28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 183200 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 4154 |
| 3 | 20231019 | 183100 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 4 | 20231019 | 183000 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 5 | 20231019 | 182900 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 6 | 20231019 | 182800 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 7 | 20231019 | 182700 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 8 | 20231019 | 182600 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 9 | 20231019 | 182500 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 10 | 20231019 | 182400 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 11 | 20231019 | 182300 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 12 | 20231019 | 182200 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 13 | 20231019 | 182100 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 14 | 20231019 | 182000 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 15 | 20231019 | 181900 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 16 | 20231019 | 181800 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 17 | 20231019 | 181700 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 18 | 20231019 | 181600 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 19 | 20231019 | 181500 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 20 | 20231019 | 181400 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 21 | 20231019 | 181300 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 22 | 20231019 | 181200 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 23 | 20231019 | 181100 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 24 | 20231019 | 181000 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 25 | 20231019 | 180900 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 26 | 20231019 | 180800 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 27 | 20231019 | 180700 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 28 | 20231019 | 180600 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 29 | 20231019 | 180500 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 30 | 20231019 | 180400 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 31 | 20231019 | 180300 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 32 | 20231019 | 180200 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 4154 |
| 33 | 20231019 | 180100 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 34 | 20231019 | 180000 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 35 | 20231019 | 175900 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 36 | 20231019 | 175800 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 37 | 20231019 | 175700 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 38 | 20231019 | 175600 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 39 | 20231019 | 175500 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 40 | 20231019 | 175400 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 41 | 20231019 | 175300 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 42 | 20231019 | 175200 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 43 | 20231019 | 175100 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 44 | 20231019 | 175000 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 45 | 20231019 | 174900 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 46 | 20231019 | 174800 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 47 | 20231019 | 174700 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 48 | 20231019 | 174600 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 49 | 20231019 | 174500 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 50 | 20231019 | 174400 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 51 | 20231019 | 174300 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 52 | 20231019 | 174200 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 53 | 20231019 | 174100 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 54 | 20231019 | 174000 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 55 | 20231019 | 173900 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 56 | 20231019 | 173800 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 57 | 20231019 | 173700 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 58 | 20231019 | 173600 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 59 | 20231019 | 173500 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 60 | 20231019 | 173400 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 61 | 20231019 | 173300 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 62 | 20231019 | 173200 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 4154 |
| 63 | 20231019 | 173100 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 64 | 20231019 | 173000 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 65 | 20231019 | 172900 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 66 | 20231019 | 172800 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 67 | 20231019 | 172700 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 68 | 20231019 | 172600 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 69 | 20231019 | 172500 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 70 | 20231019 | 172400 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 71 | 20231019 | 172300 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 72 | 20231019 | 172200 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 73 | 20231019 | 172100 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 74 | 20231019 | 172000 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 75 | 20231019 | 171900 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 76 | 20231019 | 171800 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 77 | 20231019 | 171700 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 78 | 20231019 | 171600 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 79 | 20231019 | 171500 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 80 | 20231019 | 171400 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 81 | 20231019 | 171300 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 82 | 20231019 | 171200 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 83 | 20231019 | 171100 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 84 | 20231019 | 171000 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 85 | 20231019 | 170900 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 86 | 20231019 | 170800 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 87 | 20231019 | 170700 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 88 | 20231019 | 170600 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 89 | 20231019 | 170500 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 90 | 20231019 | 170400 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 91 | 20231019 | 170300 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 92 | 20231019 | 170200 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 4154 |
| 93 | 20231019 | 170100 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 94 | 20231019 | 170000 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 95 | 20231019 | 165900 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 96 | 20231019 | 165800 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 97 | 20231019 | 165700 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 98 | 20231019 | 165600 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 99 | 20231019 | 165500 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 100 | 20231019 | 165400 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 101 | 20231019 | 165300 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 102 | 20231019 | 165200 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 103 | 20231019 | 165100 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 104 | 20231019 | 165000 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 105 | 20231019 | 164900 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 106 | 20231019 | 164800 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 107 | 20231019 | 164700 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 108 | 20231019 | 164600 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 109 | 20231019 | 164500 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 110 | 20231019 | 164400 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 111 | 20231019 | 164300 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 112 | 20231019 | 164200 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 113 | 20231019 | 164100 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 114 | 20231019 | 164000 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 115 | 20231019 | 163900 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 116 | 20231019 | 163800 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 117 | 20231019 | 163700 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 118 | 20231019 | 163600 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 119 | 20231019 | 163500 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 120 | 20231019 | 163400 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 121 | 20231019 | 163300 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 122 | 20231019 | 163200 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 4154 |
| 123 | 20231019 | 163100 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 124 | 20231019 | 163000 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 125 | 20231019 | 162900 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 126 | 20231019 | 162800 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 127 | 20231019 | 162700 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 128 | 20231019 | 162600 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 129 | 20231019 | 162500 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 130 | 20231019 | 162400 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 131 | 20231019 | 162300 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 132 | 20231019 | 162200 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 133 | 20231019 | 162100 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 134 | 20231019 | 162000 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 135 | 20231019 | 161900 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 136 | 20231019 | 161800 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 137 | 20231019 | 161700 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 138 | 20231019 | 161600 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 139 | 20231019 | 161500 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 140 | 20231019 | 161400 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 141 | 20231019 | 161300 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 142 | 20231019 | 161200 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 143 | 20231019 | 161100 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 144 | 20231019 | 161000 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 145 | 20231019 | 160900 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 146 | 20231019 | 160800 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 147 | 20231019 | 160700 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 148 | 20231019 | 160600 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 149 | 20231019 | 160500 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 150 | 20231019 | 160400 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 151 | 20231019 | 160300 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 152 | 20231019 | 160200 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 4154 |
| 153 | 20231019 | 160100 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 154 | 20231019 | 160000 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 155 | 20231019 | 155900 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 156 | 20231019 | 155800 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 157 | 20231019 | 155700 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 158 | 20231019 | 155600 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 159 | 20231019 | 155500 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 160 | 20231019 | 155400 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 161 | 20231019 | 155300 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 162 | 20231019 | 155200 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 163 | 20231019 | 155100 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 164 | 20231019 | 155000 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 165 | 20231019 | 154900 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 166 | 20231019 | 154800 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 167 | 20231019 | 154700 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 168 | 20231019 | 154600 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 169 | 20231019 | 154500 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 170 | 20231019 | 154400 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 171 | 20231019 | 154300 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 172 | 20231019 | 154200 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 173 | 20231019 | 154100 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 174 | 20231019 | 154000 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 175 | 20231019 | 153900 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 176 | 20231019 | 153800 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 177 | 20231019 | 153700 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 178 | 20231019 | 153600 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 179 | 20231019 | 153500 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 180 | 20231019 | 153400 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 181 | 20231019 | 153300 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 182 | 20231019 | 153200 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 4154 |
| 183 | 20231019 | 153100 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 184 | 20231019 | 153000 | 2096816935 | 4295 | 4295 | 4295 | 4295 | 4154 |
| 185 | 20231019 | 152900 | 2078975505 | 4290 | 4290 | 4290 | 4290 | 0 |
| 186 | 20231019 | 152800 | 2078975505 | 4290 | 4290 | 4290 | 4290 | 0 |
| 187 | 20231019 | 152700 | 2078975505 | 4290 | 4290 | 4290 | 4290 | 0 |
| 188 | 20231019 | 152600 | 2078975505 | 4290 | 4290 | 4290 | 4290 | 0 |
| 189 | 20231019 | 152500 | 2078975505 | 4290 | 4290 | 4290 | 4290 | 0 |
| 190 | 20231019 | 152400 | 2078975505 | 4290 | 4290 | 4290 | 4290 | 0 |
| 191 | 20231019 | 152300 | 2078975505 | 4290 | 4290 | 4290 | 4290 | 0 |
| 192 | 20231019 | 152200 | 2078975505 | 4290 | 4290 | 4290 | 4290 | 0 |
| 193 | 20231019 | 152100 | 2078975505 | 4290 | 4290 | 4290 | 4290 | 0 |
| 194 | 20231019 | 152000 | 2078975505 | 4290 | 4290 | 4290 | 4290 | 0 |
| 195 | 20231019 | 151900 | 2078975505 | 4290 | 4300 | 4315 | 4290 | 188 |
| 196 | 20231019 | 151800 | 2078166730 | 4300 | 4280 | 4300 | 4280 | 2589 |
| 197 | 20231019 | 151700 | 2067051475 | 4280 | 4275 | 4280 | 4275 | 611 |
| 198 | 20231019 | 151600 | 2064438895 | 4280 | 4275 | 4280 | 4275 | 881 |
| 199 | 20231019 | 151500 | 2060669435 | 4280 | 4275 | 4280 | 4275 | 111 |
| 200 | 20231019 | 151400 | 2060194855 | 4275 | 4280 | 4290 | 4275 | 700 |
| 201 | 20231019 | 151300 | 2057200955 | 4280 | 4280 | 4280 | 4280 | 8 |
| 202 | 20231019 | 151200 | 2057166715 | 4280 | 4280 | 4290 | 4280 | 383 |
| 203 | 20231019 | 151100 | 2055526740 | 4270 | 4280 | 4280 | 4270 | 294 |
| 204 | 20231019 | 151000 | 2054269980 | 4285 | 4285 | 4285 | 4285 | 0 |
| 205 | 20231019 | 150900 | 2054269980 | 4285 | 4280 | 4290 | 4280 | 320 |
| 206 | 20231019 | 150800 | 2052899205 | 4280 | 4270 | 4285 | 4270 | 2337 |
| 207 | 20231019 | 150700 | 2042899605 | 4265 | 4265 | 4265 | 4265 | 1 |
| 208 | 20231019 | 150600 | 2042895340 | 4270 | 4265 | 4270 | 4265 | 812 |
| 209 | 20231019 | 150500 | 2039428195 | 4265 | 4270 | 4270 | 4265 | 787 |
| 210 | 20231019 | 150400 | 2036069140 | 4270 | 4270 | 4270 | 4270 | 0 |
| 211 | 20231019 | 150300 | 2036069140 | 4270 | 4270 | 4270 | 4270 | 1100 |
| 212 | 20231019 | 150200 | 2031372140 | 4280 | 4285 | 4290 | 4270 | 257 |
| 213 | 20231019 | 150100 | 2030272280 | 4280 | 4275 | 4285 | 4275 | 1222 |
| 214 | 20231019 | 150000 | 2025041635 | 4275 | 4270 | 4275 | 4270 | 109 |
| 215 | 20231019 | 145900 | 2024576000 | 4275 | 4275 | 4275 | 4270 | 674 |
| 216 | 20231019 | 145800 | 2021697190 | 4275 | 4275 | 4280 | 4275 | 581 |
| 217 | 20231019 | 145700 | 2019213195 | 4275 | 4280 | 4280 | 4275 | 537 |
| 218 | 20231019 | 145600 | 2016917065 | 4270 | 4270 | 4290 | 4270 | 722 |
| 219 | 20231019 | 145500 | 2013831560 | 4280 | 4270 | 4280 | 4270 | 35 |
| 220 | 20231019 | 145400 | 2013682090 | 4285 | 4285 | 4290 | 4270 | 661 |
| 221 | 20231019 | 145300 | 2010856055 | 4285 | 4275 | 4290 | 4270 | 554 |
| 222 | 20231019 | 145200 | 2008484015 | 4270 | 4270 | 4280 | 4270 | 118 |
| 223 | 20231019 | 145100 | 2007979955 | 4280 | 4285 | 4285 | 4270 | 713 |
| 224 | 20231019 | 145000 | 2004931810 | 4285 | 4275 | 4290 | 4270 | 440 |
| 225 | 20231019 | 144900 | 2003048540 | 4270 | 4270 | 4280 | 4270 | 91 |
| 226 | 20231019 | 144800 | 2002659920 | 4275 | 4280 | 4280 | 4275 | 71 |
| 227 | 20231019 | 144700 | 2002356200 | 4290 | 4290 | 4290 | 4290 | 802 |
| 228 | 20231019 | 144600 | 1998915620 | 4290 | 4295 | 4295 | 4290 | 178 |
| 229 | 20231019 | 144500 | 1998151295 | 4295 | 4295 | 4295 | 4295 | 221 |
| 230 | 20231019 | 144400 | 1997202100 | 4300 | 4300 | 4310 | 4300 | 836 |
| 231 | 20231019 | 144300 | 1993607190 | 4315 | 4300 | 4315 | 4300 | 247 |
| 232 | 20231019 | 144200 | 1992542690 | 4300 | 4310 | 4310 | 4300 | 480 |
| 233 | 20231019 | 144100 | 1990475690 | 4300 | 4305 | 4310 | 4300 | 214 |
| 234 | 20231019 | 144000 | 1989555320 | 4305 | 4300 | 4305 | 4300 | 1123 |
| 235 | 20231019 | 143900 | 1984726330 | 4300 | 4305 | 4310 | 4300 | 1202 |
| 236 | 20231019 | 143800 | 1979546825 | 4305 | 4305 | 4310 | 4300 | 2362 |
| 237 | 20231019 | 143700 | 1969378160 | 4310 | 4320 | 4320 | 4305 | 159 |
| 238 | 20231019 | 143600 | 1968693140 | 4320 | 4315 | 4320 | 4310 | 470 |
| 239 | 20231019 | 143500 | 1966665220 | 4315 | 4315 | 4315 | 4315 | 119 |
| 240 | 20231019 | 143400 | 1966151735 | 4315 | 4315 | 4315 | 4315 | 160 |
| 241 | 20231019 | 143300 | 1965461335 | 4320 | 4320 | 4320 | 4320 | 1048 |
| 242 | 20231019 | 143200 | 1960933975 | 4320 | 4330 | 4330 | 4320 | 468 |
| 243 | 20231019 | 143100 | 1958910735 | 4335 | 4350 | 4350 | 4335 | 1626 |
| 244 | 20231019 | 143000 | 1951853595 | 4350 | 4360 | 4365 | 4350 | 1626 |
| 245 | 20231019 | 142900 | 1944758610 | 4355 | 4365 | 4365 | 4355 | 1137 |
| 246 | 20231019 | 142800 | 1939800085 | 4360 | 4365 | 4365 | 4360 | 488 |
| 247 | 20231019 | 142700 | 1937670980 | 4360 | 4360 | 4365 | 4355 | 1725 |
| 248 | 20231019 | 142600 | 1930150115 | 4360 | 4360 | 4365 | 4360 | 339 |
| 249 | 20231019 | 142500 | 1928670645 | 4360 | 4360 | 4365 | 4360 | 1369 |
| 250 | 20231019 | 142400 | 1922700375 | 4365 | 4360 | 4365 | 4360 | 1157 |
| 251 | 20231019 | 142300 | 1917652335 | 4355 | 4365 | 4370 | 4355 | 3133 |
| 252 | 20231019 | 142200 | 1903990455 | 4365 | 4365 | 4365 | 4365 | 1087 |
| 253 | 20231019 | 142100 | 1899245700 | 4365 | 4380 | 4380 | 4365 | 1295 |
| 254 | 20231019 | 142000 | 1893576985 | 4375 | 4380 | 4380 | 4375 | 960 |
| 255 | 20231019 | 141900 | 1889372380 | 4380 | 4375 | 4380 | 4370 | 1201 |
| 256 | 20231019 | 141800 | 1884117355 | 4375 | 4385 | 4385 | 4365 | 5536 |
| 257 | 20231019 | 141700 | 1859896685 | 4385 | 4385 | 4390 | 4385 | 1467 |
| 258 | 20231019 | 141600 | 1853458700 | 4380 | 4380 | 4385 | 4380 | 395 |
| 259 | 20231019 | 141500 | 1851727165 | 4385 | 4385 | 4395 | 4385 | 1492 |
| 260 | 20231019 | 141400 | 1845176135 | 4385 | 4390 | 4390 | 4385 | 1680 |
| 261 | 20231019 | 141300 | 1837802830 | 4390 | 4380 | 4395 | 4380 | 1051 |
| 262 | 20231019 | 141200 | 1833194060 | 4380 | 4375 | 4380 | 4370 | 1470 |
| 263 | 20231019 | 141100 | 1826760860 | 4370 | 4365 | 4370 | 4365 | 288 |
| 264 | 20231019 | 141000 | 1825502920 | 4365 | 4365 | 4365 | 4360 | 596 |
| 265 | 20231019 | 140900 | 1822901970 | 4380 | 4375 | 4385 | 4370 | 2433 |
| 266 | 20231019 | 140800 | 1812258085 | 4380 | 4385 | 4385 | 4380 | 577 |
| 267 | 20231019 | 140700 | 1809730395 | 4390 | 4400 | 4400 | 4390 | 3094 |
| 268 | 20231019 | 140600 | 1796126920 | 4405 | 4400 | 4410 | 4400 | 2510 |
| 269 | 20231019 | 140500 | 1785074640 | 4405 | 4390 | 4410 | 4390 | 6918 |
| 270 | 20231019 | 140400 | 1754634460 | 4395 | 4385 | 4395 | 4385 | 1482 |
| 271 | 20231019 | 140300 | 1748126490 | 4385 | 4380 | 4385 | 4380 | 417 |
| 272 | 20231019 | 140200 | 1746298690 | 4375 | 4380 | 4390 | 4375 | 1120 |
| 273 | 20231019 | 140100 | 1741387800 | 4380 | 4380 | 4380 | 4375 | 1820 |
| 274 | 20231019 | 140000 | 1733416705 | 4390 | 4390 | 4390 | 4380 | 1903 |
| 275 | 20231019 | 135900 | 1725065175 | 4390 | 4390 | 4395 | 4385 | 580 |
| 276 | 20231019 | 135800 | 1722519775 | 4390 | 4385 | 4395 | 4385 | 1393 |
| 277 | 20231019 | 135700 | 1716400720 | 4390 | 4380 | 4395 | 4380 | 3223 |
| 278 | 20231019 | 135600 | 1702258935 | 4380 | 4385 | 4385 | 4380 | 233 |
| 279 | 20231019 | 135500 | 1701237995 | 4385 | 4385 | 4395 | 4385 | 3048 |
| 280 | 20231019 | 135400 | 1687858080 | 4385 | 4385 | 4390 | 4380 | 1550 |
| 281 | 20231019 | 135300 | 1681061195 | 4385 | 4375 | 4385 | 4375 | 1155 |
| 282 | 20231019 | 135200 | 1676003760 | 4385 | 4375 | 4385 | 4370 | 3342 |
| 283 | 20231019 | 135100 | 1661378505 | 4380 | 4370 | 4385 | 4370 | 959 |
| 284 | 20231019 | 135000 | 1657181460 | 4380 | 4380 | 4385 | 4375 | 1269 |
| 285 | 20231019 | 134900 | 1651621560 | 4385 | 4390 | 4390 | 4385 | 1941 |
| 286 | 20231019 | 134800 | 1643102675 | 4390 | 4385 | 4390 | 4385 | 1425 |
| 287 | 20231019 | 134700 | 1636848615 | 4390 | 4385 | 4390 | 4385 | 566 |
| 288 | 20231019 | 134600 | 1634365450 | 4390 | 4395 | 4395 | 4385 | 6532 |
| 289 | 20231019 | 134500 | 1605663370 | 4400 | 4395 | 4400 | 4395 | 899 |
| 290 | 20231019 | 134400 | 1601710720 | 4395 | 4400 | 4400 | 4395 | 1107 |
| 291 | 20231019 | 134300 | 1596843995 | 4400 | 4405 | 4410 | 4395 | 4234 |
| 292 | 20231019 | 134200 | 1578193455 | 4405 | 4395 | 4405 | 4390 | 1032 |
| 293 | 20231019 | 134100 | 1573654270 | 4395 | 4400 | 4405 | 4390 | 4068 |
| 294 | 20231019 | 134000 | 1555777235 | 4405 | 4405 | 4405 | 4400 | 1654 |
| 295 | 20231019 | 133900 | 1548495775 | 4410 | 4400 | 4410 | 4400 | 2072 |
| 296 | 20231019 | 133800 | 1539369585 | 4400 | 4405 | 4405 | 4395 | 1056 |
| 297 | 20231019 | 133700 | 1534723200 | 4415 | 4380 | 4415 | 4380 | 23810 |
| 298 | 20231019 | 133600 | 1429694315 | 4380 | 4410 | 4415 | 4370 | 7454 |
| 299 | 20231019 | 133500 | 1396895405 | 4400 | 4400 | 4405 | 4390 | 3891 |
| 300 | 20231019 | 133400 | 1379780850 | 4395 | 4395 | 4400 | 4395 | 3026 |
| 301 | 20231019 | 133300 | 1366473290 | 4390 | 4385 | 4395 | 4385 | 2780 |
| 302 | 20231019 | 133200 | 1354266605 | 4385 | 4370 | 4385 | 4370 | 183 |
| 303 | 20231019 | 133100 | 1353465545 | 4375 | 4370 | 4375 | 4365 | 2825 |
| 304 | 20231019 | 133000 | 1341127615 | 4375 | 4370 | 4375 | 4365 | 1480 |
| 305 | 20231019 | 132900 | 1334658725 | 4370 | 4365 | 4390 | 4360 | 8025 |
| 306 | 20231019 | 132800 | 1299575610 | 4365 | 4350 | 4365 | 4350 | 11769 |
| 307 | 20231019 | 132700 | 1248364245 | 4350 | 4340 | 4350 | 4335 | 2312 |
| 308 | 20231019 | 132600 | 1238324125 | 4340 | 4340 | 4340 | 4335 | 442 |
| 309 | 20231019 | 132500 | 1236405860 | 4335 | 4330 | 4335 | 4330 | 1056 |
| 310 | 20231019 | 132400 | 1231832465 | 4330 | 4340 | 4340 | 4330 | 4955 |
| 311 | 20231019 | 132300 | 1210345510 | 4340 | 4340 | 4340 | 4340 | 110 |
| 312 | 20231019 | 132200 | 1209868110 | 4330 | 4320 | 4330 | 4315 | 6203 |
| 313 | 20231019 | 132100 | 1183045585 | 4320 | 4315 | 4320 | 4315 | 2727 |
| 314 | 20231019 | 132000 | 1171278520 | 4315 | 4310 | 4315 | 4310 | 2305 |
| 315 | 20231019 | 131900 | 1161343965 | 4305 | 4305 | 4305 | 4305 | 530 |
| 316 | 20231019 | 131800 | 1159062315 | 4300 | 4295 | 4305 | 4295 | 6649 |
| 317 | 20231019 | 131700 | 1130479745 | 4290 | 4285 | 4290 | 4285 | 2861 |
| 318 | 20231019 | 131600 | 1118206135 | 4285 | 4270 | 4285 | 4270 | 8967 |
| 319 | 20231019 | 131500 | 1079859120 | 4265 | 4270 | 4270 | 4265 | 3260 |
| 320 | 20231019 | 131400 | 1065947505 | 4275 | 4275 | 4275 | 4275 | 403 |
| 321 | 20231019 | 131300 | 1064224680 | 4275 | 4280 | 4285 | 4275 | 127 |
| 322 | 20231019 | 131200 | 1063681195 | 4275 | 4275 | 4275 | 4275 | 16 |
| 323 | 20231019 | 131100 | 1063612795 | 4280 | 4275 | 4280 | 4275 | 453 |
| 324 | 20231019 | 131000 | 1061674320 | 4275 | 4280 | 4280 | 4275 | 27 |
| 325 | 20231019 | 130900 | 1061558840 | 4275 | 4275 | 4275 | 4275 | 0 |
| 326 | 20231019 | 130800 | 1061558840 | 4275 | 4275 | 4275 | 4275 | 54 |
| 327 | 20231019 | 130700 | 1061327990 | 4275 | 4275 | 4275 | 4275 | 0 |
| 328 | 20231019 | 130600 | 1061327990 | 4275 | 4275 | 4275 | 4275 | 16 |
| 329 | 20231019 | 130500 | 1061259590 | 4275 | 4275 | 4275 | 4275 | 125 |
| 330 | 20231019 | 130400 | 1060725215 | 4275 | 4280 | 4280 | 4270 | 978 |
| 331 | 20231019 | 130300 | 1056543840 | 4280 | 4285 | 4285 | 4280 | 121 |
| 332 | 20231019 | 130200 | 1056025460 | 4285 | 4280 | 4285 | 4280 | 118 |
| 333 | 20231019 | 130100 | 1055520050 | 4275 | 4275 | 4275 | 4275 | 0 |
| 334 | 20231019 | 130000 | 1055520050 | 4275 | 4275 | 4280 | 4275 | 503 |
| 335 | 20231019 | 125900 | 1053367915 | 4280 | 4270 | 4280 | 4270 | 25 |
| 336 | 20231019 | 125800 | 1053261065 | 4280 | 4270 | 4280 | 4270 | 66 |
| 337 | 20231019 | 125700 | 1052978970 | 4280 | 4275 | 4280 | 4275 | 40 |
| 338 | 20231019 | 125600 | 1052807945 | 4270 | 4270 | 4270 | 4270 | 16 |
| 339 | 20231019 | 125500 | 1052739625 | 4280 | 4275 | 4280 | 4270 | 46 |
| 340 | 20231019 | 125400 | 1052543010 | 4270 | 4270 | 4270 | 4270 | 26 |
| 341 | 20231019 | 125300 | 1052431990 | 4270 | 4275 | 4275 | 4270 | 120 |
| 342 | 20231019 | 125200 | 1051919175 | 4280 | 4270 | 4280 | 4270 | 148 |
| 343 | 20231019 | 125100 | 1051286615 | 4275 | 4270 | 4275 | 4270 | 27 |
| 344 | 20231019 | 125000 | 1051171270 | 4270 | 4270 | 4280 | 4270 | 455 |
| 345 | 20231019 | 124900 | 1049227185 | 4265 | 4270 | 4270 | 4265 | 200 |
| 346 | 20231019 | 124800 | 1048373340 | 4270 | 4265 | 4270 | 4265 | 40 |
| 347 | 20231019 | 124700 | 1048202685 | 4270 | 4270 | 4270 | 4270 | 6 |
| 348 | 20231019 | 124600 | 1048177065 | 4270 | 4270 | 4270 | 4270 | 35 |
| 349 | 20231019 | 124500 | 1048027615 | 4270 | 4270 | 4270 | 4270 | 26 |
| 350 | 20231019 | 124400 | 1047916595 | 4280 | 4265 | 4280 | 4265 | 359 |
| 351 | 20231019 | 124300 | 1046382995 | 4270 | 4250 | 4270 | 4250 | 446 |
| 352 | 20231019 | 124200 | 1044483335 | 4250 | 4255 | 4255 | 4250 | 945 |
| 353 | 20231019 | 124100 | 1040462525 | 4255 | 4255 | 4255 | 4255 | 99 |
| 354 | 20231019 | 124000 | 1040041280 | 4250 | 4245 | 4250 | 4245 | 356 |
| 355 | 20231019 | 123900 | 1038528430 | 4245 | 4245 | 4245 | 4245 | 64 |
| 356 | 20231019 | 123800 | 1038256750 | 4245 | 4245 | 4245 | 4245 | 77 |
| 357 | 20231019 | 123700 | 1037929885 | 4245 | 4245 | 4245 | 4245 | 2913 |
| 358 | 20231019 | 123600 | 1025564200 | 4255 | 4245 | 4255 | 4245 | 81 |
| 359 | 20231019 | 123500 | 1025220010 | 4245 | 4245 | 4245 | 4245 | 28 |
| 360 | 20231019 | 123400 | 1025101150 | 4245 | 4245 | 4245 | 4245 | 13 |
| 361 | 20231019 | 123300 | 1025045965 | 4245 | 4245 | 4245 | 4245 | 13 |
| 362 | 20231019 | 123200 | 1024990780 | 4245 | 4250 | 4255 | 4245 | 101 |
| 363 | 20231019 | 123100 | 1024561310 | 4250 | 4250 | 4250 | 4250 | 17 |
| 364 | 20231019 | 123000 | 1024489060 | 4250 | 4250 | 4250 | 4250 | 16 |
| 365 | 20231019 | 122900 | 1024421060 | 4260 | 4245 | 4260 | 4245 | 68 |
| 366 | 20231019 | 122800 | 1024131880 | 4245 | 4245 | 4245 | 4245 | 31 |
| 367 | 20231019 | 122700 | 1024000285 | 4245 | 4245 | 4245 | 4245 | 0 |
| 368 | 20231019 | 122600 | 1024000285 | 4245 | 4245 | 4245 | 4245 | 18 |
| 369 | 20231019 | 122500 | 1023923875 | 4260 | 4245 | 4260 | 4245 | 55 |
| 370 | 20231019 | 122400 | 1023690000 | 4250 | 4250 | 4250 | 4250 | 468 |
| 371 | 20231019 | 122300 | 1021701000 | 4250 | 4255 | 4255 | 4250 | 1756 |
| 372 | 20231019 | 122200 | 1014229360 | 4255 | 4255 | 4255 | 4255 | 2000 |
| 373 | 20231019 | 122100 | 1005719360 | 4255 | 4255 | 4255 | 4255 | 43 |
| 374 | 20231019 | 122000 | 1005536395 | 4255 | 4255 | 4255 | 4255 | 0 |
| 375 | 20231019 | 121900 | 1005536395 | 4255 | 4255 | 4255 | 4255 | 44 |
| 376 | 20231019 | 121800 | 1005349175 | 4255 | 4255 | 4255 | 4255 | 16 |
| 377 | 20231019 | 121700 | 1005281095 | 4255 | 4255 | 4255 | 4255 | 15 |
| 378 | 20231019 | 121600 | 1005217270 | 4255 | 4255 | 4255 | 4255 | 16 |
| 379 | 20231019 | 121500 | 1005149190 | 4255 | 4255 | 4255 | 4255 | 0 |
| 380 | 20231019 | 121400 | 1005149190 | 4255 | 4255 | 4260 | 4255 | 45 |
| 381 | 20231019 | 121300 | 1004957660 | 4255 | 4255 | 4255 | 4255 | 8 |
| 382 | 20231019 | 121200 | 1004923620 | 4255 | 4255 | 4255 | 4255 | 28 |
| 383 | 20231019 | 121100 | 1004804480 | 4260 | 4260 | 4260 | 4255 | 274 |
| 384 | 20231019 | 121000 | 1003637300 | 4260 | 4260 | 4260 | 4260 | 11 |
| 385 | 20231019 | 120900 | 1003590440 | 4260 | 4260 | 4260 | 4260 | 22 |
| 386 | 20231019 | 120800 | 1003496720 | 4270 | 4255 | 4270 | 4255 | 336 |
| 387 | 20231019 | 120700 | 1002064355 | 4255 | 4255 | 4260 | 4255 | 491 |
| 388 | 20231019 | 120600 | 999975100 | 4265 | 4260 | 4265 | 4260 | 200 |
| 389 | 20231019 | 120500 | 999122870 | 4255 | 4255 | 4255 | 4255 | 30 |
| 390 | 20231019 | 120400 | 998995220 | 4255 | 4255 | 4265 | 4255 | 49 |
| 391 | 20231019 | 120300 | 998786600 | 4255 | 4260 | 4265 | 4255 | 23 |
| 392 | 20231019 | 120200 | 998688630 | 4255 | 4255 | 4255 | 4255 | 31 |
| 393 | 20231019 | 120100 | 998556725 | 4255 | 4255 | 4255 | 4255 | 12 |
| 394 | 20231019 | 120000 | 998505665 | 4260 | 4260 | 4265 | 4260 | 29 |
| 395 | 20231019 | 115900 | 998382075 | 4255 | 4255 | 4260 | 4255 | 120 |
| 396 | 20231019 | 115800 | 997871080 | 4255 | 4265 | 4270 | 4250 | 202 |
| 397 | 20231019 | 115700 | 997010015 | 4250 | 4260 | 4265 | 4250 | 60 |
| 398 | 20231019 | 115600 | 996754320 | 4265 | 4265 | 4265 | 4265 | 0 |
| 399 | 20231019 | 115500 | 996754320 | 4265 | 4260 | 4265 | 4260 | 39 |
| 400 | 20231019 | 115400 | 996588130 | 4270 | 4265 | 4270 | 4265 | 300 |
| 401 | 20231019 | 115300 | 995308255 | 4265 | 4240 | 4265 | 4240 | 2679 |
| 402 | 20231019 | 115200 | 983929145 | 4235 | 4235 | 4235 | 4235 | 12 |
| 403 | 20231019 | 115100 | 983878325 | 4235 | 4235 | 4235 | 4235 | 29 |
| 404 | 20231019 | 115000 | 983755510 | 4235 | 4235 | 4235 | 4235 | 27 |
| 405 | 20231019 | 114900 | 983641165 | 4235 | 4235 | 4235 | 4235 | 27 |
| 406 | 20231019 | 114800 | 983526820 | 4235 | 4240 | 4240 | 4230 | 58 |
| 407 | 20231019 | 114700 | 983281245 | 4230 | 4240 | 4240 | 4230 | 54 |
| 408 | 20231019 | 114600 | 983052695 | 4240 | 4240 | 4240 | 4230 | 183 |
| 409 | 20231019 | 114500 | 982276995 | 4230 | 4230 | 4230 | 4230 | 13 |
| 410 | 20231019 | 114400 | 982222005 | 4240 | 4235 | 4240 | 4230 | 91 |
| 411 | 20231019 | 114300 | 981836700 | 4230 | 4230 | 4235 | 4225 | 202 |
| 412 | 20231019 | 114200 | 980981550 | 4240 | 4235 | 4240 | 4235 | 220 |
| 413 | 20231019 | 114100 | 980049840 | 4225 | 4230 | 4230 | 4225 | 100 |
| 414 | 20231019 | 114000 | 979626895 | 4245 | 4245 | 4245 | 4245 | 0 |
| 415 | 20231019 | 113900 | 979626895 | 4245 | 4240 | 4245 | 4240 | 50 |
| 416 | 20231019 | 113800 | 979414875 | 4225 | 4240 | 4245 | 4225 | 11223 |
| 417 | 20231019 | 113700 | 931938090 | 4245 | 4260 | 4260 | 4245 | 4480 |
| 418 | 20231019 | 113600 | 912895745 | 4260 | 4270 | 4270 | 4260 | 42 |
| 419 | 20231019 | 113500 | 912716715 | 4260 | 4275 | 4275 | 4260 | 15 |
| 420 | 20231019 | 113400 | 912652800 | 4275 | 4265 | 4275 | 4255 | 170 |
| 421 | 20231019 | 113300 | 911927735 | 4255 | 4255 | 4255 | 4255 | 16 |
| 422 | 20231019 | 113200 | 911859655 | 4275 | 4275 | 4275 | 4275 | 0 |
| 423 | 20231019 | 113100 | 911859655 | 4275 | 4250 | 4275 | 4250 | 82 |
| 424 | 20231019 | 113000 | 911509775 | 4250 | 4235 | 4250 | 4235 | 714 |
| 425 | 20231019 | 112900 | 908477365 | 4245 | 4240 | 4245 | 4240 | 157 |
| 426 | 20231019 | 112800 | 907811325 | 4235 | 4235 | 4235 | 4235 | 0 |
| 427 | 20231019 | 112700 | 907811325 | 4235 | 4235 | 4235 | 4235 | 21 |
| 428 | 20231019 | 112600 | 907722390 | 4245 | 4240 | 4245 | 4240 | 100 |
| 429 | 20231019 | 112500 | 907298145 | 4235 | 4235 | 4235 | 4235 | 38 |
| 430 | 20231019 | 112400 | 907137215 | 4240 | 4240 | 4240 | 4240 | 10 |
| 431 | 20231019 | 112300 | 907094815 | 4235 | 4240 | 4240 | 4235 | 217 |
| 432 | 20231019 | 112200 | 906174820 | 4235 | 4235 | 4235 | 4235 | 38 |
| 433 | 20231019 | 112100 | 906013890 | 4240 | 4240 | 4240 | 4240 | 3 |
| 434 | 20231019 | 112000 | 906001170 | 4240 | 4245 | 4245 | 4240 | 79 |
| 435 | 20231019 | 111900 | 905666120 | 4250 | 4250 | 4250 | 4250 | 0 |
| 436 | 20231019 | 111800 | 905666120 | 4250 | 4235 | 4250 | 4235 | 2026 |
| 437 | 20231019 | 111700 | 897074545 | 4225 | 4240 | 4240 | 4225 | 34 |
| 438 | 20231019 | 111600 | 896930595 | 4240 | 4235 | 4240 | 4225 | 3032 |
| 439 | 20231019 | 111500 | 884100300 | 4235 | 4235 | 4235 | 4235 | 40 |
| 440 | 20231019 | 111400 | 883930900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 441 | 20231019 | 111300 | 883930900 | 4235 | 4235 | 4235 | 4235 | 37 |
| 442 | 20231019 | 111200 | 883774205 | 4235 | 4235 | 4235 | 4235 | 0 |
| 443 | 20231019 | 111100 | 883774205 | 4235 | 4240 | 4240 | 4235 | 161 |
| 444 | 20231019 | 111000 | 883091675 | 4235 | 4235 | 4235 | 4235 | 32 |
| 445 | 20231019 | 110900 | 882956155 | 4235 | 4235 | 4235 | 4235 | 0 |
| 446 | 20231019 | 110800 | 882956155 | 4235 | 4235 | 4235 | 4235 | 15 |
| 447 | 20231019 | 110700 | 882892630 | 4245 | 4240 | 4245 | 4235 | 366 |
| 448 | 20231019 | 110600 | 881340305 | 4240 | 4240 | 4240 | 4240 | 33 |
| 449 | 20231019 | 110500 | 881200385 | 4240 | 4240 | 4240 | 4240 | 0 |
| 450 | 20231019 | 110400 | 881200385 | 4240 | 4240 | 4240 | 4240 | 33 |
| 451 | 20231019 | 110300 | 881060465 | 4240 | 4245 | 4245 | 4240 | 1018 |
| 452 | 20231019 | 110200 | 876739145 | 4245 | 4245 | 4245 | 4245 | 17 |
| 453 | 20231019 | 110100 | 876666980 | 4245 | 4245 | 4245 | 4245 | 33 |
| 454 | 20231019 | 110000 | 876526895 | 4245 | 4245 | 4245 | 4245 | 15 |
| 455 | 20231019 | 105900 | 876463220 | 4255 | 4245 | 4255 | 4245 | 77 |
| 456 | 20231019 | 105800 | 876136045 | 4250 | 4250 | 4250 | 4250 | 28 |
| 457 | 20231019 | 105700 | 876017045 | 4250 | 4250 | 4250 | 4250 | 31 |
| 458 | 20231019 | 105600 | 875885295 | 4255 | 4250 | 4255 | 4250 | 150 |
| 459 | 20231019 | 105500 | 875247215 | 4250 | 4250 | 4250 | 4250 | 5 |
| 460 | 20231019 | 105400 | 875225965 | 4255 | 4270 | 4270 | 4250 | 718 |
| 461 | 20231019 | 105300 | 872172275 | 4275 | 4275 | 4280 | 4275 | 29 |
| 462 | 20231019 | 105200 | 872048295 | 4275 | 4240 | 4275 | 4240 | 435 |
| 463 | 20231019 | 105100 | 870199245 | 4240 | 4240 | 4240 | 4240 | 183 |
| 464 | 20231019 | 105000 | 869423325 | 4235 | 4235 | 4235 | 4235 | 16 |
| 465 | 20231019 | 104900 | 869355565 | 4235 | 4235 | 4235 | 4235 | 23 |
| 466 | 20231019 | 104800 | 869258160 | 4235 | 4240 | 4240 | 4235 | 581 |
| 467 | 20231019 | 104700 | 866797555 | 4250 | 4250 | 4250 | 4250 | 0 |
| 468 | 20231019 | 104600 | 866797555 | 4250 | 4250 | 4250 | 4250 | 0 |
| 469 | 20231019 | 104500 | 866797555 | 4250 | 4240 | 4250 | 4240 | 4090 |
| 470 | 20231019 | 104400 | 849454660 | 4240 | 4240 | 4240 | 4235 | 266 |
| 471 | 20231019 | 104300 | 848328050 | 4235 | 4245 | 4245 | 4235 | 2321 |
| 472 | 20231019 | 104200 | 838491285 | 4240 | 4240 | 4240 | 4240 | 201 |
| 473 | 20231019 | 104100 | 837639045 | 4250 | 4240 | 4250 | 4240 | 41 |
| 474 | 20231019 | 104000 | 837465085 | 4240 | 4240 | 4240 | 4240 | 31 |
| 475 | 20231019 | 103900 | 837333645 | 4250 | 4250 | 4260 | 4240 | 609 |
| 476 | 20231019 | 103800 | 834745140 | 4255 | 4240 | 4255 | 4240 | 439 |
| 477 | 20231019 | 103700 | 832879945 | 4250 | 4245 | 4250 | 4245 | 34 |
| 478 | 20231019 | 103600 | 832735600 | 4240 | 4250 | 4250 | 4240 | 231 |
| 479 | 20231019 | 103500 | 831754060 | 4240 | 4250 | 4250 | 4240 | 39 |
| 480 | 20231019 | 103400 | 831588560 | 4260 | 4240 | 4260 | 4240 | 1723 |
| 481 | 20231019 | 103300 | 824277910 | 4250 | 4255 | 4255 | 4240 | 290 |
| 482 | 20231019 | 103200 | 823045520 | 4250 | 4255 | 4255 | 4250 | 1476 |
| 483 | 20231019 | 103100 | 816765145 | 4255 | 4255 | 4255 | 4255 | 31 |
| 484 | 20231019 | 103000 | 816633240 | 4255 | 4255 | 4255 | 4255 | 0 |
| 485 | 20231019 | 102900 | 816633240 | 4255 | 4255 | 4265 | 4255 | 131 |
| 486 | 20231019 | 102800 | 816075230 | 4255 | 4255 | 4260 | 4255 | 47 |
| 487 | 20231019 | 102700 | 815875220 | 4260 | 4260 | 4260 | 4260 | 500 |
| 488 | 20231019 | 102600 | 813745220 | 4255 | 4260 | 4260 | 4255 | 42 |
| 489 | 20231019 | 102500 | 813566485 | 4255 | 4255 | 4255 | 4255 | 20 |
| 490 | 20231019 | 102400 | 813481385 | 4255 | 4255 | 4255 | 4255 | 16 |
| 491 | 20231019 | 102300 | 813413305 | 4260 | 4265 | 4265 | 4260 | 9136 |
| 492 | 20231019 | 102200 | 774485670 | 4265 | 4265 | 4270 | 4265 | 39 |
| 493 | 20231019 | 102100 | 774319275 | 4265 | 4275 | 4275 | 4265 | 1986 |
| 494 | 20231019 | 102000 | 765833295 | 4275 | 4275 | 4275 | 4275 | 20 |
| 495 | 20231019 | 101900 | 765747795 | 4275 | 4265 | 4275 | 4260 | 527 |
| 496 | 20231019 | 101800 | 763499490 | 4270 | 4270 | 4270 | 4260 | 1865 |
| 497 | 20231019 | 101700 | 755549950 | 4270 | 4275 | 4280 | 4270 | 384 |
| 498 | 20231019 | 101600 | 753909210 | 4260 | 4240 | 4260 | 4240 | 1711 |
| 499 | 20231019 | 101500 | 746635085 | 4240 | 4240 | 4240 | 4240 | 17 |
| 500 | 20231019 | 101400 | 746563005 | 4240 | 4250 | 4250 | 4240 | 30 |
| 501 | 20231019 | 101300 | 746435705 | 4240 | 4240 | 4250 | 4240 | 26 |
| 502 | 20231019 | 101200 | 746325415 | 4245 | 4245 | 4250 | 4245 | 689 |
| 503 | 20231019 | 101100 | 743400595 | 4245 | 4245 | 4245 | 4245 | 4 |
| 504 | 20231019 | 101000 | 743383615 | 4245 | 4250 | 4250 | 4245 | 46 |
| 505 | 20231019 | 100900 | 743188195 | 4250 | 4250 | 4250 | 4250 | 12 |
| 506 | 20231019 | 100800 | 743137195 | 4255 | 4255 | 4255 | 4255 | 398 |
| 507 | 20231019 | 100700 | 741443705 | 4275 | 4245 | 4280 | 4245 | 350 |
| 508 | 20231019 | 100600 | 739957835 | 4245 | 4230 | 4245 | 4225 | 4025 |
| 509 | 20231019 | 100500 | 722919735 | 4240 | 4230 | 4240 | 4230 | 49 |
| 510 | 20231019 | 100400 | 722712455 | 4245 | 4240 | 4245 | 4235 | 7208 |
| 511 | 20231019 | 100300 | 692151495 | 4240 | 4240 | 4245 | 4240 | 598 |
| 512 | 20231019 | 100200 | 689615470 | 4240 | 4255 | 4255 | 4240 | 10480 |
| 513 | 20231019 | 100100 | 645112945 | 4260 | 4270 | 4275 | 4260 | 2628 |
| 514 | 20231019 | 100000 | 633881975 | 4275 | 4250 | 4275 | 4240 | 1232 |
| 515 | 20231019 | 095900 | 628646560 | 4280 | 4260 | 4280 | 4250 | 386 |
| 516 | 20231019 | 095800 | 627003010 | 4265 | 4250 | 4265 | 4250 | 459 |
| 517 | 20231019 | 095700 | 625048385 | 4250 | 4225 | 4250 | 4215 | 3072 |
| 518 | 20231019 | 095600 | 612036800 | 4225 | 4225 | 4225 | 4220 | 416 |
| 519 | 20231019 | 095500 | 610279330 | 4225 | 4225 | 4225 | 4220 | 359 |
| 520 | 20231019 | 095400 | 608762970 | 4225 | 4220 | 4225 | 4220 | 122 |
| 521 | 20231019 | 095300 | 608248110 | 4220 | 4205 | 4220 | 4205 | 2586 |
| 522 | 20231019 | 095200 | 597348820 | 4205 | 4210 | 4210 | 4205 | 652 |
| 523 | 20231019 | 095100 | 594604370 | 4205 | 4205 | 4205 | 4205 | 100 |
| 524 | 20231019 | 095000 | 594183870 | 4210 | 4200 | 4210 | 4200 | 1205 |
| 525 | 20231019 | 094900 | 589116905 | 4205 | 4210 | 4210 | 4195 | 169 |
| 526 | 20231019 | 094800 | 588406710 | 4210 | 4210 | 4210 | 4210 | 366 |
| 527 | 20231019 | 094700 | 586865850 | 4215 | 4210 | 4215 | 4210 | 39 |
| 528 | 20231019 | 094600 | 586701640 | 4210 | 4215 | 4215 | 4210 | 39 |
| 529 | 20231019 | 094500 | 586537430 | 4210 | 4220 | 4220 | 4210 | 867 |
| 530 | 20231019 | 094400 | 582883095 | 4220 | 4215 | 4220 | 4215 | 118 |
| 531 | 20231019 | 094300 | 582385215 | 4215 | 4215 | 4215 | 4215 | 386 |
| 532 | 20231019 | 094200 | 580758225 | 4210 | 4215 | 4215 | 4210 | 35 |
| 533 | 20231019 | 094100 | 580610855 | 4215 | 4225 | 4225 | 4215 | 2028 |
| 534 | 20231019 | 094000 | 572062575 | 4230 | 4195 | 4230 | 4195 | 4480 |
| 535 | 20231019 | 093900 | 553215505 | 4195 | 4195 | 4195 | 4190 | 121 |
| 536 | 20231019 | 093800 | 552708385 | 4190 | 4195 | 4195 | 4190 | 31 |
| 537 | 20231019 | 093700 | 552578435 | 4200 | 4195 | 4200 | 4195 | 86 |
| 538 | 20231019 | 093600 | 552217640 | 4200 | 4195 | 4200 | 4190 | 1263 |
| 539 | 20231019 | 093500 | 546924495 | 4205 | 4205 | 4210 | 4195 | 4779 |
| 540 | 20231019 | 093400 | 526865965 | 4210 | 4205 | 4210 | 4205 | 22 |
| 541 | 20231019 | 093300 | 526773430 | 4210 | 4210 | 4210 | 4205 | 1312 |
| 542 | 20231019 | 093200 | 521255940 | 4205 | 4210 | 4210 | 4205 | 129 |
| 543 | 20231019 | 093100 | 520713040 | 4210 | 4205 | 4225 | 4205 | 609 |
| 544 | 20231019 | 093000 | 518147035 | 4205 | 4210 | 4210 | 4205 | 51 |
| 545 | 20231019 | 092900 | 517932550 | 4210 | 4215 | 4225 | 4210 | 7623 |
| 546 | 20231019 | 092800 | 485837630 | 4215 | 4230 | 4235 | 4215 | 2392 |
| 547 | 20231019 | 092700 | 475732270 | 4230 | 4230 | 4235 | 4225 | 162 |
| 548 | 20231019 | 092600 | 475046745 | 4235 | 4235 | 4240 | 4235 | 607 |
| 549 | 20231019 | 092500 | 472476080 | 4240 | 4215 | 4240 | 4210 | 1031 |
| 550 | 20231019 | 092400 | 468120100 | 4215 | 4205 | 4215 | 4205 | 250 |
| 551 | 20231019 | 092300 | 467067990 | 4210 | 4210 | 4220 | 4210 | 2243 |
| 552 | 20231019 | 092200 | 457610375 | 4200 | 4210 | 4225 | 4200 | 4626 |
| 553 | 20231019 | 092100 | 438145240 | 4210 | 4240 | 4240 | 4210 | 487 |
| 554 | 20231019 | 092000 | 436087840 | 4240 | 4240 | 4265 | 4240 | 7442 |
| 555 | 20231019 | 091900 | 404506050 | 4240 | 4230 | 4240 | 4230 | 13 |
| 556 | 20231019 | 091800 | 404451050 | 4240 | 4220 | 4240 | 4210 | 5291 |
| 557 | 20231019 | 091700 | 382133395 | 4210 | 4245 | 4245 | 4210 | 4664 |
| 558 | 20231019 | 091600 | 362439900 | 4225 | 4220 | 4225 | 4220 | 595 |
| 559 | 20231019 | 091500 | 359926975 | 4220 | 4205 | 4220 | 4205 | 1188 |
| 560 | 20231019 | 091400 | 354913630 | 4205 | 4205 | 4220 | 4200 | 1203 |
| 561 | 20231019 | 091300 | 349852525 | 4205 | 4220 | 4220 | 4205 | 1099 |
| 562 | 20231019 | 091200 | 345225390 | 4220 | 4190 | 4220 | 4190 | 2961 |
| 563 | 20231019 | 091100 | 332786760 | 4190 | 4185 | 4190 | 4180 | 637 |
| 564 | 20231019 | 091000 | 330120565 | 4185 | 4185 | 4185 | 4185 | 2 |
| 565 | 20231019 | 090900 | 330112195 | 4185 | 4205 | 4205 | 4175 | 3693 |
| 566 | 20231019 | 090800 | 314656090 | 4205 | 4210 | 4215 | 4200 | 1358 |
| 567 | 20231019 | 090700 | 308943250 | 4200 | 4200 | 4200 | 4200 | 352 |
| 568 | 20231019 | 090600 | 307464850 | 4220 | 4220 | 4220 | 4220 | 10 |
| 569 | 20231019 | 090500 | 307422650 | 4175 | 4220 | 4220 | 4175 | 7604 |
| 570 | 20231019 | 090400 | 275502730 | 4220 | 4205 | 4230 | 4200 | 4682 |
| 571 | 20231019 | 090300 | 255786075 | 4235 | 4180 | 4250 | 4180 | 7603 |
| 572 | 20231019 | 090200 | 223852570 | 4180 | 4135 | 4180 | 4135 | 9608 |
| 573 | 20231019 | 090100 | 183869120 | 4135 | 4205 | 4205 | 4110 | 31568 |
| 574 | 20231019 | 090000 | 52798280 | 4205 | 4295 | 4295 | 4190 | 12413 |