547 | 20231020 | 095700 | 3564738795 | 3480 | 3475 | 3490 | 3465 | 3724 |
| 548 | 20231020 | 095600 | 3551815200 | 3490 | 3465 | 3490 | 3460 | 22470 |
| 549 | 20231020 | 095500 | 3473777530 | 3460 | 3480 | 3485 | 3460 | 9619 |
| 550 | 20231020 | 095400 | 3440420845 | 3480 | 3450 | 3485 | 3430 | 18590 |
| 551 | 20231020 | 095300 | 3376092250 | 3450 | 3460 | 3485 | 3450 | 30147 |
| 552 | 20231020 | 095200 | 3271695920 | 3460 | 3510 | 3510 | 3460 | 55197 |
| 553 | 20231020 | 095100 | 3078940985 | 3510 | 3515 | 3520 | 3510 | 2135 |
| 554 | 20231020 | 095000 | 3071446060 | 3515 | 3520 | 3520 | 3510 | 4673 |
| 555 | 20231020 | 094900 | 3055018390 | 3520 | 3530 | 3535 | 3515 | 7331 |
| 556 | 20231020 | 094800 | 3029208260 | 3530 | 3530 | 3530 | 3520 | 6170 |
| 557 | 20231020 | 094700 | 3007457360 | 3535 | 3530 | 3540 | 3525 | 5160 |
| 558 | 20231020 | 094600 | 2989220800 | 3535 | 3540 | 3540 | 3520 | 3123 |
| 559 | 20231020 | 094500 | 2978204465 | 3540 | 3525 | 3540 | 3525 | 10518 |
| 560 | 20231020 | 094400 | 2941080370 | 3525 | 3535 | 3535 | 3520 | 9058 |
| 561 | 20231020 | 094300 | 2909143740 | 3535 | 3535 | 3535 | 3530 | 3597 |
| 562 | 20231020 | 094200 | 2896445295 | 3535 | 3535 | 3540 | 3525 | 1929 |
| 563 | 20231020 | 094100 | 2889638645 | 3530 | 3560 | 3560 | 3520 | 2438 |
| 564 | 20231020 | 094000 | 2880992795 | 3520 | 3520 | 3565 | 3505 | 14755 |
| 565 | 20231020 | 093900 | 2829045755 | 3505 | 3530 | 3535 | 3500 | 27419 |
| 566 | 20231020 | 093800 | 2732868500 | 3530 | 3535 | 3580 | 3525 | 11820 |
| 567 | 20231020 | 093700 | 2691016640 | 3535 | 3565 | 3575 | 3535 | 29359 |
| 568 | 20231020 | 093600 | 2586856055 | 3565 | 3580 | 3580 | 3560 | 4112 |
| 569 | 20231020 | 093500 | 2572164650 | 3580 | 3575 | 3610 | 3565 | 4509 |
| 570 | 20231020 | 093400 | 2556056170 | 3575 | 3560 | 3615 | 3560 | 5315 |
| 571 | 20231020 | 093300 | 2537019450 | 3560 | 3585 | 3585 | 3555 | 4137 |
| 572 | 20231020 | 093200 | 2522286775 | 3570 | 3620 | 3620 | 3570 | 2749 |
| 573 | 20231020 | 093100 | 2512431145 | 3620 | 3625 | 3655 | 3605 | 8718 |
| 574 | 20231020 | 093000 | 2480703125 | 3625 | 3570 | 3625 | 3555 | 11056 |
| 575 | 20231020 | 092900 | 2441076290 | 3570 | 3570 | 3585 | 3555 | 5607 |
| 576 | 20231020 | 092800 | 2421093100 | 3585 | 3610 | 3610 | 3570 | 13430 |
| 577 | 20231020 | 092700 | 2372804215 | 3610 | 3600 | 3610 | 3580 | 4834 |
| 578 | 20231020 | 092600 | 2355441230 | 3600 | 3560 | 3605 | 3545 | 26406 |
| 579 | 20231020 | 092500 | 2261405395 | 3555 | 3540 | 3590 | 3540 | 12784 |
| 580 | 20231020 | 092400 | 2215956845 | 3540 | 3610 | 3610 | 3540 | 8300 |
| 581 | 20231020 | 092300 | 2186444535 | 3610 | 3575 | 3610 | 3545 | 22341 |
| 582 | 20231020 | 092200 | 2106875525 | 3560 | 3600 | 3600 | 3560 | 13640 |
| 583 | 20231020 | 092100 | 2058102800 | 3605 | 3645 | 3645 | 3580 | 14365 |
| 584 | 20231020 | 092000 | 2006424740 | 3645 | 3595 | 3645 | 3595 | 6855 |
| 585 | 20231020 | 091900 | 1981689735 | 3595 | 3605 | 3615 | 3590 | 4342 |
| 586 | 20231020 | 091800 | 1966058715 | 3615 | 3580 | 3615 | 3580 | 7639 |
| 587 | 20231020 | 091700 | 1938670845 | 3585 | 3625 | 3625 | 3580 | 19104 |
| 588 | 20231020 | 091600 | 1869900445 | 3630 | 3680 | 3680 | 3615 | 15517 |
| 589 | 20231020 | 091500 | 1813297435 | 3680 | 3660 | 3690 | 3660 | 18357 |
| 590 | 20231020 | 091400 | 1745799875 | 3660 | 3660 | 3675 | 3650 | 5667 |
| 591 | 20231020 | 091300 | 1725031740 | 3660 | 3640 | 3675 | 3635 | 21499 |
| 592 | 20231020 | 091200 | 1646574405 | 3640 | 3600 | 3640 | 3595 | 10296 |
| 593 | 20231020 | 091100 | 1609349090 | 3600 | 3560 | 3600 | 3555 | 17525 |
| 594 | 20231020 | 091000 | 1546670295 | 3580 | 3570 | 3580 | 3545 | 14615 |
| 595 | 20231020 | 090900 | 1494630405 | 3570 | 3550 | 3575 | 3535 | 34424 |
| 596 | 20231020 | 090800 | 1372553065 | 3565 | 3555 | 3590 | 3545 | 19132 |
| 597 | 20231020 | 090700 | 1304561915 | 3555 | 3575 | 3630 | 3555 | 35268 |
| 598 | 20231020 | 090600 | 1178016955 | 3575 | 3635 | 3640 | 3545 | 43208 |
| 599 | 20231020 | 090500 | 1023176130 | 3635 | 3670 | 3680 | 3620 | 42876 |
| 600 | 20231020 | 090400 | 866711085 | 3670 | 3505 | 3670 | 3505 | 82547 |
| 601 | 20231020 | 090300 | 572633135 | 3485 | 3485 | 3485 | 3485 | 0 |
| 602 | 20231020 | 090200 | 572633135 | 3485 | 3545 | 3550 | 3485 | 13780 |
| 603 | 20231020 | 090100 | 523991495 | 3540 | 3740 | 3790 | 3530 | 78059 |
| 604 | 20231020 | 090000 | 235989295 | 3740 | 3870 | 3870 | 3730 | 61539 |