28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 183100 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 7546 |
| 3 | 20231026 | 183000 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 4 | 20231026 | 182900 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 5 | 20231026 | 182800 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 6 | 20231026 | 182700 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 7 | 20231026 | 182600 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 8 | 20231026 | 182500 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 9 | 20231026 | 182400 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 10 | 20231026 | 182300 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 11 | 20231026 | 182200 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 12 | 20231026 | 182100 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 13 | 20231026 | 182000 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 14 | 20231026 | 181900 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 15 | 20231026 | 181800 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 16 | 20231026 | 181700 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 17 | 20231026 | 181600 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 18 | 20231026 | 181500 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 19 | 20231026 | 181400 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 20 | 20231026 | 181300 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 21 | 20231026 | 181200 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 22 | 20231026 | 181100 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 23 | 20231026 | 181000 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 24 | 20231026 | 180900 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 25 | 20231026 | 180800 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 26 | 20231026 | 180700 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 27 | 20231026 | 180600 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 28 | 20231026 | 180500 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 29 | 20231026 | 180400 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 30 | 20231026 | 180300 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 31 | 20231026 | 180200 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 32 | 20231026 | 180100 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 7546 |
| 33 | 20231026 | 180000 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 34 | 20231026 | 175900 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 35 | 20231026 | 175800 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 36 | 20231026 | 175700 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 37 | 20231026 | 175600 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 38 | 20231026 | 175500 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 39 | 20231026 | 175400 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 40 | 20231026 | 175300 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 41 | 20231026 | 175200 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 42 | 20231026 | 175100 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 43 | 20231026 | 175000 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 44 | 20231026 | 174900 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 45 | 20231026 | 174800 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 46 | 20231026 | 174700 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 47 | 20231026 | 174600 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 48 | 20231026 | 174500 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 49 | 20231026 | 174400 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 50 | 20231026 | 174300 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 51 | 20231026 | 174200 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 52 | 20231026 | 174100 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 53 | 20231026 | 174000 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 54 | 20231026 | 173900 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 55 | 20231026 | 173800 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 56 | 20231026 | 173700 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 57 | 20231026 | 173600 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 58 | 20231026 | 173500 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 59 | 20231026 | 173400 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 60 | 20231026 | 173300 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 61 | 20231026 | 173200 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 62 | 20231026 | 173100 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 7546 |
| 63 | 20231026 | 173000 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 64 | 20231026 | 172900 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 65 | 20231026 | 172800 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 66 | 20231026 | 172700 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 67 | 20231026 | 172600 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 68 | 20231026 | 172500 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 69 | 20231026 | 172400 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 70 | 20231026 | 172300 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 71 | 20231026 | 172200 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 72 | 20231026 | 172100 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 73 | 20231026 | 172000 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 74 | 20231026 | 171900 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 75 | 20231026 | 171800 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 76 | 20231026 | 171700 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 77 | 20231026 | 171600 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 78 | 20231026 | 171500 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 79 | 20231026 | 171400 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 80 | 20231026 | 171300 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 81 | 20231026 | 171200 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 82 | 20231026 | 171100 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 83 | 20231026 | 171000 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 84 | 20231026 | 170900 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 85 | 20231026 | 170800 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 86 | 20231026 | 170700 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 87 | 20231026 | 170600 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 88 | 20231026 | 170500 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 89 | 20231026 | 170400 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 90 | 20231026 | 170300 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 91 | 20231026 | 170200 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 92 | 20231026 | 170100 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 7546 |
| 93 | 20231026 | 170000 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 94 | 20231026 | 165900 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 95 | 20231026 | 165800 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 96 | 20231026 | 165700 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 97 | 20231026 | 165600 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 98 | 20231026 | 165500 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 99 | 20231026 | 165400 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 100 | 20231026 | 165300 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 101 | 20231026 | 165200 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 102 | 20231026 | 165100 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 103 | 20231026 | 165000 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 104 | 20231026 | 164900 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 105 | 20231026 | 164800 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 106 | 20231026 | 164700 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 107 | 20231026 | 164600 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 108 | 20231026 | 164500 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 109 | 20231026 | 164400 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 110 | 20231026 | 164300 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 111 | 20231026 | 164200 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 112 | 20231026 | 164100 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 113 | 20231026 | 164000 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 114 | 20231026 | 163900 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 115 | 20231026 | 163800 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 116 | 20231026 | 163700 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 117 | 20231026 | 163600 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 118 | 20231026 | 163500 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 119 | 20231026 | 163400 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 120 | 20231026 | 163300 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 121 | 20231026 | 163200 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 122 | 20231026 | 163100 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 7546 |
| 123 | 20231026 | 163000 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 124 | 20231026 | 162900 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 125 | 20231026 | 162800 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 126 | 20231026 | 162700 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 127 | 20231026 | 162600 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 128 | 20231026 | 162500 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 129 | 20231026 | 162400 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 130 | 20231026 | 162300 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 131 | 20231026 | 162200 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 132 | 20231026 | 162100 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 133 | 20231026 | 162000 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 134 | 20231026 | 161900 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 135 | 20231026 | 161800 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 136 | 20231026 | 161700 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 137 | 20231026 | 161600 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 138 | 20231026 | 161500 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 139 | 20231026 | 161400 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 140 | 20231026 | 161300 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 141 | 20231026 | 161200 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 142 | 20231026 | 161100 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 143 | 20231026 | 161000 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 144 | 20231026 | 160900 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 145 | 20231026 | 160800 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 146 | 20231026 | 160700 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 147 | 20231026 | 160600 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 148 | 20231026 | 160500 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 149 | 20231026 | 160400 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 150 | 20231026 | 160300 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 151 | 20231026 | 160200 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 152 | 20231026 | 160100 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 7546 |
| 153 | 20231026 | 160000 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 154 | 20231026 | 155900 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 155 | 20231026 | 155800 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 156 | 20231026 | 155700 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 157 | 20231026 | 155600 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 158 | 20231026 | 155500 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 159 | 20231026 | 155400 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 160 | 20231026 | 155300 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 161 | 20231026 | 155200 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 162 | 20231026 | 155100 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 163 | 20231026 | 155000 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 164 | 20231026 | 154900 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 165 | 20231026 | 154800 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 166 | 20231026 | 154700 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 167 | 20231026 | 154600 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 168 | 20231026 | 154500 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 169 | 20231026 | 154400 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 170 | 20231026 | 154300 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 171 | 20231026 | 154200 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 172 | 20231026 | 154100 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 173 | 20231026 | 154000 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 174 | 20231026 | 153900 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 175 | 20231026 | 153800 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 176 | 20231026 | 153700 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 177 | 20231026 | 153600 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 178 | 20231026 | 153500 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 179 | 20231026 | 153400 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 180 | 20231026 | 153300 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 181 | 20231026 | 153200 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 0 |
| 182 | 20231026 | 153100 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 7546 |
| 183 | 20231026 | 153000 | 4439137125 | 4730 | 4730 | 4730 | 4730 | 7546 |
| 184 | 20231026 | 152900 | 4403444545 | 4755 | 4755 | 4755 | 4755 | 0 |
| 185 | 20231026 | 152800 | 4403444545 | 4755 | 4755 | 4755 | 4755 | 0 |
| 186 | 20231026 | 152700 | 4403444545 | 4755 | 4755 | 4755 | 4755 | 0 |
| 187 | 20231026 | 152600 | 4403444545 | 4755 | 4755 | 4755 | 4755 | 0 |
| 188 | 20231026 | 152500 | 4403444545 | 4755 | 4755 | 4755 | 4755 | 0 |
| 189 | 20231026 | 152400 | 4403444545 | 4755 | 4755 | 4755 | 4755 | 0 |
| 190 | 20231026 | 152300 | 4403444545 | 4755 | 4755 | 4755 | 4755 | 0 |
| 191 | 20231026 | 152200 | 4403444545 | 4755 | 4755 | 4755 | 4755 | 0 |
| 192 | 20231026 | 152100 | 4403444545 | 4755 | 4755 | 4755 | 4755 | 0 |
| 193 | 20231026 | 152000 | 4403444545 | 4755 | 4755 | 4755 | 4755 | 0 |
| 194 | 20231026 | 151900 | 4403444545 | 4755 | 4730 | 4760 | 4725 | 1396 |
| 195 | 20231026 | 151800 | 4396832790 | 4730 | 4760 | 4760 | 4730 | 1847 |
| 196 | 20231026 | 151700 | 4388081965 | 4760 | 4745 | 4760 | 4745 | 281 |
| 197 | 20231026 | 151600 | 4386745070 | 4765 | 4770 | 4770 | 4735 | 2257 |
| 198 | 20231026 | 151500 | 4376020905 | 4755 | 4770 | 4775 | 4755 | 1379 |
| 199 | 20231026 | 151400 | 4369444010 | 4770 | 4750 | 4770 | 4750 | 2788 |
| 200 | 20231026 | 151300 | 4356179090 | 4750 | 4755 | 4755 | 4745 | 1313 |
| 201 | 20231026 | 151200 | 4349944310 | 4755 | 4755 | 4760 | 4755 | 588 |
| 202 | 20231026 | 151100 | 4347148125 | 4750 | 4740 | 4755 | 4740 | 3972 |
| 203 | 20231026 | 151000 | 4328302445 | 4740 | 4730 | 4740 | 4730 | 44 |
| 204 | 20231026 | 150900 | 4328094110 | 4720 | 4745 | 4745 | 4720 | 3312 |
| 205 | 20231026 | 150800 | 4312449280 | 4735 | 4740 | 4750 | 4735 | 1834 |
| 206 | 20231026 | 150700 | 4303755385 | 4740 | 4710 | 4740 | 4705 | 3389 |
| 207 | 20231026 | 150600 | 4287765295 | 4715 | 4710 | 4715 | 4705 | 657 |
| 208 | 20231026 | 150500 | 4284672310 | 4715 | 4705 | 4720 | 4705 | 122 |
| 209 | 20231026 | 150400 | 4284097805 | 4715 | 4715 | 4720 | 4715 | 305 |
| 210 | 20231026 | 150300 | 4282659715 | 4720 | 4710 | 4720 | 4700 | 1151 |
| 211 | 20231026 | 150200 | 4277244360 | 4720 | 4720 | 4720 | 4710 | 481 |
| 212 | 20231026 | 150100 | 4274978325 | 4720 | 4720 | 4720 | 4710 | 401 |
| 213 | 20231026 | 150000 | 4273087250 | 4720 | 4715 | 4720 | 4705 | 388 |
| 214 | 20231026 | 145900 | 4271259855 | 4715 | 4710 | 4715 | 4710 | 1109 |
| 215 | 20231026 | 145800 | 4266036270 | 4710 | 4720 | 4720 | 4710 | 649 |
| 216 | 20231026 | 145700 | 4262975455 | 4730 | 4725 | 4730 | 4715 | 2953 |
| 217 | 20231026 | 145600 | 4249046980 | 4725 | 4735 | 4735 | 4725 | 70 |
| 218 | 20231026 | 145500 | 4248715920 | 4735 | 4740 | 4745 | 4715 | 1293 |
| 219 | 20231026 | 145400 | 4242602625 | 4740 | 4745 | 4750 | 4740 | 313 |
| 220 | 20231026 | 145300 | 4241117710 | 4740 | 4750 | 4755 | 4740 | 551 |
| 221 | 20231026 | 145200 | 4238503375 | 4750 | 4750 | 4755 | 4745 | 888 |
| 222 | 20231026 | 145100 | 4234284865 | 4750 | 4725 | 4750 | 4725 | 1739 |
| 223 | 20231026 | 145000 | 4226047150 | 4705 | 4740 | 4740 | 4705 | 718 |
| 224 | 20231026 | 144900 | 4222656770 | 4740 | 4735 | 4740 | 4725 | 1375 |
| 225 | 20231026 | 144800 | 4216153285 | 4730 | 4720 | 4730 | 4720 | 440 |
| 226 | 20231026 | 144700 | 4214074640 | 4715 | 4730 | 4730 | 4715 | 1703 |
| 227 | 20231026 | 144600 | 4206041515 | 4730 | 4730 | 4730 | 4730 | 67 |
| 228 | 20231026 | 144500 | 4205724605 | 4735 | 4705 | 4735 | 4705 | 1869 |
| 229 | 20231026 | 144400 | 4196908490 | 4705 | 4705 | 4710 | 4700 | 133 |
| 230 | 20231026 | 144300 | 4196282690 | 4705 | 4710 | 4715 | 4705 | 2311 |
| 231 | 20231026 | 144200 | 4185393780 | 4715 | 4725 | 4725 | 4715 | 514 |
| 232 | 20231026 | 144100 | 4182968095 | 4725 | 4730 | 4730 | 4720 | 1094 |
| 233 | 20231026 | 144000 | 4177797445 | 4730 | 4730 | 4735 | 4730 | 1578 |
| 234 | 20231026 | 143900 | 4170331670 | 4725 | 4715 | 4735 | 4715 | 2825 |
| 235 | 20231026 | 143800 | 4156998680 | 4715 | 4705 | 4715 | 4705 | 1435 |
| 236 | 20231026 | 143700 | 4150238565 | 4705 | 4695 | 4705 | 4695 | 1598 |
| 237 | 20231026 | 143600 | 4142730690 | 4690 | 4680 | 4690 | 4675 | 4535 |
| 238 | 20231026 | 143500 | 4121498460 | 4680 | 4685 | 4690 | 4680 | 1022 |
| 239 | 20231026 | 143400 | 4116715015 | 4685 | 4685 | 4690 | 4685 | 249 |
| 240 | 20231026 | 143300 | 4115547620 | 4690 | 4695 | 4695 | 4680 | 1685 |
| 241 | 20231026 | 143200 | 4107660530 | 4695 | 4690 | 4695 | 4685 | 391 |
| 242 | 20231026 | 143100 | 4105826920 | 4690 | 4675 | 4700 | 4675 | 6948 |
| 243 | 20231026 | 143000 | 4073241015 | 4680 | 4690 | 4690 | 4680 | 437 |
| 244 | 20231026 | 142900 | 4071195525 | 4690 | 4675 | 4690 | 4670 | 710 |
| 245 | 20231026 | 142800 | 4067871970 | 4690 | 4680 | 4690 | 4660 | 4252 |
| 246 | 20231026 | 142700 | 4048025005 | 4670 | 4665 | 4670 | 4665 | 509 |
| 247 | 20231026 | 142600 | 4045648725 | 4665 | 4700 | 4705 | 4665 | 7172 |
| 248 | 20231026 | 142500 | 4012087155 | 4705 | 4705 | 4710 | 4680 | 527 |
| 249 | 20231026 | 142400 | 4009609135 | 4680 | 4705 | 4705 | 4680 | 2028 |
| 250 | 20231026 | 142300 | 4000109210 | 4705 | 4710 | 4710 | 4705 | 28 |
| 251 | 20231026 | 142200 | 3999977420 | 4705 | 4705 | 4710 | 4705 | 149 |
| 252 | 20231026 | 142100 | 3999276315 | 4710 | 4705 | 4710 | 4705 | 16 |
| 253 | 20231026 | 142000 | 3999201020 | 4710 | 4690 | 4710 | 4690 | 1068 |
| 254 | 20231026 | 141900 | 3994191975 | 4690 | 4705 | 4710 | 4690 | 118 |
| 255 | 20231026 | 141800 | 3993636920 | 4705 | 4705 | 4705 | 4705 | 72 |
| 256 | 20231026 | 141700 | 3993298160 | 4715 | 4700 | 4715 | 4685 | 1410 |
| 257 | 20231026 | 141600 | 3986675960 | 4710 | 4705 | 4710 | 4695 | 328 |
| 258 | 20231026 | 141500 | 3985133660 | 4710 | 4705 | 4710 | 4700 | 2035 |
| 259 | 20231026 | 141400 | 3975550605 | 4700 | 4705 | 4705 | 4700 | 240 |
| 260 | 20231026 | 141300 | 3974421830 | 4705 | 4700 | 4705 | 4700 | 131 |
| 261 | 20231026 | 141200 | 3973805545 | 4705 | 4700 | 4705 | 4700 | 149 |
| 262 | 20231026 | 141100 | 3973104855 | 4700 | 4700 | 4700 | 4690 | 819 |
| 263 | 20231026 | 141000 | 3969262635 | 4700 | 4690 | 4700 | 4690 | 1079 |
| 264 | 20231026 | 140900 | 3964196880 | 4695 | 4705 | 4705 | 4695 | 164 |
| 265 | 20231026 | 140800 | 3963426245 | 4705 | 4695 | 4705 | 4695 | 503 |
| 266 | 20231026 | 140700 | 3961062305 | 4695 | 4700 | 4700 | 4690 | 384 |
| 267 | 20231026 | 140600 | 3959259785 | 4700 | 4705 | 4705 | 4700 | 180 |
| 268 | 20231026 | 140500 | 3958413560 | 4705 | 4700 | 4705 | 4695 | 1157 |
| 269 | 20231026 | 140400 | 3952975810 | 4690 | 4690 | 4700 | 4685 | 2546 |
| 270 | 20231026 | 140300 | 3941047380 | 4690 | 4690 | 4690 | 4690 | 4105 |
| 271 | 20231026 | 140200 | 3921794930 | 4685 | 4690 | 4700 | 4685 | 895 |
| 272 | 20231026 | 140100 | 3917593905 | 4690 | 4690 | 4695 | 4685 | 913 |
| 273 | 20231026 | 140000 | 3913312430 | 4690 | 4705 | 4705 | 4690 | 350 |
| 274 | 20231026 | 135900 | 3911667875 | 4710 | 4710 | 4710 | 4705 | 38 |
| 275 | 20231026 | 135800 | 3911488920 | 4710 | 4695 | 4710 | 4690 | 1546 |
| 276 | 20231026 | 135700 | 3904221320 | 4685 | 4700 | 4700 | 4685 | 1404 |
| 277 | 20231026 | 135600 | 3897636970 | 4700 | 4695 | 4705 | 4695 | 3587 |
| 278 | 20231026 | 135500 | 3880780510 | 4695 | 4705 | 4705 | 4695 | 287 |
| 279 | 20231026 | 135400 | 3879431345 | 4710 | 4705 | 4710 | 4695 | 706 |
| 280 | 20231026 | 135300 | 3876112945 | 4705 | 4715 | 4715 | 4705 | 284 |
| 281 | 20231026 | 135200 | 3874775855 | 4710 | 4720 | 4720 | 4705 | 901 |
| 282 | 20231026 | 135100 | 3870529920 | 4720 | 4720 | 4720 | 4720 | 89 |
| 283 | 20231026 | 135000 | 3870109840 | 4720 | 4725 | 4725 | 4720 | 153 |
| 284 | 20231026 | 134900 | 3869387415 | 4730 | 4745 | 4745 | 4720 | 1472 |
| 285 | 20231026 | 134800 | 3862424225 | 4745 | 4750 | 4750 | 4735 | 194 |
| 286 | 20231026 | 134700 | 3861504045 | 4750 | 4740 | 4755 | 4740 | 273 |
| 287 | 20231026 | 134600 | 3860208265 | 4745 | 4740 | 4755 | 4720 | 890 |
| 288 | 20231026 | 134500 | 3855986780 | 4745 | 4720 | 4750 | 4695 | 1796 |
| 289 | 20231026 | 134400 | 3847516720 | 4720 | 4720 | 4725 | 4700 | 759 |
| 290 | 20231026 | 134300 | 3843937830 | 4720 | 4695 | 4720 | 4690 | 1396 |
| 291 | 20231026 | 134200 | 3837383010 | 4695 | 4705 | 4720 | 4685 | 2087 |
| 292 | 20231026 | 134100 | 3827583355 | 4705 | 4700 | 4710 | 4700 | 1070 |
| 293 | 20231026 | 134000 | 3822553585 | 4700 | 4715 | 4720 | 4700 | 2312 |
| 294 | 20231026 | 133900 | 3811675190 | 4720 | 4725 | 4725 | 4720 | 184 |
| 295 | 20231026 | 133800 | 3810805825 | 4720 | 4705 | 4720 | 4705 | 1126 |
| 296 | 20231026 | 133700 | 3805500425 | 4700 | 4710 | 4715 | 4700 | 2872 |
| 297 | 20231026 | 133600 | 3791979115 | 4710 | 4710 | 4715 | 4710 | 876 |
| 298 | 20231026 | 133500 | 3787851880 | 4700 | 4715 | 4715 | 4700 | 2450 |
| 299 | 20231026 | 133400 | 3776319900 | 4715 | 4725 | 4725 | 4715 | 186 |
| 300 | 20231026 | 133300 | 3775441925 | 4735 | 4730 | 4735 | 4720 | 9 |
| 301 | 20231026 | 133200 | 3775399360 | 4730 | 4735 | 4735 | 4730 | 141 |
| 302 | 20231026 | 133100 | 3774732170 | 4735 | 4725 | 4735 | 4710 | 346 |
| 303 | 20231026 | 133000 | 3773098705 | 4720 | 4715 | 4725 | 4710 | 470 |
| 304 | 20231026 | 132900 | 3770883545 | 4715 | 4720 | 4720 | 4710 | 1672 |
| 305 | 20231026 | 132800 | 3763001730 | 4720 | 4735 | 4740 | 4720 | 2123 |
| 306 | 20231026 | 132700 | 3752969025 | 4735 | 4750 | 4750 | 4735 | 163 |
| 307 | 20231026 | 132600 | 3752195625 | 4750 | 4735 | 4750 | 4735 | 114 |
| 308 | 20231026 | 132500 | 3751655080 | 4740 | 4750 | 4750 | 4735 | 172 |
| 309 | 20231026 | 132400 | 3750839480 | 4750 | 4745 | 4750 | 4745 | 103 |
| 310 | 20231026 | 132300 | 3750350380 | 4750 | 4755 | 4755 | 4750 | 522 |
| 311 | 20231026 | 132200 | 3747868275 | 4760 | 4740 | 4760 | 4740 | 3113 |
| 312 | 20231026 | 132100 | 3733100825 | 4730 | 4735 | 4735 | 4730 | 271 |
| 313 | 20231026 | 132000 | 3731818680 | 4740 | 4740 | 4740 | 4740 | 38 |
| 314 | 20231026 | 131900 | 3731638560 | 4735 | 4740 | 4740 | 4735 | 132 |
| 315 | 20231026 | 131800 | 3731013485 | 4740 | 4735 | 4740 | 4735 | 59 |
| 316 | 20231026 | 131700 | 3730734115 | 4735 | 4740 | 4740 | 4730 | 314 |
| 317 | 20231026 | 131600 | 3729248050 | 4735 | 4740 | 4740 | 4735 | 191 |
| 318 | 20231026 | 131500 | 3728343015 | 4730 | 4730 | 4735 | 4730 | 419 |
| 319 | 20231026 | 131400 | 3726361095 | 4730 | 4735 | 4735 | 4730 | 134 |
| 320 | 20231026 | 131300 | 3725726645 | 4730 | 4730 | 4730 | 4730 | 182 |
| 321 | 20231026 | 131200 | 3724865785 | 4730 | 4735 | 4735 | 4730 | 308 |
| 322 | 20231026 | 131100 | 3723408755 | 4735 | 4735 | 4735 | 4735 | 9 |
| 323 | 20231026 | 131000 | 3723366140 | 4735 | 4735 | 4740 | 4735 | 493 |
| 324 | 20231026 | 130900 | 3721030590 | 4735 | 4730 | 4735 | 4730 | 1187 |
| 325 | 20231026 | 130800 | 3715415975 | 4730 | 4735 | 4735 | 4730 | 205 |
| 326 | 20231026 | 130700 | 3714446285 | 4720 | 4730 | 4735 | 4720 | 515 |
| 327 | 20231026 | 130600 | 3712012890 | 4740 | 4740 | 4740 | 4730 | 52 |
| 328 | 20231026 | 130500 | 3711766675 | 4740 | 4735 | 4745 | 4730 | 2400 |
| 329 | 20231026 | 130400 | 3700407375 | 4735 | 4735 | 4735 | 4735 | 22 |
| 330 | 20231026 | 130300 | 3700303205 | 4725 | 4720 | 4725 | 4720 | 865 |
| 331 | 20231026 | 130200 | 3696219520 | 4725 | 4730 | 4730 | 4720 | 811 |
| 332 | 20231026 | 130100 | 3692387240 | 4730 | 4740 | 4740 | 4730 | 727 |
| 333 | 20231026 | 130000 | 3688944165 | 4740 | 4755 | 4755 | 4740 | 460 |
| 334 | 20231026 | 125900 | 3686760505 | 4755 | 4745 | 4755 | 4745 | 141 |
| 335 | 20231026 | 125800 | 3686090780 | 4750 | 4755 | 4755 | 4745 | 220 |
| 336 | 20231026 | 125700 | 3685045825 | 4755 | 4745 | 4755 | 4745 | 801 |
| 337 | 20231026 | 125600 | 3681244295 | 4745 | 4750 | 4750 | 4740 | 363 |
| 338 | 20231026 | 125500 | 3679522855 | 4750 | 4750 | 4750 | 4750 | 12 |
| 339 | 20231026 | 125400 | 3679465855 | 4740 | 4735 | 4745 | 4735 | 1150 |
| 340 | 20231026 | 125300 | 3674013955 | 4740 | 4740 | 4740 | 4730 | 457 |
| 341 | 20231026 | 125200 | 3671849930 | 4740 | 4735 | 4740 | 4725 | 854 |
| 342 | 20231026 | 125100 | 3667810300 | 4735 | 4735 | 4735 | 4735 | 84 |
| 343 | 20231026 | 125000 | 3667412560 | 4740 | 4725 | 4740 | 4725 | 180 |
| 344 | 20231026 | 124900 | 3666559395 | 4740 | 4730 | 4740 | 4715 | 617 |
| 345 | 20231026 | 124800 | 3663638480 | 4730 | 4730 | 4730 | 4715 | 1384 |
| 346 | 20231026 | 124700 | 3657107610 | 4730 | 4730 | 4730 | 4725 | 891 |
| 347 | 20231026 | 124600 | 3652897580 | 4730 | 4730 | 4730 | 4730 | 88 |
| 348 | 20231026 | 124500 | 3652481340 | 4730 | 4730 | 4730 | 4725 | 109 |
| 349 | 20231026 | 124400 | 3651966280 | 4730 | 4730 | 4730 | 4725 | 65 |
| 350 | 20231026 | 124300 | 3651659090 | 4730 | 4730 | 4730 | 4705 | 367 |
| 351 | 20231026 | 124200 | 3649925685 | 4730 | 4695 | 4730 | 4695 | 104 |
| 352 | 20231026 | 124100 | 3649437305 | 4680 | 4735 | 4735 | 4680 | 5989 |
| 353 | 20231026 | 124000 | 3621322700 | 4735 | 4745 | 4745 | 4735 | 86 |
| 354 | 20231026 | 123900 | 3620915410 | 4745 | 4740 | 4745 | 4740 | 985 |
| 355 | 20231026 | 123800 | 3616246490 | 4740 | 4740 | 4740 | 4740 | 31 |
| 356 | 20231026 | 123700 | 3616099550 | 4740 | 4735 | 4740 | 4715 | 370 |
| 357 | 20231026 | 123600 | 3614347440 | 4725 | 4725 | 4725 | 4725 | 1378 |
| 358 | 20231026 | 123500 | 3607836390 | 4710 | 4700 | 4710 | 4700 | 1533 |
| 359 | 20231026 | 123400 | 3600623000 | 4710 | 4710 | 4710 | 4710 | 195 |
| 360 | 20231026 | 123300 | 3599704550 | 4700 | 4710 | 4710 | 4700 | 834 |
| 361 | 20231026 | 123200 | 3595783690 | 4715 | 4710 | 4715 | 4710 | 283 |
| 362 | 20231026 | 123100 | 3594450565 | 4710 | 4720 | 4720 | 4710 | 542 |
| 363 | 20231026 | 123000 | 3591895115 | 4720 | 4710 | 4725 | 4710 | 652 |
| 364 | 20231026 | 122900 | 3588818840 | 4725 | 4725 | 4725 | 4705 | 428 |
| 365 | 20231026 | 122800 | 3586798685 | 4695 | 4710 | 4710 | 4695 | 1288 |
| 366 | 20231026 | 122700 | 3580735210 | 4710 | 4710 | 4710 | 4710 | 60 |
| 367 | 20231026 | 122600 | 3580452610 | 4710 | 4710 | 4710 | 4680 | 2854 |
| 368 | 20231026 | 122500 | 3567087980 | 4710 | 4710 | 4715 | 4685 | 5661 |
| 369 | 20231026 | 122400 | 3540493315 | 4715 | 4720 | 4725 | 4715 | 251 |
| 370 | 20231026 | 122300 | 3539308835 | 4720 | 4720 | 4720 | 4720 | 120 |
| 371 | 20231026 | 122200 | 3538742435 | 4720 | 4725 | 4725 | 4710 | 85 |
| 372 | 20231026 | 122100 | 3538341930 | 4725 | 4720 | 4725 | 4715 | 492 |
| 373 | 20231026 | 122000 | 3536021710 | 4720 | 4740 | 4740 | 4720 | 620 |
| 374 | 20231026 | 121900 | 3533092875 | 4745 | 4725 | 4760 | 4725 | 3376 |
| 375 | 20231026 | 121800 | 3517076190 | 4725 | 4725 | 4725 | 4725 | 62 |
| 376 | 20231026 | 121700 | 3516783240 | 4725 | 4730 | 4730 | 4725 | 224 |
| 377 | 20231026 | 121600 | 3515723870 | 4730 | 4730 | 4735 | 4725 | 1526 |
| 378 | 20231026 | 121500 | 3508511005 | 4730 | 4725 | 4730 | 4720 | 565 |
| 379 | 20231026 | 121400 | 3505841665 | 4725 | 4715 | 4725 | 4715 | 527 |
| 380 | 20231026 | 121300 | 3503356095 | 4715 | 4710 | 4715 | 4710 | 40 |
| 381 | 20231026 | 121200 | 3503167500 | 4710 | 4715 | 4715 | 4710 | 393 |
| 382 | 20231026 | 121100 | 3501316250 | 4715 | 4715 | 4715 | 4715 | 371 |
| 383 | 20231026 | 121000 | 3499566985 | 4715 | 4715 | 4715 | 4710 | 212 |
| 384 | 20231026 | 120900 | 3498567480 | 4715 | 4715 | 4715 | 4715 | 2 |
| 385 | 20231026 | 120800 | 3498558050 | 4715 | 4715 | 4715 | 4690 | 150 |
| 386 | 20231026 | 120700 | 3497854120 | 4710 | 4710 | 4715 | 4690 | 1215 |
| 387 | 20231026 | 120600 | 3492146370 | 4715 | 4700 | 4715 | 4700 | 937 |
| 388 | 20231026 | 120500 | 3487739170 | 4700 | 4705 | 4705 | 4695 | 49 |
| 389 | 20231026 | 120400 | 3487508870 | 4705 | 4700 | 4705 | 4695 | 1410 |
| 390 | 20231026 | 120300 | 3480880620 | 4705 | 4700 | 4705 | 4700 | 139 |
| 391 | 20231026 | 120200 | 3480227125 | 4695 | 4715 | 4715 | 4695 | 1199 |
| 392 | 20231026 | 120100 | 3474591270 | 4710 | 4710 | 4710 | 4705 | 280 |
| 393 | 20231026 | 120000 | 3473272495 | 4715 | 4710 | 4715 | 4700 | 242 |
| 394 | 20231026 | 115900 | 3472134320 | 4710 | 4715 | 4715 | 4705 | 92 |
| 395 | 20231026 | 115800 | 3471701260 | 4715 | 4705 | 4715 | 4705 | 153 |
| 396 | 20231026 | 115700 | 3470980980 | 4710 | 4710 | 4710 | 4700 | 884 |
| 397 | 20231026 | 115600 | 3466825180 | 4715 | 4715 | 4715 | 4700 | 1562 |
| 398 | 20231026 | 115500 | 3459483025 | 4700 | 4725 | 4725 | 4700 | 228 |
| 399 | 20231026 | 115400 | 3458410095 | 4725 | 4710 | 4725 | 4700 | 1084 |
| 400 | 20231026 | 115300 | 3453300755 | 4715 | 4710 | 4715 | 4710 | 413 |
| 401 | 20231026 | 115200 | 3451354360 | 4710 | 4705 | 4710 | 4705 | 2 |
| 402 | 20231026 | 115100 | 3451344945 | 4700 | 4710 | 4730 | 4695 | 2018 |
| 403 | 20231026 | 115000 | 3441856715 | 4730 | 4710 | 4730 | 4710 | 141 |
| 404 | 20231026 | 114900 | 3441192530 | 4715 | 4720 | 4730 | 4715 | 103 |
| 405 | 20231026 | 114800 | 3440706675 | 4735 | 4715 | 4735 | 4715 | 150 |
| 406 | 20231026 | 114700 | 3439998945 | 4715 | 4700 | 4715 | 4700 | 10 |
| 407 | 20231026 | 114600 | 3439951865 | 4710 | 4690 | 4710 | 4680 | 7298 |
| 408 | 20231026 | 114500 | 3405698240 | 4685 | 4690 | 4700 | 4685 | 1286 |
| 409 | 20231026 | 114400 | 3399662925 | 4690 | 4705 | 4705 | 4690 | 2922 |
| 410 | 20231026 | 114300 | 3385954765 | 4705 | 4715 | 4715 | 4705 | 574 |
| 411 | 20231026 | 114200 | 3383250510 | 4715 | 4725 | 4725 | 4710 | 355 |
| 412 | 20231026 | 114100 | 3381577875 | 4720 | 4720 | 4725 | 4720 | 75 |
| 413 | 20231026 | 114000 | 3381223865 | 4725 | 4725 | 4725 | 4715 | 1063 |
| 414 | 20231026 | 113900 | 3376207085 | 4740 | 4740 | 4740 | 4730 | 94 |
| 415 | 20231026 | 113800 | 3375761905 | 4740 | 4740 | 4740 | 4720 | 1046 |
| 416 | 20231026 | 113700 | 3370822030 | 4720 | 4720 | 4725 | 4720 | 80 |
| 417 | 20231026 | 113600 | 3370444240 | 4740 | 4730 | 4740 | 4720 | 6290 |
| 418 | 20231026 | 113500 | 3340666810 | 4725 | 4710 | 4740 | 4710 | 990 |
| 419 | 20231026 | 113400 | 3335994700 | 4725 | 4705 | 4725 | 4700 | 8392 |
| 420 | 20231026 | 113300 | 3296533335 | 4700 | 4680 | 4700 | 4680 | 2660 |
| 421 | 20231026 | 113200 | 3284066005 | 4680 | 4700 | 4700 | 4680 | 5026 |
| 422 | 20231026 | 113100 | 3260470500 | 4705 | 4700 | 4710 | 4700 | 948 |
| 423 | 20231026 | 113000 | 3256011645 | 4700 | 4710 | 4710 | 4685 | 4321 |
| 424 | 20231026 | 112900 | 3235727560 | 4710 | 4715 | 4740 | 4700 | 4433 |
| 425 | 20231026 | 112800 | 3214849155 | 4715 | 4725 | 4750 | 4715 | 628 |
| 426 | 20231026 | 112700 | 3211883000 | 4750 | 4730 | 4760 | 4730 | 453 |
| 427 | 20231026 | 112600 | 3209738170 | 4730 | 4735 | 4735 | 4730 | 1768 |
| 428 | 20231026 | 112500 | 3201375395 | 4745 | 4760 | 4765 | 4740 | 1487 |
| 429 | 20231026 | 112400 | 3194299605 | 4765 | 4755 | 4765 | 4740 | 1415 |
| 430 | 20231026 | 112300 | 3187589920 | 4750 | 4755 | 4755 | 4750 | 508 |
| 431 | 20231026 | 112200 | 3185176305 | 4765 | 4765 | 4765 | 4765 | 157 |
| 432 | 20231026 | 112100 | 3184428200 | 4765 | 4750 | 4765 | 4740 | 710 |
| 433 | 20231026 | 112000 | 3181057280 | 4755 | 4750 | 4760 | 4740 | 357 |
| 434 | 20231026 | 111900 | 3179363530 | 4765 | 4735 | 4765 | 4735 | 525 |
| 435 | 20231026 | 111800 | 3176877625 | 4750 | 4765 | 4765 | 4750 | 372 |
| 436 | 20231026 | 111700 | 3175109125 | 4765 | 4735 | 4765 | 4735 | 2058 |
| 437 | 20231026 | 111600 | 3165357715 | 4735 | 4750 | 4755 | 4735 | 1980 |
| 438 | 20231026 | 111500 | 3155967555 | 4750 | 4755 | 4775 | 4750 | 317 |
| 439 | 20231026 | 111400 | 3154459395 | 4760 | 4760 | 4760 | 4760 | 226 |
| 440 | 20231026 | 111300 | 3153383635 | 4775 | 4765 | 4775 | 4750 | 1689 |
| 441 | 20231026 | 111200 | 3145335605 | 4765 | 4770 | 4790 | 4765 | 731 |
| 442 | 20231026 | 111100 | 3141849405 | 4775 | 4795 | 4795 | 4770 | 827 |
| 443 | 20231026 | 111000 | 3137901260 | 4790 | 4765 | 4790 | 4765 | 313 |
| 444 | 20231026 | 110900 | 3136408010 | 4760 | 4770 | 4805 | 4745 | 1981 |
| 445 | 20231026 | 110800 | 3126942630 | 4755 | 4790 | 4800 | 4750 | 2848 |
| 446 | 20231026 | 110700 | 3113345530 | 4780 | 4785 | 4795 | 4780 | 1133 |
| 447 | 20231026 | 110600 | 3107927155 | 4785 | 4795 | 4800 | 4785 | 562 |
| 448 | 20231026 | 110500 | 3105236555 | 4800 | 4790 | 4835 | 4785 | 1167 |
| 449 | 20231026 | 110400 | 3099630630 | 4780 | 4840 | 4840 | 4780 | 1905 |
| 450 | 20231026 | 110300 | 3090475115 | 4840 | 4830 | 4850 | 4830 | 1707 |
| 451 | 20231026 | 110200 | 3082219875 | 4830 | 4815 | 4835 | 4805 | 1861 |
| 452 | 20231026 | 110100 | 3073252835 | 4815 | 4790 | 4840 | 4780 | 2056 |
| 453 | 20231026 | 110000 | 3063389305 | 4800 | 4765 | 4815 | 4765 | 1193 |
| 454 | 20231026 | 105900 | 3057666910 | 4770 | 4770 | 4770 | 4770 | 122 |
| 455 | 20231026 | 105800 | 3057084970 | 4740 | 4750 | 4750 | 4740 | 2733 |
| 456 | 20231026 | 105700 | 3044126115 | 4740 | 4780 | 4780 | 4725 | 5335 |
| 457 | 20231026 | 105600 | 3018765225 | 4780 | 4800 | 4800 | 4775 | 2015 |
| 458 | 20231026 | 105500 | 3009103965 | 4800 | 4800 | 4815 | 4795 | 140 |
| 459 | 20231026 | 105400 | 3008432005 | 4790 | 4790 | 4790 | 4780 | 2494 |
| 460 | 20231026 | 105300 | 2996503880 | 4790 | 4825 | 4825 | 4790 | 6737 |
| 461 | 20231026 | 105200 | 2964126485 | 4815 | 4815 | 4820 | 4815 | 1516 |
| 462 | 20231026 | 105100 | 2956826265 | 4820 | 4820 | 4825 | 4820 | 553 |
| 463 | 20231026 | 105000 | 2954159995 | 4825 | 4815 | 4825 | 4810 | 1500 |
| 464 | 20231026 | 104900 | 2946942455 | 4815 | 4825 | 4825 | 4815 | 3204 |
| 465 | 20231026 | 104800 | 2931506455 | 4825 | 4835 | 4835 | 4825 | 3714 |
| 466 | 20231026 | 104700 | 2913568500 | 4860 | 4865 | 4865 | 4845 | 3227 |
| 467 | 20231026 | 104600 | 2897929930 | 4865 | 4845 | 4865 | 4830 | 1494 |
| 468 | 20231026 | 104500 | 2890691720 | 4845 | 4830 | 4845 | 4825 | 526 |
| 469 | 20231026 | 104400 | 2888152065 | 4820 | 4840 | 4850 | 4820 | 5791 |
| 470 | 20231026 | 104300 | 2860166440 | 4840 | 4895 | 4895 | 4840 | 9383 |
| 471 | 20231026 | 104200 | 2814430595 | 4905 | 4900 | 4905 | 4890 | 1296 |
| 472 | 20231026 | 104100 | 2808088580 | 4900 | 4890 | 4915 | 4890 | 4070 |
| 473 | 20231026 | 104000 | 2788148200 | 4900 | 4900 | 4915 | 4890 | 2032 |
| 474 | 20231026 | 103900 | 2778188455 | 4900 | 4885 | 4905 | 4875 | 3006 |
| 475 | 20231026 | 103800 | 2763491290 | 4880 | 4895 | 4895 | 4875 | 5652 |
| 476 | 20231026 | 103700 | 2735874640 | 4900 | 4915 | 4925 | 4895 | 3896 |
| 477 | 20231026 | 103600 | 2716748405 | 4915 | 4950 | 4970 | 4890 | 9170 |
| 478 | 20231026 | 103500 | 2671389335 | 4955 | 4955 | 4960 | 4930 | 7547 |
| 479 | 20231026 | 103400 | 2634051890 | 4960 | 4865 | 4960 | 4865 | 11635 |
| 480 | 20231026 | 103300 | 2576780805 | 4865 | 4890 | 4890 | 4860 | 159 |
| 481 | 20231026 | 103200 | 2576007070 | 4890 | 4880 | 4890 | 4850 | 279 |
| 482 | 20231026 | 103100 | 2574648450 | 4860 | 4860 | 4880 | 4850 | 1759 |
| 483 | 20231026 | 103000 | 2566102625 | 4860 | 4855 | 4880 | 4855 | 401 |
| 484 | 20231026 | 102900 | 2564150175 | 4855 | 4840 | 4855 | 4840 | 1026 |
| 485 | 20231026 | 102800 | 2559173800 | 4835 | 4855 | 4855 | 4835 | 1071 |
| 486 | 20231026 | 102700 | 2553977440 | 4855 | 4840 | 4855 | 4840 | 1174 |
| 487 | 20231026 | 102600 | 2548285145 | 4840 | 4840 | 4845 | 4835 | 689 |
| 488 | 20231026 | 102500 | 2544952065 | 4840 | 4840 | 4860 | 4825 | 2152 |
| 489 | 20231026 | 102400 | 2534541240 | 4845 | 4875 | 4890 | 4845 | 19813 |
| 490 | 20231026 | 102300 | 2438126025 | 4890 | 4875 | 4890 | 4875 | 1503 |
| 491 | 20231026 | 102200 | 2430783700 | 4890 | 4905 | 4905 | 4875 | 6010 |
| 492 | 20231026 | 102100 | 2401415695 | 4900 | 4885 | 4905 | 4870 | 1717 |
| 493 | 20231026 | 102000 | 2393022940 | 4870 | 4915 | 4920 | 4870 | 11744 |
| 494 | 20231026 | 101900 | 2335658860 | 4890 | 4910 | 4930 | 4885 | 10686 |
| 495 | 20231026 | 101800 | 2283156095 | 4910 | 4900 | 4910 | 4900 | 3393 |
| 496 | 20231026 | 101700 | 2266523785 | 4900 | 4910 | 4915 | 4900 | 1341 |
| 497 | 20231026 | 101600 | 2259946290 | 4910 | 4885 | 4915 | 4885 | 2346 |
| 498 | 20231026 | 101500 | 2248452745 | 4885 | 4880 | 4900 | 4880 | 1374 |
| 499 | 20231026 | 101400 | 2241738960 | 4880 | 4865 | 4880 | 4855 | 1448 |
| 500 | 20231026 | 101300 | 2234693035 | 4870 | 4860 | 4870 | 4860 | 745 |
| 501 | 20231026 | 101200 | 2231068110 | 4845 | 4890 | 4890 | 4835 | 4195 |
| 502 | 20231026 | 101100 | 2210703195 | 4890 | 4880 | 4890 | 4880 | 2300 |
| 503 | 20231026 | 101000 | 2199469450 | 4880 | 4860 | 4880 | 4860 | 3270 |
| 504 | 20231026 | 100900 | 2183513975 | 4860 | 4825 | 4860 | 4825 | 2308 |
| 505 | 20231026 | 100800 | 2172339900 | 4820 | 4820 | 4820 | 4810 | 353 |
| 506 | 20231026 | 100700 | 2170639850 | 4820 | 4835 | 4835 | 4820 | 341 |
| 507 | 20231026 | 100600 | 2168994030 | 4840 | 4830 | 4840 | 4830 | 957 |
| 508 | 20231026 | 100500 | 2164371710 | 4820 | 4815 | 4825 | 4810 | 959 |
| 509 | 20231026 | 100400 | 2159750610 | 4825 | 4840 | 4840 | 4825 | 610 |
| 510 | 20231026 | 100300 | 2156806145 | 4840 | 4845 | 4845 | 4840 | 106 |
| 511 | 20231026 | 100200 | 2156292625 | 4845 | 4845 | 4845 | 4845 | 183 |
| 512 | 20231026 | 100100 | 2155405990 | 4845 | 4840 | 4845 | 4835 | 1828 |
| 513 | 20231026 | 100000 | 2146556695 | 4840 | 4810 | 4845 | 4810 | 175 |
| 514 | 20231026 | 095900 | 2145711295 | 4800 | 4795 | 4800 | 4780 | 2401 |
| 515 | 20231026 | 095800 | 2134210990 | 4800 | 4830 | 4840 | 4800 | 5969 |
| 516 | 20231026 | 095700 | 2105481950 | 4825 | 4840 | 4845 | 4825 | 2521 |
| 517 | 20231026 | 095600 | 2093285030 | 4840 | 4880 | 4885 | 4840 | 4934 |
| 518 | 20231026 | 095500 | 2069282425 | 4875 | 4875 | 4885 | 4875 | 1369 |
| 519 | 20231026 | 095400 | 2062602785 | 4870 | 4855 | 4895 | 4855 | 6171 |
| 520 | 20231026 | 095300 | 2032508990 | 4840 | 4855 | 4865 | 4835 | 2883 |
| 521 | 20231026 | 095200 | 2018517620 | 4855 | 4850 | 4865 | 4830 | 4069 |
| 522 | 20231026 | 095100 | 1998816620 | 4855 | 4860 | 4865 | 4845 | 2466 |
| 523 | 20231026 | 095000 | 1986841490 | 4880 | 4845 | 4885 | 4845 | 3465 |
| 524 | 20231026 | 094900 | 1969981665 | 4850 | 4805 | 4850 | 4805 | 9641 |
| 525 | 20231026 | 094800 | 1923475130 | 4805 | 4810 | 4815 | 4800 | 964 |
| 526 | 20231026 | 094700 | 1918838310 | 4795 | 4810 | 4815 | 4795 | 1732 |
| 527 | 20231026 | 094600 | 1910515745 | 4810 | 4805 | 4815 | 4805 | 1584 |
| 528 | 20231026 | 094500 | 1902903850 | 4800 | 4810 | 4810 | 4800 | 947 |
| 529 | 20231026 | 094400 | 1898356415 | 4820 | 4800 | 4820 | 4800 | 638 |
| 530 | 20231026 | 094300 | 1895291275 | 4800 | 4790 | 4800 | 4790 | 21 |
| 531 | 20231026 | 094200 | 1895190485 | 4810 | 4800 | 4815 | 4770 | 1299 |
| 532 | 20231026 | 094100 | 1888947430 | 4770 | 4790 | 4790 | 4770 | 120 |
| 533 | 20231026 | 094000 | 1888373130 | 4790 | 4800 | 4800 | 4760 | 1141 |
| 534 | 20231026 | 093900 | 1882928300 | 4800 | 4805 | 4805 | 4785 | 505 |
| 535 | 20231026 | 093800 | 1880506185 | 4800 | 4770 | 4805 | 4765 | 5439 |
| 536 | 20231026 | 093700 | 1854544885 | 4770 | 4765 | 4785 | 4760 | 537 |
| 537 | 20231026 | 093600 | 1851983150 | 4760 | 4780 | 4780 | 4760 | 1087 |
| 538 | 20231026 | 093500 | 1846800405 | 4780 | 4805 | 4805 | 4780 | 623 |
| 539 | 20231026 | 093400 | 1843817765 | 4805 | 4810 | 4810 | 4805 | 1266 |
| 540 | 20231026 | 093300 | 1837733525 | 4820 | 4820 | 4835 | 4810 | 3314 |
| 541 | 20231026 | 093200 | 1821749535 | 4820 | 4775 | 4830 | 4775 | 2926 |
| 542 | 20231026 | 093100 | 1807716865 | 4775 | 4785 | 4790 | 4755 | 890 |
| 543 | 20231026 | 093000 | 1803483410 | 4755 | 4755 | 4785 | 4750 | 2352 |
| 544 | 20231026 | 092900 | 1792278535 | 4750 | 4745 | 4780 | 4745 | 2731 |
| 545 | 20231026 | 092800 | 1779311425 | 4720 | 4710 | 4745 | 4710 | 1228 |
| 546 | 20231026 | 092700 | 1773502730 | 4710 | 4735 | 4775 | 4710 | 2722 |
| 547 | 20231026 | 092600 | 1760559365 | 4710 | 4690 | 4720 | 4685 | 2555 |
| 548 | 20231026 | 092500 | 1748556695 | 4690 | 4685 | 4690 | 4685 | 990 |
| 549 | 20231026 | 092400 | 1743916745 | 4685 | 4710 | 4710 | 4680 | 4087 |
| 550 | 20231026 | 092300 | 1724757470 | 4710 | 4700 | 4740 | 4700 | 844 |
| 551 | 20231026 | 092200 | 1720781310 | 4700 | 4700 | 4720 | 4680 | 6162 |
| 552 | 20231026 | 092100 | 1691867590 | 4705 | 4695 | 4705 | 4690 | 4708 |
| 553 | 20231026 | 092000 | 1669762820 | 4695 | 4695 | 4715 | 4680 | 11772 |
| 554 | 20231026 | 091900 | 1614528175 | 4680 | 4695 | 4695 | 4660 | 15540 |
| 555 | 20231026 | 091800 | 1541790955 | 4700 | 4735 | 4740 | 4695 | 16565 |
| 556 | 20231026 | 091700 | 1463813115 | 4735 | 4740 | 4760 | 4735 | 3851 |
| 557 | 20231026 | 091600 | 1445546595 | 4740 | 4780 | 4780 | 4715 | 10217 |
| 558 | 20231026 | 091500 | 1397080555 | 4780 | 4740 | 4780 | 4720 | 8153 |
| 559 | 20231026 | 091400 | 1358356025 | 4740 | 4850 | 4865 | 4700 | 25724 |
| 560 | 20231026 | 091300 | 1235606415 | 4850 | 4875 | 4885 | 4835 | 13338 |
| 561 | 20231026 | 091200 | 1170897500 | 4865 | 4950 | 4970 | 4865 | 11025 |
| 562 | 20231026 | 091100 | 1116866415 | 4950 | 4975 | 5010 | 4935 | 22769 |
| 563 | 20231026 | 091000 | 1003577920 | 4975 | 4950 | 4995 | 4950 | 17963 |
| 564 | 20231026 | 090900 | 914264960 | 4950 | 4895 | 4955 | 4895 | 15752 |
| 565 | 20231026 | 090800 | 836474160 | 4925 | 4895 | 4925 | 4870 | 4769 |
| 566 | 20231026 | 090700 | 813132575 | 4865 | 4865 | 4900 | 4860 | 5639 |
| 567 | 20231026 | 090600 | 785649650 | 4870 | 4885 | 4930 | 4850 | 11766 |
| 568 | 20231026 | 090500 | 728056215 | 4890 | 4865 | 4920 | 4865 | 21630 |
| 569 | 20231026 | 090400 | 621977385 | 4880 | 4855 | 4890 | 4820 | 13008 |
| 570 | 20231026 | 090300 | 558770410 | 4855 | 4765 | 4890 | 4720 | 32580 |
| 571 | 20231026 | 090200 | 401814710 | 4720 | 4700 | 4765 | 4690 | 25512 |
| 572 | 20231026 | 090100 | 281302290 | 4670 | 4730 | 4745 | 4650 | 21325 |
| 573 | 20231026 | 090000 | 181402465 | 4730 | 4750 | 4780 | 4730 | 37643 |