31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 190900 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 37819 |
| 3 | 20231019 | 190800 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 4 | 20231019 | 190700 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 5 | 20231019 | 190600 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 6 | 20231019 | 190500 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 7 | 20231019 | 190400 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 8 | 20231019 | 190300 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 9 | 20231019 | 190200 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 10 | 20231019 | 190100 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 11 | 20231019 | 190000 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 12 | 20231019 | 185900 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 13 | 20231019 | 185800 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 14 | 20231019 | 185700 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 15 | 20231019 | 185600 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 16 | 20231019 | 185500 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 17 | 20231019 | 185400 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 18 | 20231019 | 185300 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 19 | 20231019 | 185200 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 20 | 20231019 | 185100 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 21 | 20231019 | 185000 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 22 | 20231019 | 184900 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 23 | 20231019 | 184800 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 24 | 20231019 | 184700 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 25 | 20231019 | 184600 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 26 | 20231019 | 184500 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 27 | 20231019 | 184400 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 28 | 20231019 | 184300 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 29 | 20231019 | 184200 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 30 | 20231019 | 184100 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 31 | 20231019 | 184000 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 32 | 20231019 | 183900 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 37819 |
| 33 | 20231019 | 183800 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 34 | 20231019 | 183700 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 35 | 20231019 | 183600 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 36 | 20231019 | 183500 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 37 | 20231019 | 183400 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 38 | 20231019 | 183300 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 39 | 20231019 | 183200 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 40 | 20231019 | 183100 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 41 | 20231019 | 183000 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 42 | 20231019 | 182900 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 43 | 20231019 | 182800 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 44 | 20231019 | 182700 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 45 | 20231019 | 182600 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 46 | 20231019 | 182500 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 47 | 20231019 | 182400 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 48 | 20231019 | 182300 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 49 | 20231019 | 182200 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 50 | 20231019 | 182100 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 51 | 20231019 | 182000 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 52 | 20231019 | 181900 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 53 | 20231019 | 181800 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 54 | 20231019 | 181700 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 55 | 20231019 | 181600 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 56 | 20231019 | 181500 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 57 | 20231019 | 181400 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 58 | 20231019 | 181300 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 59 | 20231019 | 181200 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 60 | 20231019 | 181100 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 61 | 20231019 | 181000 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 62 | 20231019 | 180900 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 37819 |
| 63 | 20231019 | 180800 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 64 | 20231019 | 180700 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 65 | 20231019 | 180600 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 66 | 20231019 | 180500 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 67 | 20231019 | 180400 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 68 | 20231019 | 180300 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 69 | 20231019 | 180200 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 70 | 20231019 | 180100 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 71 | 20231019 | 180000 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 72 | 20231019 | 175900 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 73 | 20231019 | 175800 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 74 | 20231019 | 175700 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 75 | 20231019 | 175600 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 76 | 20231019 | 175500 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 77 | 20231019 | 175400 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 78 | 20231019 | 175300 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 79 | 20231019 | 175200 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 80 | 20231019 | 175100 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 81 | 20231019 | 175000 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 82 | 20231019 | 174900 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 83 | 20231019 | 174800 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 84 | 20231019 | 174700 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 85 | 20231019 | 174600 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 86 | 20231019 | 174500 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 87 | 20231019 | 174400 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 88 | 20231019 | 174300 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 89 | 20231019 | 174200 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 90 | 20231019 | 174100 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 91 | 20231019 | 174000 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 92 | 20231019 | 173900 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 37819 |
| 93 | 20231019 | 173800 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 94 | 20231019 | 173700 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 95 | 20231019 | 173600 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 96 | 20231019 | 173500 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 97 | 20231019 | 173400 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 98 | 20231019 | 173300 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 99 | 20231019 | 173200 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 100 | 20231019 | 173100 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 101 | 20231019 | 173000 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 102 | 20231019 | 172900 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 103 | 20231019 | 172800 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 104 | 20231019 | 172700 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 105 | 20231019 | 172600 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 106 | 20231019 | 172500 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 107 | 20231019 | 172400 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 108 | 20231019 | 172300 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 109 | 20231019 | 172200 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 110 | 20231019 | 172100 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 111 | 20231019 | 172000 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 112 | 20231019 | 171900 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 113 | 20231019 | 171800 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 114 | 20231019 | 171700 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 115 | 20231019 | 171600 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 116 | 20231019 | 171500 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 117 | 20231019 | 171400 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 118 | 20231019 | 171300 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 119 | 20231019 | 171200 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 120 | 20231019 | 171100 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 121 | 20231019 | 171000 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 122 | 20231019 | 170900 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 37819 |
| 123 | 20231019 | 170800 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 124 | 20231019 | 170700 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 125 | 20231019 | 170600 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 126 | 20231019 | 170500 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 127 | 20231019 | 170400 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 128 | 20231019 | 170300 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 129 | 20231019 | 170200 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 130 | 20231019 | 170100 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 131 | 20231019 | 170000 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 132 | 20231019 | 165900 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 133 | 20231019 | 165800 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 134 | 20231019 | 165700 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 135 | 20231019 | 165600 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 136 | 20231019 | 165500 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 137 | 20231019 | 165400 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 138 | 20231019 | 165300 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 139 | 20231019 | 165200 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 140 | 20231019 | 165100 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 141 | 20231019 | 165000 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 142 | 20231019 | 164900 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 143 | 20231019 | 164800 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 144 | 20231019 | 164700 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 145 | 20231019 | 164600 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 146 | 20231019 | 164500 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 147 | 20231019 | 164400 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 148 | 20231019 | 164300 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 149 | 20231019 | 164200 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 150 | 20231019 | 164100 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 151 | 20231019 | 164000 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 152 | 20231019 | 163900 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 37819 |
| 153 | 20231019 | 163800 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 154 | 20231019 | 163700 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 155 | 20231019 | 163600 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 156 | 20231019 | 163500 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 157 | 20231019 | 163400 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 158 | 20231019 | 163300 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 159 | 20231019 | 163200 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 160 | 20231019 | 163100 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 161 | 20231019 | 163000 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 162 | 20231019 | 162900 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 163 | 20231019 | 162800 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 164 | 20231019 | 162700 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 165 | 20231019 | 162600 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 166 | 20231019 | 162500 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 167 | 20231019 | 162400 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 168 | 20231019 | 162300 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 169 | 20231019 | 162200 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 170 | 20231019 | 162100 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 171 | 20231019 | 162000 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 172 | 20231019 | 161900 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 173 | 20231019 | 161800 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 174 | 20231019 | 161700 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 175 | 20231019 | 161600 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 176 | 20231019 | 161500 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 177 | 20231019 | 161400 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 178 | 20231019 | 161300 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 179 | 20231019 | 161200 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 180 | 20231019 | 161100 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 181 | 20231019 | 161000 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 182 | 20231019 | 160900 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 37819 |
| 183 | 20231019 | 160800 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 184 | 20231019 | 160700 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 185 | 20231019 | 160600 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 186 | 20231019 | 160500 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 187 | 20231019 | 160400 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 188 | 20231019 | 160300 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 189 | 20231019 | 160200 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 190 | 20231019 | 160100 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 191 | 20231019 | 160000 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 192 | 20231019 | 155900 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 193 | 20231019 | 155800 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 194 | 20231019 | 155700 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 195 | 20231019 | 155600 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 196 | 20231019 | 155500 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 197 | 20231019 | 155400 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 198 | 20231019 | 155300 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 199 | 20231019 | 155200 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 200 | 20231019 | 155100 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 201 | 20231019 | 155000 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 202 | 20231019 | 154900 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 203 | 20231019 | 154800 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 204 | 20231019 | 154700 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 205 | 20231019 | 154600 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 206 | 20231019 | 154500 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 207 | 20231019 | 154400 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 208 | 20231019 | 154300 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 209 | 20231019 | 154200 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 210 | 20231019 | 154100 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 211 | 20231019 | 154000 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 212 | 20231019 | 153900 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 37819 |
| 213 | 20231019 | 153800 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 214 | 20231019 | 153700 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 215 | 20231019 | 153600 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 216 | 20231019 | 153500 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 217 | 20231019 | 153400 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 218 | 20231019 | 153300 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 219 | 20231019 | 153200 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 220 | 20231019 | 153100 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 221 | 20231019 | 153000 | 28660522930 | 3980 | 3980 | 3980 | 3980 | 37819 |
| 222 | 20231019 | 152900 | 28510003310 | 3965 | 3965 | 3965 | 3965 | 0 |
| 223 | 20231019 | 152800 | 28510003310 | 3965 | 3965 | 3965 | 3965 | 0 |
| 224 | 20231019 | 152700 | 28510003310 | 3965 | 3965 | 3965 | 3965 | 0 |
| 225 | 20231019 | 152600 | 28510003310 | 3965 | 3965 | 3965 | 3965 | 0 |
| 226 | 20231019 | 152500 | 28510003310 | 3965 | 3965 | 3965 | 3965 | 0 |
| 227 | 20231019 | 152400 | 28510003310 | 3965 | 3965 | 3965 | 3965 | 0 |
| 228 | 20231019 | 152300 | 28510003310 | 3965 | 3965 | 3965 | 3965 | 0 |
| 229 | 20231019 | 152200 | 28510003310 | 3965 | 3965 | 3965 | 3965 | 0 |
| 230 | 20231019 | 152100 | 28510003310 | 3965 | 3965 | 3965 | 3965 | 0 |
| 231 | 20231019 | 152000 | 28510003310 | 3965 | 3965 | 3965 | 3965 | 0 |
| 232 | 20231019 | 151900 | 28510003310 | 3965 | 3950 | 3970 | 3950 | 13226 |
| 233 | 20231019 | 151800 | 28457719860 | 3955 | 3955 | 3970 | 3950 | 8945 |
| 234 | 20231019 | 151700 | 28422350660 | 3960 | 3970 | 3975 | 3955 | 8308 |
| 235 | 20231019 | 151600 | 28389442405 | 3970 | 3965 | 3970 | 3960 | 3755 |
| 236 | 20231019 | 151500 | 28374550890 | 3965 | 3950 | 3970 | 3950 | 5896 |
| 237 | 20231019 | 151400 | 28351210305 | 3950 | 3950 | 3960 | 3950 | 4772 |
| 238 | 20231019 | 151300 | 28332342390 | 3950 | 3950 | 3965 | 3945 | 11410 |
| 239 | 20231019 | 151200 | 28287273880 | 3950 | 3955 | 3960 | 3945 | 19191 |
| 240 | 20231019 | 151100 | 28211453030 | 3955 | 3965 | 3965 | 3955 | 10954 |
| 241 | 20231019 | 151000 | 28168077900 | 3965 | 3970 | 3975 | 3960 | 5539 |
| 242 | 20231019 | 150900 | 28146111340 | 3960 | 3965 | 3975 | 3960 | 9607 |
| 243 | 20231019 | 150800 | 28108057780 | 3970 | 3970 | 3975 | 3960 | 1622 |
| 244 | 20231019 | 150700 | 28101624415 | 3970 | 3960 | 3975 | 3950 | 14002 |
| 245 | 20231019 | 150600 | 28046167875 | 3960 | 3965 | 3965 | 3955 | 3615 |
| 246 | 20231019 | 150500 | 28031851180 | 3965 | 3965 | 3965 | 3965 | 2299 |
| 247 | 20231019 | 150400 | 28022735645 | 3965 | 3975 | 3980 | 3965 | 4997 |
| 248 | 20231019 | 150300 | 28002907000 | 3975 | 3970 | 3975 | 3955 | 1793 |
| 249 | 20231019 | 150200 | 27995801505 | 3970 | 3965 | 3970 | 3960 | 1989 |
| 250 | 20231019 | 150100 | 27987918385 | 3970 | 3970 | 3970 | 3965 | 1233 |
| 251 | 20231019 | 150000 | 27983026235 | 3975 | 3945 | 3985 | 3945 | 8153 |
| 252 | 20231019 | 145900 | 27950759435 | 3950 | 3955 | 3955 | 3950 | 8247 |
| 253 | 20231019 | 145800 | 27918182745 | 3950 | 3955 | 3965 | 3950 | 10782 |
| 254 | 20231019 | 145700 | 27875560510 | 3955 | 3955 | 3970 | 3955 | 3875 |
| 255 | 20231019 | 145600 | 27860227120 | 3955 | 3960 | 3970 | 3955 | 4101 |
| 256 | 20231019 | 145500 | 27843993560 | 3970 | 3970 | 3970 | 3945 | 50786 |
| 257 | 20231019 | 145400 | 27643171865 | 3970 | 3985 | 3995 | 3970 | 17544 |
| 258 | 20231019 | 145300 | 27573346785 | 3985 | 4000 | 4000 | 3985 | 3985 |
| 259 | 20231019 | 145200 | 27557453115 | 4000 | 4005 | 4015 | 4000 | 2035 |
| 260 | 20231019 | 145100 | 27549302425 | 4015 | 4005 | 4015 | 4000 | 7574 |
| 261 | 20231019 | 145000 | 27518947815 | 4005 | 4015 | 4015 | 3995 | 4225 |
| 262 | 20231019 | 144900 | 27502042585 | 4015 | 4025 | 4025 | 4010 | 185 |
| 263 | 20231019 | 144800 | 27501298975 | 4025 | 4025 | 4040 | 3995 | 8027 |
| 264 | 20231019 | 144700 | 27468942850 | 4025 | 4000 | 4030 | 4000 | 8771 |
| 265 | 20231019 | 144600 | 27433731040 | 4005 | 4000 | 4005 | 3980 | 21208 |
| 266 | 20231019 | 144500 | 27349164715 | 3995 | 4010 | 4010 | 3990 | 7123 |
| 267 | 20231019 | 144400 | 27320680005 | 4000 | 4000 | 4015 | 4000 | 3211 |
| 268 | 20231019 | 144300 | 27307825535 | 4010 | 4025 | 4025 | 3995 | 15097 |
| 269 | 20231019 | 144200 | 27247414470 | 3995 | 4035 | 4035 | 3995 | 15179 |
| 270 | 20231019 | 144100 | 27186625200 | 4035 | 4025 | 4035 | 4010 | 2520 |
| 271 | 20231019 | 144000 | 27176502755 | 4020 | 4040 | 4045 | 4020 | 7946 |
| 272 | 20231019 | 143900 | 27144423140 | 4030 | 4015 | 4055 | 4010 | 16009 |
| 273 | 20231019 | 143800 | 27079793860 | 4015 | 4015 | 4015 | 4010 | 1552 |
| 274 | 20231019 | 143700 | 27073563815 | 4015 | 4010 | 4015 | 4005 | 1340 |
| 275 | 20231019 | 143600 | 27068188145 | 4015 | 4020 | 4020 | 4000 | 2120 |
| 276 | 20231019 | 143500 | 27059686995 | 4025 | 3995 | 4025 | 3995 | 16179 |
| 277 | 20231019 | 143400 | 26994975595 | 4000 | 4005 | 4005 | 3985 | 2618 |
| 278 | 20231019 | 143300 | 26984521350 | 4000 | 3990 | 4010 | 3985 | 8623 |
| 279 | 20231019 | 143200 | 26950072485 | 4000 | 3995 | 4000 | 3980 | 5707 |
| 280 | 20231019 | 143100 | 26927269070 | 4000 | 3990 | 4000 | 3975 | 7964 |
| 281 | 20231019 | 143000 | 26895503520 | 3995 | 3990 | 4010 | 3985 | 2748 |
| 282 | 20231019 | 142900 | 26884516615 | 3990 | 3990 | 3990 | 3975 | 3850 |
| 283 | 20231019 | 142800 | 26869197820 | 3980 | 3985 | 3990 | 3970 | 5795 |
| 284 | 20231019 | 142700 | 26846178175 | 3965 | 3990 | 4000 | 3965 | 11271 |
| 285 | 20231019 | 142600 | 26801351495 | 4000 | 3990 | 4005 | 3985 | 6512 |
| 286 | 20231019 | 142500 | 26775389535 | 3985 | 4010 | 4010 | 3985 | 4509 |
| 287 | 20231019 | 142400 | 26757388450 | 4010 | 3980 | 4015 | 3975 | 3675 |
| 288 | 20231019 | 142300 | 26742729780 | 4000 | 4005 | 4010 | 3970 | 21541 |
| 289 | 20231019 | 142200 | 26656848640 | 4005 | 4015 | 4030 | 4005 | 7005 |
| 290 | 20231019 | 142100 | 26628720545 | 4025 | 4020 | 4030 | 4010 | 2397 |
| 291 | 20231019 | 142000 | 26619075300 | 4020 | 4010 | 4020 | 4000 | 5227 |
| 292 | 20231019 | 141900 | 26598120350 | 4000 | 3985 | 4015 | 3985 | 4546 |
| 293 | 20231019 | 141800 | 26579952305 | 3985 | 4000 | 4000 | 3985 | 14137 |
| 294 | 20231019 | 141700 | 26523501790 | 4000 | 4005 | 4005 | 3995 | 2564 |
| 295 | 20231019 | 141600 | 26513247665 | 4005 | 4000 | 4010 | 3995 | 7571 |
| 296 | 20231019 | 141500 | 26482968740 | 4000 | 4010 | 4020 | 3995 | 8292 |
| 297 | 20231019 | 141400 | 26449802140 | 4010 | 4015 | 4030 | 3975 | 45861 |
| 298 | 20231019 | 141300 | 26266564455 | 4015 | 4040 | 4040 | 4010 | 24251 |
| 299 | 20231019 | 141200 | 26168975365 | 4040 | 4045 | 4045 | 4030 | 7324 |
| 300 | 20231019 | 141100 | 26139403175 | 4045 | 4045 | 4055 | 4040 | 4476 |
| 301 | 20231019 | 141000 | 26121301095 | 4040 | 4035 | 4045 | 4030 | 10607 |
| 302 | 20231019 | 140900 | 26078517685 | 4040 | 4025 | 4040 | 4010 | 10936 |
| 303 | 20231019 | 140800 | 26034485140 | 4025 | 4035 | 4035 | 4005 | 13870 |
| 304 | 20231019 | 140700 | 25978835475 | 4015 | 4035 | 4040 | 4015 | 16709 |
| 305 | 20231019 | 140600 | 25911607850 | 4035 | 4025 | 4050 | 4020 | 18141 |
| 306 | 20231019 | 140500 | 25838374510 | 4025 | 4035 | 4050 | 4025 | 16096 |
| 307 | 20231019 | 140400 | 25773394345 | 4035 | 4045 | 4055 | 4025 | 18386 |
| 308 | 20231019 | 140300 | 25699246430 | 4055 | 4070 | 4075 | 4035 | 48763 |
| 309 | 20231019 | 140200 | 25501685575 | 4075 | 4110 | 4110 | 4060 | 25526 |
| 310 | 20231019 | 140100 | 25397722505 | 4095 | 4085 | 4110 | 4065 | 17265 |
| 311 | 20231019 | 140000 | 25327185205 | 4085 | 4085 | 4090 | 4070 | 25256 |
| 312 | 20231019 | 135900 | 25224094560 | 4085 | 4110 | 4135 | 4055 | 63607 |
| 313 | 20231019 | 135800 | 24963638840 | 4110 | 4120 | 4125 | 4090 | 83252 |
| 314 | 20231019 | 135700 | 24622111255 | 4115 | 4140 | 4145 | 4110 | 39982 |
| 315 | 20231019 | 135600 | 24457199725 | 4140 | 4095 | 4145 | 4090 | 62741 |
| 316 | 20231019 | 135500 | 24199024175 | 4095 | 4115 | 4130 | 4095 | 79733 |
| 317 | 20231019 | 135400 | 23870992840 | 4105 | 4130 | 4140 | 4080 | 109412 |
| 318 | 20231019 | 135300 | 23421043395 | 4135 | 4100 | 4150 | 4100 | 142215 |
| 319 | 20231019 | 135200 | 22833409945 | 4115 | 4180 | 4190 | 4100 | 268132 |
| 320 | 20231019 | 135100 | 21724990410 | 4185 | 4040 | 4200 | 4035 | 217116 |
| 321 | 20231019 | 135000 | 20829400365 | 4055 | 4040 | 4055 | 4025 | 15477 |
| 322 | 20231019 | 134900 | 20766852030 | 4040 | 4015 | 4040 | 4005 | 20553 |
| 323 | 20231019 | 134800 | 20684266940 | 4015 | 4045 | 4050 | 4010 | 33097 |
| 324 | 20231019 | 134700 | 20550978380 | 4030 | 4040 | 4080 | 4025 | 95422 |
| 325 | 20231019 | 134600 | 20164209075 | 4040 | 3980 | 4080 | 3980 | 125958 |
| 326 | 20231019 | 134500 | 19654751555 | 3975 | 3985 | 3995 | 3970 | 14904 |
| 327 | 20231019 | 134400 | 19595480210 | 3990 | 3990 | 4005 | 3980 | 13970 |
| 328 | 20231019 | 134300 | 19539749300 | 4000 | 4035 | 4040 | 3985 | 56229 |
| 329 | 20231019 | 134200 | 19314018120 | 4030 | 3970 | 4055 | 3965 | 77012 |
| 330 | 20231019 | 134100 | 19003859715 | 3965 | 3965 | 3980 | 3960 | 11608 |
| 331 | 20231019 | 134000 | 18957792960 | 3960 | 3955 | 3970 | 3950 | 5309 |
| 332 | 20231019 | 133900 | 18936756230 | 3950 | 3950 | 3965 | 3945 | 7660 |
| 333 | 20231019 | 133800 | 18906450380 | 3955 | 3955 | 3955 | 3940 | 17068 |
| 334 | 20231019 | 133700 | 18839054600 | 3950 | 3945 | 3955 | 3930 | 14132 |
| 335 | 20231019 | 133600 | 18783281980 | 3950 | 3930 | 3960 | 3920 | 18171 |
| 336 | 20231019 | 133500 | 18711756945 | 3930 | 3965 | 3970 | 3915 | 71578 |
| 337 | 20231019 | 133400 | 18429856175 | 3965 | 3990 | 3990 | 3965 | 6639 |
| 338 | 20231019 | 133300 | 18403457040 | 3990 | 3980 | 3990 | 3980 | 3528 |
| 339 | 20231019 | 133200 | 18389392445 | 3980 | 3990 | 3995 | 3980 | 7646 |
| 340 | 20231019 | 133100 | 18358902060 | 3995 | 3995 | 3995 | 3975 | 15765 |
| 341 | 20231019 | 133000 | 18296082735 | 3995 | 3980 | 4005 | 3980 | 10831 |
| 342 | 20231019 | 132900 | 18252826220 | 4000 | 3970 | 4005 | 3970 | 20812 |
| 343 | 20231019 | 132800 | 18169790505 | 3970 | 3960 | 3975 | 3960 | 9963 |
| 344 | 20231019 | 132700 | 18130290980 | 3960 | 3970 | 3970 | 3955 | 35116 |
| 345 | 20231019 | 132600 | 17991214835 | 3960 | 3990 | 3990 | 3950 | 33369 |
| 346 | 20231019 | 132500 | 17858862105 | 3980 | 4010 | 4010 | 3965 | 47337 |
| 347 | 20231019 | 132400 | 17670504415 | 4005 | 4000 | 4015 | 3990 | 17285 |
| 348 | 20231019 | 132300 | 17601315235 | 4000 | 4010 | 4020 | 3990 | 32297 |
| 349 | 20231019 | 132200 | 17472065360 | 4005 | 4035 | 4040 | 3970 | 106031 |
| 350 | 20231019 | 132100 | 17047939135 | 4030 | 4015 | 4035 | 4005 | 29304 |
| 351 | 20231019 | 132000 | 16930165925 | 4015 | 4055 | 4065 | 4005 | 48841 |
| 352 | 20231019 | 131900 | 16733273875 | 4050 | 4075 | 4080 | 4040 | 48829 |
| 353 | 20231019 | 131800 | 16534975215 | 4075 | 4055 | 4075 | 4020 | 79190 |
| 354 | 20231019 | 131700 | 16214849125 | 4065 | 4065 | 4075 | 4015 | 112354 |
| 355 | 20231019 | 131600 | 15759650560 | 4065 | 4070 | 4100 | 4065 | 61098 |
| 356 | 20231019 | 131500 | 15510198440 | 4070 | 4055 | 4080 | 4055 | 40471 |
| 357 | 20231019 | 131400 | 15345793755 | 4065 | 4105 | 4105 | 4040 | 96062 |
| 358 | 20231019 | 131300 | 14955433210 | 4105 | 4100 | 4135 | 4090 | 60076 |
| 359 | 20231019 | 131200 | 14708448275 | 4100 | 4075 | 4115 | 4070 | 49464 |
| 360 | 20231019 | 131100 | 14505948810 | 4080 | 4115 | 4120 | 4060 | 89574 |
| 361 | 20231019 | 131000 | 14139839555 | 4120 | 4100 | 4140 | 4075 | 132606 |
| 362 | 20231019 | 130900 | 13594597605 | 4095 | 4105 | 4140 | 4075 | 147320 |
| 363 | 20231019 | 130800 | 12988986980 | 4100 | 4180 | 4195 | 4100 | 196898 |
| 364 | 20231019 | 130700 | 12173083495 | 4180 | 4105 | 4230 | 4105 | 372505 |
| 365 | 20231019 | 130600 | 10613298730 | 4120 | 4195 | 4200 | 4065 | 268606 |
| 366 | 20231019 | 130500 | 9503430765 | 4195 | 4150 | 4215 | 4120 | 413238 |
| 367 | 20231019 | 130400 | 7779053795 | 4155 | 3930 | 4155 | 3930 | 442443 |
| 368 | 20231019 | 130300 | 5979157725 | 3930 | 3930 | 3930 | 3905 | 8146 |
| 369 | 20231019 | 130200 | 5947193230 | 3925 | 3900 | 3925 | 3890 | 16110 |
| 370 | 20231019 | 130100 | 5884246145 | 3900 | 3890 | 3900 | 3890 | 1305 |
| 371 | 20231019 | 130000 | 5879167625 | 3885 | 3895 | 3895 | 3880 | 4016 |
| 372 | 20231019 | 125900 | 5863563595 | 3905 | 3890 | 3905 | 3890 | 288 |
| 373 | 20231019 | 125800 | 5862443260 | 3895 | 3920 | 3920 | 3895 | 3884 |
| 374 | 20231019 | 125700 | 5847272440 | 3920 | 3900 | 3925 | 3900 | 2263 |
| 375 | 20231019 | 125600 | 5838402170 | 3910 | 3930 | 3930 | 3910 | 2460 |
| 376 | 20231019 | 125500 | 5828772060 | 3930 | 3925 | 3930 | 3920 | 2297 |
| 377 | 20231019 | 125400 | 5819752845 | 3925 | 3910 | 3925 | 3910 | 9294 |
| 378 | 20231019 | 125300 | 5783307105 | 3910 | 3905 | 3910 | 3900 | 1028 |
| 379 | 20231019 | 125200 | 5779290775 | 3900 | 3905 | 3920 | 3900 | 10245 |
| 380 | 20231019 | 125100 | 5739208290 | 3910 | 3890 | 3910 | 3890 | 112 |
| 381 | 20231019 | 125000 | 5738770410 | 3910 | 3910 | 3910 | 3910 | 330 |
| 382 | 20231019 | 124900 | 5737480110 | 3915 | 3915 | 3920 | 3890 | 61 |
| 383 | 20231019 | 124800 | 5737241235 | 3920 | 3920 | 3920 | 3885 | 1058 |
| 384 | 20231019 | 124700 | 5733126755 | 3890 | 3900 | 3900 | 3890 | 480 |
| 385 | 20231019 | 124600 | 5731256485 | 3925 | 3925 | 3930 | 3890 | 1113 |
| 386 | 20231019 | 124500 | 5726917450 | 3925 | 3905 | 3925 | 3905 | 1349 |
| 387 | 20231019 | 124400 | 5721630605 | 3905 | 3910 | 3910 | 3905 | 2015 |
| 388 | 20231019 | 124300 | 5713762025 | 3910 | 3925 | 3925 | 3910 | 1289 |
| 389 | 20231019 | 124200 | 5708720495 | 3925 | 3910 | 3925 | 3910 | 1030 |
| 390 | 20231019 | 124100 | 5704677970 | 3925 | 3925 | 3930 | 3925 | 649 |
| 391 | 20231019 | 124000 | 5702130345 | 3925 | 3930 | 3930 | 3910 | 8419 |
| 392 | 20231019 | 123900 | 5669092955 | 3930 | 3925 | 3930 | 3920 | 357 |
| 393 | 20231019 | 123800 | 5667692465 | 3930 | 3920 | 3935 | 3915 | 9595 |
| 394 | 20231019 | 123700 | 5629997895 | 3920 | 3925 | 3930 | 3920 | 4712 |
| 395 | 20231019 | 123600 | 5611511270 | 3920 | 3910 | 3925 | 3900 | 6173 |
| 396 | 20231019 | 123500 | 5587323900 | 3910 | 3910 | 3910 | 3895 | 1917 |
| 397 | 20231019 | 123400 | 5579847345 | 3910 | 3890 | 3910 | 3885 | 5960 |
| 398 | 20231019 | 123300 | 5556622815 | 3890 | 3910 | 3910 | 3890 | 3022 |
| 399 | 20231019 | 123200 | 5544854855 | 3910 | 3915 | 3915 | 3900 | 3677 |
| 400 | 20231019 | 123100 | 5530492605 | 3915 | 3915 | 3920 | 3915 | 4978 |
| 401 | 20231019 | 123000 | 5511000310 | 3920 | 3920 | 3920 | 3910 | 4027 |
| 402 | 20231019 | 122900 | 5495235040 | 3920 | 3920 | 3920 | 3915 | 2339 |
| 403 | 20231019 | 122800 | 5486077245 | 3920 | 3915 | 3920 | 3905 | 5154 |
| 404 | 20231019 | 122700 | 5465879635 | 3915 | 3910 | 3915 | 3905 | 223 |
| 405 | 20231019 | 122600 | 5465007845 | 3910 | 3910 | 3910 | 3905 | 1169 |
| 406 | 20231019 | 122500 | 5460437105 | 3910 | 3915 | 3915 | 3910 | 1537 |
| 407 | 20231019 | 122400 | 5454421235 | 3915 | 3910 | 3930 | 3910 | 11853 |
| 408 | 20231019 | 122300 | 5407957885 | 3910 | 3910 | 3925 | 3910 | 7783 |
| 409 | 20231019 | 122200 | 5377475585 | 3905 | 3905 | 3915 | 3905 | 2962 |
| 410 | 20231019 | 122100 | 5365885965 | 3905 | 3900 | 3905 | 3900 | 1507 |
| 411 | 20231019 | 122000 | 5360007780 | 3900 | 3905 | 3915 | 3900 | 19986 |
| 412 | 20231019 | 121900 | 5281877540 | 3905 | 3885 | 3905 | 3885 | 4784 |
| 413 | 20231019 | 121800 | 5263221560 | 3890 | 3890 | 3895 | 3885 | 275 |
| 414 | 20231019 | 121700 | 5262151870 | 3890 | 3890 | 3890 | 3885 | 2459 |
| 415 | 20231019 | 121600 | 5252593650 | 3900 | 3905 | 3905 | 3900 | 325 |
| 416 | 20231019 | 121500 | 5251326010 | 3905 | 3895 | 3905 | 3895 | 3389 |
| 417 | 20231019 | 121400 | 5238095295 | 3900 | 3895 | 3900 | 3890 | 1298 |
| 418 | 20231019 | 121300 | 5233040210 | 3895 | 3900 | 3905 | 3895 | 4385 |
| 419 | 20231019 | 121200 | 5215932165 | 3900 | 3905 | 3910 | 3900 | 3320 |
| 420 | 20231019 | 121100 | 5202969530 | 3895 | 3890 | 3905 | 3890 | 15624 |
| 421 | 20231019 | 121000 | 5142087625 | 3890 | 3885 | 3890 | 3885 | 8520 |
| 422 | 20231019 | 120900 | 5108954470 | 3880 | 3865 | 3880 | 3865 | 2835 |
| 423 | 20231019 | 120800 | 5097960725 | 3870 | 3870 | 3870 | 3870 | 2752 |
| 424 | 20231019 | 120700 | 5087310485 | 3875 | 3860 | 3875 | 3860 | 1587 |
| 425 | 20231019 | 120600 | 5081172840 | 3850 | 3850 | 3860 | 3850 | 401 |
| 426 | 20231019 | 120500 | 5079628980 | 3850 | 3860 | 3860 | 3850 | 128 |
| 427 | 20231019 | 120400 | 5079135900 | 3860 | 3855 | 3860 | 3830 | 5732 |
| 428 | 20231019 | 120300 | 5057086565 | 3860 | 3860 | 3860 | 3855 | 3324 |
| 429 | 20231019 | 120200 | 5044270330 | 3860 | 3865 | 3865 | 3860 | 1884 |
| 430 | 20231019 | 120100 | 5036989205 | 3865 | 3865 | 3865 | 3865 | 260 |
| 431 | 20231019 | 120000 | 5035984305 | 3860 | 3880 | 3885 | 3860 | 4965 |
| 432 | 20231019 | 115900 | 5016733450 | 3885 | 3870 | 3900 | 3870 | 24545 |
| 433 | 20231019 | 115800 | 4921321505 | 3870 | 3860 | 3875 | 3860 | 5380 |
| 434 | 20231019 | 115700 | 4900517415 | 3865 | 3855 | 3865 | 3855 | 2748 |
| 435 | 20231019 | 115600 | 4889915115 | 3855 | 3850 | 3860 | 3850 | 2451 |
| 436 | 20231019 | 115500 | 4880459755 | 3860 | 3865 | 3870 | 3850 | 1398 |
| 437 | 20231019 | 115400 | 4875059065 | 3865 | 3850 | 3870 | 3850 | 10017 |
| 438 | 20231019 | 115300 | 4836387805 | 3840 | 3850 | 3850 | 3840 | 1250 |
| 439 | 20231019 | 115200 | 4831583320 | 3845 | 3845 | 3845 | 3845 | 787 |
| 440 | 20231019 | 115100 | 4828557305 | 3845 | 3845 | 3850 | 3845 | 124 |
| 441 | 20231019 | 115000 | 4828080375 | 3850 | 3855 | 3855 | 3850 | 9571 |
| 442 | 20231019 | 114900 | 4791223540 | 3855 | 3850 | 3855 | 3850 | 2079 |
| 443 | 20231019 | 114800 | 4783216700 | 3850 | 3845 | 3850 | 3835 | 2530 |
| 444 | 20231019 | 114700 | 4773497340 | 3850 | 3860 | 3860 | 3840 | 3564 |
| 445 | 20231019 | 114600 | 4759779290 | 3860 | 3845 | 3875 | 3830 | 14512 |
| 446 | 20231019 | 114500 | 4703796445 | 3845 | 3815 | 3845 | 3815 | 3143 |
| 447 | 20231019 | 114400 | 4691762670 | 3815 | 3815 | 3815 | 3810 | 440 |
| 448 | 20231019 | 114300 | 4690084115 | 3815 | 3810 | 3815 | 3810 | 2113 |
| 449 | 20231019 | 114200 | 4682033580 | 3805 | 3810 | 3810 | 3805 | 1839 |
| 450 | 20231019 | 114100 | 4675035560 | 3815 | 3820 | 3820 | 3815 | 30 |
| 451 | 20231019 | 114000 | 4674921095 | 3820 | 3815 | 3825 | 3815 | 3088 |
| 452 | 20231019 | 113900 | 4663115600 | 3805 | 3805 | 3805 | 3805 | 0 |
| 453 | 20231019 | 113800 | 4663115600 | 3805 | 3800 | 3805 | 3790 | 3181 |
| 454 | 20231019 | 113700 | 4651055435 | 3800 | 3795 | 3800 | 3795 | 154 |
| 455 | 20231019 | 113600 | 4650470710 | 3800 | 3805 | 3805 | 3790 | 513 |
| 456 | 20231019 | 113500 | 4648524265 | 3810 | 3795 | 3810 | 3790 | 316 |
| 457 | 20231019 | 113400 | 4647324780 | 3790 | 3820 | 3825 | 3790 | 6992 |
| 458 | 20231019 | 113300 | 4620745915 | 3815 | 3815 | 3815 | 3815 | 0 |
| 459 | 20231019 | 113200 | 4620745915 | 3815 | 3810 | 3825 | 3810 | 1479 |
| 460 | 20231019 | 113100 | 4615102175 | 3810 | 3810 | 3810 | 3810 | 209 |
| 461 | 20231019 | 113000 | 4614305885 | 3810 | 3805 | 3815 | 3805 | 602 |
| 462 | 20231019 | 112900 | 4612015255 | 3805 | 3805 | 3805 | 3805 | 504 |
| 463 | 20231019 | 112800 | 4610097535 | 3805 | 3805 | 3805 | 3805 | 988 |
| 464 | 20231019 | 112700 | 4606338195 | 3805 | 3805 | 3805 | 3805 | 11 |
| 465 | 20231019 | 112600 | 4606296340 | 3800 | 3805 | 3805 | 3795 | 1286 |
| 466 | 20231019 | 112500 | 4601410345 | 3790 | 3810 | 3810 | 3790 | 9104 |
| 467 | 20231019 | 112400 | 4566843225 | 3815 | 3830 | 3830 | 3815 | 6795 |
| 468 | 20231019 | 112300 | 4540844335 | 3830 | 3825 | 3830 | 3825 | 317 |
| 469 | 20231019 | 112200 | 4539631705 | 3825 | 3805 | 3825 | 3805 | 3965 |
| 470 | 20231019 | 112100 | 4524501560 | 3810 | 3810 | 3810 | 3810 | 2278 |
| 471 | 20231019 | 112000 | 4515822380 | 3810 | 3810 | 3810 | 3810 | 22 |
| 472 | 20231019 | 111900 | 4515738560 | 3810 | 3810 | 3810 | 3810 | 1 |
| 473 | 20231019 | 111800 | 4515734750 | 3805 | 3795 | 3805 | 3795 | 3520 |
| 474 | 20231019 | 111700 | 4502360220 | 3790 | 3795 | 3795 | 3790 | 7458 |
| 475 | 20231019 | 111600 | 4474086510 | 3795 | 3805 | 3805 | 3795 | 135 |
| 476 | 20231019 | 111500 | 4473573655 | 3800 | 3800 | 3800 | 3800 | 1038 |
| 477 | 20231019 | 111400 | 4469629255 | 3800 | 3800 | 3800 | 3795 | 77 |
| 478 | 20231019 | 111300 | 4469336965 | 3795 | 3800 | 3800 | 3795 | 460 |
| 479 | 20231019 | 111200 | 4467591260 | 3785 | 3790 | 3790 | 3785 | 1260 |
| 480 | 20231019 | 111100 | 4462820465 | 3790 | 3790 | 3790 | 3785 | 1004 |
| 481 | 20231019 | 111000 | 4459020255 | 3810 | 3810 | 3810 | 3810 | 2 |
| 482 | 20231019 | 110900 | 4459012635 | 3810 | 3795 | 3810 | 3795 | 282 |
| 483 | 20231019 | 110800 | 4457941065 | 3780 | 3795 | 3795 | 3780 | 7144 |
| 484 | 20231019 | 110700 | 4430892215 | 3795 | 3800 | 3800 | 3795 | 692 |
| 485 | 20231019 | 110600 | 4428264270 | 3820 | 3810 | 3820 | 3795 | 5932 |
| 486 | 20231019 | 110500 | 4405690680 | 3810 | 3825 | 3825 | 3810 | 1690 |
| 487 | 20231019 | 110400 | 4399239625 | 3825 | 3820 | 3830 | 3820 | 734 |
| 488 | 20231019 | 110300 | 4396433450 | 3820 | 3820 | 3820 | 3820 | 577 |
| 489 | 20231019 | 110200 | 4394229310 | 3820 | 3815 | 3825 | 3815 | 544 |
| 490 | 20231019 | 110100 | 4392149795 | 3825 | 3820 | 3825 | 3810 | 2439 |
| 491 | 20231019 | 110000 | 4382830590 | 3825 | 3820 | 3825 | 3805 | 1255 |
| 492 | 20231019 | 105900 | 4378038290 | 3820 | 3810 | 3820 | 3805 | 3618 |
| 493 | 20231019 | 105800 | 4364235215 | 3815 | 3805 | 3815 | 3805 | 642 |
| 494 | 20231019 | 105700 | 4361791685 | 3810 | 3805 | 3810 | 3805 | 170 |
| 495 | 20231019 | 105600 | 4361144335 | 3810 | 3800 | 3810 | 3800 | 3135 |
| 496 | 20231019 | 105500 | 4349221200 | 3800 | 3800 | 3800 | 3790 | 1941 |
| 497 | 20231019 | 105400 | 4341853630 | 3800 | 3790 | 3800 | 3790 | 512 |
| 498 | 20231019 | 105300 | 4339912630 | 3790 | 3800 | 3800 | 3785 | 581 |
| 499 | 20231019 | 105200 | 4337711600 | 3785 | 3805 | 3805 | 3785 | 4113 |
| 500 | 20231019 | 105100 | 4322101415 | 3805 | 3795 | 3805 | 3795 | 4191 |
| 501 | 20231019 | 105000 | 4306175325 | 3795 | 3790 | 3800 | 3790 | 531 |
| 502 | 20231019 | 104900 | 4304159830 | 3790 | 3760 | 3800 | 3760 | 10408 |
| 503 | 20231019 | 104800 | 4264859500 | 3765 | 3785 | 3785 | 3760 | 18728 |
| 504 | 20231019 | 104700 | 4194281385 | 3785 | 3795 | 3800 | 3780 | 13013 |
| 505 | 20231019 | 104600 | 4144943505 | 3790 | 3800 | 3800 | 3790 | 5909 |
| 506 | 20231019 | 104500 | 4122499650 | 3800 | 3795 | 3800 | 3790 | 1125 |
| 507 | 20231019 | 104400 | 4118229195 | 3790 | 3820 | 3820 | 3780 | 18832 |
| 508 | 20231019 | 104300 | 4046670465 | 3820 | 3845 | 3845 | 3820 | 16219 |
| 509 | 20231019 | 104200 | 3984641335 | 3850 | 3855 | 3865 | 3850 | 1164 |
| 510 | 20231019 | 104100 | 3980149410 | 3850 | 3850 | 3850 | 3840 | 44 |
| 511 | 20231019 | 104000 | 3979980025 | 3850 | 3835 | 3850 | 3830 | 4980 |
| 512 | 20231019 | 103900 | 3960855575 | 3835 | 3825 | 3845 | 3825 | 1903 |
| 513 | 20231019 | 103800 | 3953561920 | 3825 | 3830 | 3835 | 3825 | 2381 |
| 514 | 20231019 | 103700 | 3944443085 | 3835 | 3835 | 3835 | 3815 | 2706 |
| 515 | 20231019 | 103600 | 3934086175 | 3815 | 3820 | 3835 | 3815 | 13334 |
| 516 | 20231019 | 103500 | 3883164510 | 3830 | 3825 | 3830 | 3820 | 1412 |
| 517 | 20231019 | 103400 | 3877764600 | 3825 | 3825 | 3850 | 3825 | 2845 |
| 518 | 20231019 | 103300 | 3866876810 | 3820 | 3855 | 3855 | 3820 | 3815 |
| 519 | 20231019 | 103200 | 3852288380 | 3855 | 3850 | 3855 | 3820 | 15484 |
| 520 | 20231019 | 103100 | 3792882370 | 3845 | 3860 | 3865 | 3845 | 588 |
| 521 | 20231019 | 103000 | 3790612405 | 3870 | 3860 | 3870 | 3850 | 4290 |
| 522 | 20231019 | 102900 | 3774070585 | 3865 | 3850 | 3865 | 3845 | 7850 |
| 523 | 20231019 | 102800 | 3743830275 | 3860 | 3850 | 3860 | 3845 | 548 |
| 524 | 20231019 | 102700 | 3741720830 | 3845 | 3865 | 3870 | 3845 | 1728 |
| 525 | 20231019 | 102600 | 3735070520 | 3870 | 3870 | 3875 | 3855 | 5488 |
| 526 | 20231019 | 102500 | 3713855600 | 3875 | 3850 | 3875 | 3850 | 5241 |
| 527 | 20231019 | 102400 | 3693604345 | 3840 | 3835 | 3850 | 3830 | 7780 |
| 528 | 20231019 | 102300 | 3663759435 | 3835 | 3865 | 3870 | 3835 | 17635 |
| 529 | 20231019 | 102200 | 3595853595 | 3865 | 3880 | 3880 | 3865 | 2724 |
| 530 | 20231019 | 102100 | 3585296940 | 3865 | 3865 | 3890 | 3860 | 3093 |
| 531 | 20231019 | 102000 | 3573351010 | 3865 | 3865 | 3895 | 3860 | 7692 |
| 532 | 20231019 | 101900 | 3543612705 | 3865 | 3890 | 3890 | 3860 | 15310 |
| 533 | 20231019 | 101800 | 3484371550 | 3880 | 3880 | 3890 | 3875 | 7009 |
| 534 | 20231019 | 101700 | 3457188980 | 3885 | 3915 | 3920 | 3885 | 8509 |
| 535 | 20231019 | 101600 | 3423972485 | 3915 | 3905 | 3930 | 3905 | 5376 |
| 536 | 20231019 | 101500 | 3402902510 | 3900 | 3895 | 3905 | 3895 | 8157 |
| 537 | 20231019 | 101400 | 3371102155 | 3900 | 3880 | 3910 | 3875 | 5193 |
| 538 | 20231019 | 101300 | 3350906770 | 3880 | 3905 | 3910 | 3860 | 23150 |
| 539 | 20231019 | 101200 | 3261143245 | 3905 | 3925 | 3940 | 3900 | 19882 |
| 540 | 20231019 | 101100 | 3183289485 | 3925 | 3980 | 3990 | 3920 | 24980 |
| 541 | 20231019 | 101000 | 3084295670 | 3980 | 3960 | 3985 | 3955 | 17222 |
| 542 | 20231019 | 100900 | 3015840550 | 3965 | 3970 | 3980 | 3960 | 20211 |
| 543 | 20231019 | 100800 | 2935583020 | 3965 | 3970 | 3975 | 3950 | 11852 |
| 544 | 20231019 | 100700 | 2888541685 | 3970 | 3960 | 3985 | 3950 | 26407 |
| 545 | 20231019 | 100600 | 2783593560 | 3955 | 3945 | 3955 | 3920 | 10694 |
| 546 | 20231019 | 100500 | 2741472425 | 3950 | 3970 | 3990 | 3945 | 35324 |
| 547 | 20231019 | 100400 | 2601304805 | 3985 | 3930 | 3995 | 3930 | 96347 |
| 548 | 20231019 | 100300 | 2218256900 | 3910 | 3870 | 3940 | 3870 | 12336 |
| 549 | 20231019 | 100200 | 2170029985 | 3870 | 3910 | 3910 | 3870 | 22417 |
| 550 | 20231019 | 100100 | 2083001540 | 3900 | 3920 | 3930 | 3900 | 12481 |
| 551 | 20231019 | 100000 | 2034283890 | 3930 | 3930 | 3935 | 3920 | 1002 |
| 552 | 20231019 | 095900 | 2030342670 | 3930 | 3930 | 3945 | 3920 | 2536 |
| 553 | 20231019 | 095800 | 2020384335 | 3930 | 3950 | 3950 | 3930 | 3200 |
| 554 | 20231019 | 095700 | 2007788625 | 3945 | 3965 | 3970 | 3935 | 15069 |
| 555 | 20231019 | 095600 | 1948301550 | 3960 | 3950 | 3965 | 3940 | 13531 |
| 556 | 20231019 | 095500 | 1894836190 | 3950 | 3920 | 3955 | 3920 | 13617 |
| 557 | 20231019 | 095400 | 1841215790 | 3920 | 3910 | 3935 | 3910 | 3794 |
| 558 | 20231019 | 095300 | 1826328815 | 3920 | 3920 | 3935 | 3905 | 1197 |
| 559 | 20231019 | 095200 | 1821647620 | 3920 | 3945 | 3945 | 3915 | 7531 |
| 560 | 20231019 | 095100 | 1792040410 | 3950 | 3935 | 3950 | 3935 | 3863 |
| 561 | 20231019 | 095000 | 1776807500 | 3940 | 3945 | 3950 | 3940 | 4464 |
| 562 | 20231019 | 094900 | 1759199495 | 3945 | 3940 | 3955 | 3940 | 8719 |
| 563 | 20231019 | 094800 | 1724756280 | 3945 | 3955 | 3975 | 3940 | 3337 |
| 564 | 20231019 | 094700 | 1711554510 | 3950 | 3950 | 3985 | 3935 | 38566 |
| 565 | 20231019 | 094600 | 1558376955 | 3940 | 3925 | 3960 | 3920 | 22049 |
| 566 | 20231019 | 094500 | 1471332980 | 3920 | 3885 | 3920 | 3885 | 5916 |
| 567 | 20231019 | 094400 | 1448227480 | 3885 | 3890 | 3900 | 3880 | 10352 |
| 568 | 20231019 | 094300 | 1407994435 | 3900 | 3885 | 3900 | 3880 | 2609 |
| 569 | 20231019 | 094200 | 1397860640 | 3910 | 3920 | 3925 | 3875 | 17092 |
| 570 | 20231019 | 094100 | 1331039905 | 3915 | 3925 | 3925 | 3895 | 12097 |
| 571 | 20231019 | 094000 | 1283753415 | 3925 | 3930 | 3940 | 3920 | 4760 |
| 572 | 20231019 | 093900 | 1265044015 | 3935 | 3935 | 3945 | 3930 | 11155 |
| 573 | 20231019 | 093800 | 1221122860 | 3935 | 3930 | 3945 | 3930 | 10247 |
| 574 | 20231019 | 093700 | 1180752545 | 3920 | 3920 | 3935 | 3915 | 4462 |
| 575 | 20231019 | 093600 | 1163243690 | 3920 | 3950 | 3950 | 3920 | 13524 |
| 576 | 20231019 | 093500 | 1110131305 | 3950 | 3920 | 3955 | 3910 | 28311 |
| 577 | 20231019 | 093400 | 998608525 | 3925 | 3905 | 3930 | 3900 | 13211 |
| 578 | 20231019 | 093300 | 946864325 | 3905 | 3900 | 3905 | 3880 | 2996 |
| 579 | 20231019 | 093200 | 935186215 | 3900 | 3880 | 3905 | 3880 | 2479 |
| 580 | 20231019 | 093100 | 925519615 | 3895 | 3890 | 3900 | 3880 | 2808 |
| 581 | 20231019 | 093000 | 914600890 | 3890 | 3905 | 3905 | 3890 | 3894 |
| 582 | 20231019 | 092900 | 899418070 | 3895 | 3870 | 3910 | 3870 | 22222 |
| 583 | 20231019 | 092800 | 812691390 | 3870 | 3860 | 3870 | 3860 | 2850 |
| 584 | 20231019 | 092700 | 801669150 | 3860 | 3860 | 3865 | 3860 | 10640 |
| 585 | 20231019 | 092600 | 760554300 | 3860 | 3845 | 3860 | 3845 | 3281 |
| 586 | 20231019 | 092500 | 747922110 | 3845 | 3830 | 3850 | 3830 | 3560 |
| 587 | 20231019 | 092400 | 734267990 | 3830 | 3825 | 3840 | 3815 | 3712 |
| 588 | 20231019 | 092300 | 720084445 | 3825 | 3835 | 3835 | 3825 | 4632 |
| 589 | 20231019 | 092200 | 702335970 | 3840 | 3850 | 3850 | 3840 | 3108 |
| 590 | 20231019 | 092100 | 690394120 | 3845 | 3840 | 3850 | 3840 | 3253 |
| 591 | 20231019 | 092000 | 677900905 | 3840 | 3845 | 3855 | 3840 | 1398 |
| 592 | 20231019 | 091900 | 672524020 | 3850 | 3850 | 3850 | 3850 | 1459 |
| 593 | 20231019 | 091800 | 666906870 | 3850 | 3855 | 3855 | 3845 | 1945 |
| 594 | 20231019 | 091700 | 659426025 | 3860 | 3860 | 3860 | 3845 | 5833 |
| 595 | 20231019 | 091600 | 636948705 | 3860 | 3855 | 3860 | 3850 | 1338 |
| 596 | 20231019 | 091500 | 631790480 | 3845 | 3850 | 3855 | 3845 | 3884 |
| 597 | 20231019 | 091400 | 616842725 | 3855 | 3860 | 3860 | 3855 | 2225 |
| 598 | 20231019 | 091300 | 608264935 | 3860 | 3860 | 3870 | 3860 | 1620 |
| 599 | 20231019 | 091200 | 602010975 | 3880 | 3855 | 3885 | 3855 | 562 |
| 600 | 20231019 | 091100 | 599839395 | 3855 | 3875 | 3885 | 3850 | 11668 |
| 601 | 20231019 | 091000 | 554767655 | 3880 | 3895 | 3895 | 3880 | 7429 |
| 602 | 20231019 | 090900 | 525913695 | 3890 | 3880 | 3910 | 3880 | 7858 |
| 603 | 20231019 | 090800 | 495369210 | 3885 | 3900 | 3920 | 3885 | 20470 |
| 604 | 20231019 | 090700 | 415456415 | 3900 | 3880 | 3900 | 3875 | 8843 |
| 605 | 20231019 | 090600 | 381074155 | 3880 | 3885 | 3885 | 3870 | 3607 |
| 606 | 20231019 | 090500 | 367092180 | 3880 | 3855 | 3900 | 3845 | 33849 |
| 607 | 20231019 | 090400 | 235762495 | 3850 | 3845 | 3855 | 3845 | 3585 |
| 608 | 20231019 | 090300 | 221972025 | 3850 | 3855 | 3865 | 3850 | 7232 |
| 609 | 20231019 | 090200 | 194110020 | 3860 | 3870 | 3875 | 3840 | 10901 |
| 610 | 20231019 | 090100 | 151989320 | 3875 | 3870 | 3880 | 3835 | 17337 |
| 611 | 20231019 | 090000 | 85047580 | 3870 | 3855 | 3880 | 3850 | 22045 |