29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 183900 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 6958 |
| 3 | 20231019 | 183800 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 4 | 20231019 | 183700 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 5 | 20231019 | 183600 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 6 | 20231019 | 183500 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 7 | 20231019 | 183400 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 8 | 20231019 | 183300 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 9 | 20231019 | 183200 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 10 | 20231019 | 183100 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 11 | 20231019 | 183000 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 12 | 20231019 | 182900 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 13 | 20231019 | 182800 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 14 | 20231019 | 182700 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 15 | 20231019 | 182600 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 16 | 20231019 | 182500 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 17 | 20231019 | 182400 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 18 | 20231019 | 182300 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 19 | 20231019 | 182200 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 20 | 20231019 | 182100 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 21 | 20231019 | 182000 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 22 | 20231019 | 181900 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 23 | 20231019 | 181800 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 24 | 20231019 | 181700 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 25 | 20231019 | 181600 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 26 | 20231019 | 181500 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 27 | 20231019 | 181400 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 28 | 20231019 | 181300 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 29 | 20231019 | 181200 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 30 | 20231019 | 181100 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 31 | 20231019 | 181000 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 32 | 20231019 | 180900 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 6958 |
| 33 | 20231019 | 180800 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 34 | 20231019 | 180700 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 35 | 20231019 | 180600 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 36 | 20231019 | 180500 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 37 | 20231019 | 180400 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 38 | 20231019 | 180300 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 39 | 20231019 | 180200 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 40 | 20231019 | 180100 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 41 | 20231019 | 180000 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 42 | 20231019 | 175900 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 43 | 20231019 | 175800 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 44 | 20231019 | 175700 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 45 | 20231019 | 175600 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 46 | 20231019 | 175500 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 47 | 20231019 | 175400 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 48 | 20231019 | 175300 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 49 | 20231019 | 175200 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 50 | 20231019 | 175100 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 51 | 20231019 | 175000 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 52 | 20231019 | 174900 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 53 | 20231019 | 174800 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 54 | 20231019 | 174700 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 55 | 20231019 | 174600 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 56 | 20231019 | 174500 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 57 | 20231019 | 174400 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 58 | 20231019 | 174300 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 59 | 20231019 | 174200 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 60 | 20231019 | 174100 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 61 | 20231019 | 174000 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 62 | 20231019 | 173900 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 6958 |
| 63 | 20231019 | 173800 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 64 | 20231019 | 173700 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 65 | 20231019 | 173600 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 66 | 20231019 | 173500 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 67 | 20231019 | 173400 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 68 | 20231019 | 173300 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 69 | 20231019 | 173200 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 70 | 20231019 | 173100 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 71 | 20231019 | 173000 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 72 | 20231019 | 172900 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 73 | 20231019 | 172800 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 74 | 20231019 | 172700 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 75 | 20231019 | 172600 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 76 | 20231019 | 172500 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 77 | 20231019 | 172400 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 78 | 20231019 | 172300 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 79 | 20231019 | 172200 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 80 | 20231019 | 172100 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 81 | 20231019 | 172000 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 82 | 20231019 | 171900 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 83 | 20231019 | 171800 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 84 | 20231019 | 171700 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 85 | 20231019 | 171600 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 86 | 20231019 | 171500 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 87 | 20231019 | 171400 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 88 | 20231019 | 171300 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 89 | 20231019 | 171200 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 90 | 20231019 | 171100 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 91 | 20231019 | 171000 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 92 | 20231019 | 170900 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 6958 |
| 93 | 20231019 | 170800 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 94 | 20231019 | 170700 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 95 | 20231019 | 170600 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 96 | 20231019 | 170500 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 97 | 20231019 | 170400 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 98 | 20231019 | 170300 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 99 | 20231019 | 170200 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 100 | 20231019 | 170100 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 101 | 20231019 | 170000 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 102 | 20231019 | 165900 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 103 | 20231019 | 165800 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 104 | 20231019 | 165700 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 105 | 20231019 | 165600 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 106 | 20231019 | 165500 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 107 | 20231019 | 165400 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 108 | 20231019 | 165300 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 109 | 20231019 | 165200 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 110 | 20231019 | 165100 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 111 | 20231019 | 165000 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 112 | 20231019 | 164900 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 113 | 20231019 | 164800 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 114 | 20231019 | 164700 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 115 | 20231019 | 164600 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 116 | 20231019 | 164500 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 117 | 20231019 | 164400 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 118 | 20231019 | 164300 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 119 | 20231019 | 164200 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 120 | 20231019 | 164100 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 121 | 20231019 | 164000 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 122 | 20231019 | 163900 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 6958 |
| 123 | 20231019 | 163800 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 124 | 20231019 | 163700 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 125 | 20231019 | 163600 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 126 | 20231019 | 163500 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 127 | 20231019 | 163400 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 128 | 20231019 | 163300 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 129 | 20231019 | 163200 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 130 | 20231019 | 163100 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 131 | 20231019 | 163000 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 132 | 20231019 | 162900 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 133 | 20231019 | 162800 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 134 | 20231019 | 162700 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 135 | 20231019 | 162600 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 136 | 20231019 | 162500 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 137 | 20231019 | 162400 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 138 | 20231019 | 162300 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 139 | 20231019 | 162200 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 140 | 20231019 | 162100 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 141 | 20231019 | 162000 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 142 | 20231019 | 161900 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 143 | 20231019 | 161800 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 144 | 20231019 | 161700 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 145 | 20231019 | 161600 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 146 | 20231019 | 161500 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 147 | 20231019 | 161400 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 148 | 20231019 | 161300 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 149 | 20231019 | 161200 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 150 | 20231019 | 161100 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 151 | 20231019 | 161000 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 152 | 20231019 | 160900 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 6958 |
| 153 | 20231019 | 160800 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 154 | 20231019 | 160700 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 155 | 20231019 | 160600 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 156 | 20231019 | 160500 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 157 | 20231019 | 160400 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 158 | 20231019 | 160300 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 159 | 20231019 | 160200 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 160 | 20231019 | 160100 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 161 | 20231019 | 160000 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 162 | 20231019 | 155900 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 163 | 20231019 | 155800 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 164 | 20231019 | 155700 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 165 | 20231019 | 155600 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 166 | 20231019 | 155500 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 167 | 20231019 | 155400 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 168 | 20231019 | 155300 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 169 | 20231019 | 155200 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 170 | 20231019 | 155100 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 171 | 20231019 | 155000 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 172 | 20231019 | 154900 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 173 | 20231019 | 154800 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 174 | 20231019 | 154700 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 175 | 20231019 | 154600 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 176 | 20231019 | 154500 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 177 | 20231019 | 154400 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 178 | 20231019 | 154300 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 179 | 20231019 | 154200 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 180 | 20231019 | 154100 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 181 | 20231019 | 154000 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 182 | 20231019 | 153900 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 6958 |
| 183 | 20231019 | 153800 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 184 | 20231019 | 153700 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 185 | 20231019 | 153600 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 186 | 20231019 | 153500 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 187 | 20231019 | 153400 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 188 | 20231019 | 153300 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 189 | 20231019 | 153200 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 190 | 20231019 | 153100 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 191 | 20231019 | 153000 | 5367742120 | 3810 | 3810 | 3810 | 3810 | 6958 |
| 192 | 20231019 | 152900 | 5341232140 | 3785 | 3785 | 3785 | 3785 | 0 |
| 193 | 20231019 | 152800 | 5341232140 | 3785 | 3785 | 3785 | 3785 | 0 |
| 194 | 20231019 | 152700 | 5341232140 | 3785 | 3785 | 3785 | 3785 | 0 |
| 195 | 20231019 | 152600 | 5341232140 | 3785 | 3785 | 3785 | 3785 | 0 |
| 196 | 20231019 | 152500 | 5341232140 | 3785 | 3785 | 3785 | 3785 | 0 |
| 197 | 20231019 | 152400 | 5341232140 | 3785 | 3785 | 3785 | 3785 | 0 |
| 198 | 20231019 | 152300 | 5341232140 | 3785 | 3785 | 3785 | 3785 | 0 |
| 199 | 20231019 | 152200 | 5341232140 | 3785 | 3785 | 3785 | 3785 | 0 |
| 200 | 20231019 | 152100 | 5341232140 | 3785 | 3785 | 3785 | 3785 | 0 |
| 201 | 20231019 | 152000 | 5341232140 | 3785 | 3785 | 3785 | 3785 | 0 |
| 202 | 20231019 | 151900 | 5341232140 | 3785 | 3795 | 3800 | 3785 | 3627 |
| 203 | 20231019 | 151800 | 5327486235 | 3800 | 3790 | 3800 | 3790 | 441 |
| 204 | 20231019 | 151700 | 5325811575 | 3795 | 3795 | 3795 | 3790 | 1252 |
| 205 | 20231019 | 151600 | 5321063740 | 3800 | 3800 | 3805 | 3800 | 1289 |
| 206 | 20231019 | 151500 | 5316164100 | 3805 | 3805 | 3810 | 3800 | 2326 |
| 207 | 20231019 | 151400 | 5307321815 | 3805 | 3805 | 3810 | 3805 | 643 |
| 208 | 20231019 | 151300 | 5304875180 | 3810 | 3820 | 3825 | 3810 | 633 |
| 209 | 20231019 | 151200 | 5302463125 | 3820 | 3820 | 3830 | 3815 | 26 |
| 210 | 20231019 | 151100 | 5302363890 | 3830 | 3820 | 3830 | 3820 | 3 |
| 211 | 20231019 | 151000 | 5302352410 | 3830 | 3815 | 3835 | 3810 | 1059 |
| 212 | 20231019 | 150900 | 5298310555 | 3835 | 3810 | 3835 | 3810 | 443 |
| 213 | 20231019 | 150800 | 5296616170 | 3825 | 3815 | 3835 | 3810 | 374 |
| 214 | 20231019 | 150700 | 5295190425 | 3835 | 3820 | 3835 | 3815 | 260 |
| 215 | 20231019 | 150600 | 5294194040 | 3835 | 3805 | 3840 | 3800 | 1220 |
| 216 | 20231019 | 150500 | 5289543365 | 3805 | 3800 | 3805 | 3795 | 124 |
| 217 | 20231019 | 150400 | 5289072215 | 3800 | 3785 | 3800 | 3785 | 154 |
| 218 | 20231019 | 150300 | 5288487785 | 3805 | 3790 | 3805 | 3785 | 381 |
| 219 | 20231019 | 150200 | 5287041205 | 3790 | 3795 | 3800 | 3780 | 2390 |
| 220 | 20231019 | 150100 | 5277986635 | 3795 | 3795 | 3795 | 3795 | 570 |
| 221 | 20231019 | 150000 | 5275823485 | 3775 | 3795 | 3795 | 3770 | 3981 |
| 222 | 20231019 | 145900 | 5260803245 | 3770 | 3800 | 3810 | 3770 | 2874 |
| 223 | 20231019 | 145800 | 5249931995 | 3800 | 3785 | 3800 | 3765 | 16641 |
| 224 | 20231019 | 145700 | 5187173615 | 3780 | 3805 | 3810 | 3780 | 7178 |
| 225 | 20231019 | 145600 | 5160009400 | 3810 | 3820 | 3820 | 3795 | 6718 |
| 226 | 20231019 | 145500 | 5134453130 | 3840 | 3840 | 3840 | 3820 | 694 |
| 227 | 20231019 | 145400 | 5131798370 | 3830 | 3820 | 3830 | 3800 | 4352 |
| 228 | 20231019 | 145300 | 5115158890 | 3800 | 3790 | 3800 | 3790 | 497 |
| 229 | 20231019 | 145200 | 5113272400 | 3790 | 3795 | 3805 | 3790 | 2679 |
| 230 | 20231019 | 145100 | 5103084445 | 3795 | 3775 | 3795 | 3775 | 8030 |
| 231 | 20231019 | 145000 | 5072650720 | 3775 | 3770 | 3775 | 3770 | 1275 |
| 232 | 20231019 | 144900 | 5067842110 | 3765 | 3780 | 3780 | 3765 | 1524 |
| 233 | 20231019 | 144800 | 5062095840 | 3780 | 3785 | 3790 | 3780 | 139 |
| 234 | 20231019 | 144700 | 5061569980 | 3790 | 3780 | 3790 | 3780 | 8328 |
| 235 | 20231019 | 144600 | 5030040350 | 3765 | 3775 | 3780 | 3765 | 848 |
| 236 | 20231019 | 144500 | 5026844660 | 3780 | 3765 | 3780 | 3765 | 395 |
| 237 | 20231019 | 144400 | 5025354890 | 3765 | 3770 | 3780 | 3765 | 2922 |
| 238 | 20231019 | 144300 | 5014353085 | 3770 | 3780 | 3780 | 3770 | 3002 |
| 239 | 20231019 | 144200 | 5003029650 | 3780 | 3785 | 3785 | 3775 | 488 |
| 240 | 20231019 | 144100 | 5001184890 | 3780 | 3780 | 3780 | 3780 | 1783 |
| 241 | 20231019 | 144000 | 4994445150 | 3780 | 3780 | 3785 | 3780 | 3345 |
| 242 | 20231019 | 143900 | 4981801035 | 3775 | 3780 | 3785 | 3770 | 955 |
| 243 | 20231019 | 143800 | 4978193325 | 3785 | 3805 | 3805 | 3785 | 11482 |
| 244 | 20231019 | 143700 | 4934606015 | 3805 | 3820 | 3820 | 3805 | 3668 |
| 245 | 20231019 | 143600 | 4920631930 | 3820 | 3815 | 3830 | 3810 | 3130 |
| 246 | 20231019 | 143500 | 4908679465 | 3820 | 3820 | 3820 | 3815 | 2788 |
| 247 | 20231019 | 143400 | 4898042925 | 3820 | 3825 | 3830 | 3820 | 3390 |
| 248 | 20231019 | 143300 | 4885082465 | 3825 | 3825 | 3830 | 3820 | 5384 |
| 249 | 20231019 | 143200 | 4864496180 | 3830 | 3835 | 3835 | 3830 | 1848 |
| 250 | 20231019 | 143100 | 4857417950 | 3845 | 3845 | 3845 | 3830 | 9986 |
| 251 | 20231019 | 143000 | 4819126275 | 3840 | 3845 | 3865 | 3840 | 791 |
| 252 | 20231019 | 142900 | 4816085395 | 3845 | 3845 | 3845 | 3840 | 2959 |
| 253 | 20231019 | 142800 | 4804711540 | 3845 | 3855 | 3855 | 3845 | 749 |
| 254 | 20231019 | 142700 | 4801826930 | 3855 | 3850 | 3855 | 3850 | 282 |
| 255 | 20231019 | 142600 | 4800740870 | 3850 | 3855 | 3855 | 3850 | 1341 |
| 256 | 20231019 | 142500 | 4795576070 | 3855 | 3855 | 3860 | 3855 | 1805 |
| 257 | 20231019 | 142400 | 4788612775 | 3855 | 3860 | 3865 | 3855 | 2414 |
| 258 | 20231019 | 142300 | 4779305555 | 3870 | 3865 | 3870 | 3865 | 149 |
| 259 | 20231019 | 142200 | 4778729655 | 3865 | 3865 | 3865 | 3860 | 1015 |
| 260 | 20231019 | 142100 | 4774806730 | 3870 | 3860 | 3870 | 3855 | 284 |
| 261 | 20231019 | 142000 | 4773709765 | 3860 | 3855 | 3865 | 3855 | 80 |
| 262 | 20231019 | 141900 | 4773400930 | 3860 | 3870 | 3880 | 3860 | 593 |
| 263 | 20231019 | 141800 | 4771108620 | 3880 | 3870 | 3880 | 3870 | 1173 |
| 264 | 20231019 | 141700 | 4766558500 | 3870 | 3865 | 3870 | 3865 | 234 |
| 265 | 20231019 | 141600 | 4765653930 | 3865 | 3860 | 3865 | 3860 | 1506 |
| 266 | 20231019 | 141500 | 4759839995 | 3865 | 3855 | 3865 | 3850 | 737 |
| 267 | 20231019 | 141400 | 4756996070 | 3855 | 3850 | 3855 | 3850 | 3 |
| 268 | 20231019 | 141300 | 4756984510 | 3835 | 3855 | 3860 | 3835 | 8511 |
| 269 | 20231019 | 141200 | 4724286605 | 3860 | 3845 | 3860 | 3845 | 912 |
| 270 | 20231019 | 141100 | 4720777130 | 3845 | 3845 | 3850 | 3840 | 4962 |
| 271 | 20231019 | 141000 | 4701720690 | 3840 | 3860 | 3860 | 3840 | 9992 |
| 272 | 20231019 | 140900 | 4663212105 | 3865 | 3860 | 3865 | 3860 | 1514 |
| 273 | 20231019 | 140800 | 4657361195 | 3860 | 3870 | 3870 | 3860 | 381 |
| 274 | 20231019 | 140700 | 4655890515 | 3865 | 3870 | 3875 | 3860 | 3392 |
| 275 | 20231019 | 140600 | 4642782925 | 3870 | 3855 | 3870 | 3855 | 6956 |
| 276 | 20231019 | 140500 | 4615956720 | 3855 | 3855 | 3870 | 3855 | 2112 |
| 277 | 20231019 | 140400 | 4607810625 | 3855 | 3880 | 3880 | 3855 | 7307 |
| 278 | 20231019 | 140300 | 4579584305 | 3885 | 3885 | 3885 | 3885 | 101 |
| 279 | 20231019 | 140200 | 4579191920 | 3875 | 3895 | 3895 | 3875 | 4908 |
| 280 | 20231019 | 140100 | 4560117605 | 3885 | 3885 | 3890 | 3875 | 1678 |
| 281 | 20231019 | 140000 | 4553596195 | 3880 | 3890 | 3890 | 3875 | 1751 |
| 282 | 20231019 | 135900 | 4546798260 | 3895 | 3865 | 3895 | 3860 | 3721 |
| 283 | 20231019 | 135800 | 4532327235 | 3860 | 3860 | 3865 | 3855 | 1883 |
| 284 | 20231019 | 135700 | 4525061935 | 3860 | 3885 | 3895 | 3860 | 2641 |
| 285 | 20231019 | 135600 | 4514839960 | 3875 | 3875 | 3895 | 3870 | 6579 |
| 286 | 20231019 | 135500 | 4489346905 | 3875 | 3900 | 3900 | 3875 | 7036 |
| 287 | 20231019 | 135400 | 4462051125 | 3885 | 3905 | 3920 | 3885 | 9704 |
| 288 | 20231019 | 135300 | 4424266975 | 3890 | 3910 | 3920 | 3885 | 7074 |
| 289 | 20231019 | 135200 | 4396642550 | 3920 | 3990 | 3990 | 3910 | 5587 |
| 290 | 20231019 | 135100 | 4374590655 | 3995 | 3920 | 4000 | 3910 | 50153 |
| 291 | 20231019 | 135000 | 4175744845 | 3920 | 3945 | 3945 | 3915 | 10854 |
| 292 | 20231019 | 134900 | 4133127550 | 3945 | 3900 | 3945 | 3870 | 20044 |
| 293 | 20231019 | 134800 | 4054589405 | 3895 | 3875 | 3895 | 3870 | 8974 |
| 294 | 20231019 | 134700 | 4019717015 | 3875 | 3850 | 3875 | 3845 | 8727 |
| 295 | 20231019 | 134600 | 3986040810 | 3850 | 3885 | 3885 | 3850 | 1708 |
| 296 | 20231019 | 134500 | 3979453590 | 3885 | 3880 | 3895 | 3860 | 8200 |
| 297 | 20231019 | 134400 | 3947577675 | 3880 | 3850 | 3880 | 3850 | 5640 |
| 298 | 20231019 | 134300 | 3925814090 | 3855 | 3865 | 3880 | 3845 | 4841 |
| 299 | 20231019 | 134200 | 3907103450 | 3865 | 3870 | 3905 | 3865 | 20184 |
| 300 | 20231019 | 134100 | 3828647110 | 3880 | 3870 | 3915 | 3865 | 19647 |
| 301 | 20231019 | 134000 | 3752237605 | 3915 | 3830 | 3915 | 3825 | 57968 |
| 302 | 20231019 | 133900 | 3527481270 | 3840 | 3785 | 3840 | 3770 | 11896 |
| 303 | 20231019 | 133800 | 3482210555 | 3770 | 3770 | 3785 | 3770 | 3446 |
| 304 | 20231019 | 133700 | 3469176925 | 3770 | 3770 | 3770 | 3770 | 100 |
| 305 | 20231019 | 133600 | 3468799925 | 3775 | 3775 | 3775 | 3770 | 228 |
| 306 | 20231019 | 133500 | 3467939250 | 3775 | 3775 | 3780 | 3775 | 1253 |
| 307 | 20231019 | 133400 | 3463206035 | 3770 | 3770 | 3770 | 3770 | 830 |
| 308 | 20231019 | 133300 | 3460076935 | 3770 | 3765 | 3770 | 3765 | 76 |
| 309 | 20231019 | 133200 | 3459790440 | 3770 | 3760 | 3770 | 3760 | 1401 |
| 310 | 20231019 | 133100 | 3454522610 | 3760 | 3760 | 3760 | 3760 | 1 |
| 311 | 20231019 | 133000 | 3454518850 | 3755 | 3775 | 3775 | 3755 | 121 |
| 312 | 20231019 | 132900 | 3454062175 | 3770 | 3770 | 3770 | 3755 | 8 |
| 313 | 20231019 | 132800 | 3454032045 | 3750 | 3755 | 3755 | 3750 | 5517 |
| 314 | 20231019 | 132700 | 3433329710 | 3775 | 3750 | 3775 | 3750 | 373 |
| 315 | 20231019 | 132600 | 3431929290 | 3750 | 3755 | 3755 | 3750 | 3400 |
| 316 | 20231019 | 132500 | 3419175785 | 3755 | 3760 | 3775 | 3750 | 2178 |
| 317 | 20231019 | 132400 | 3411000040 | 3750 | 3780 | 3780 | 3750 | 23768 |
| 318 | 20231019 | 132300 | 3321808920 | 3765 | 3765 | 3765 | 3765 | 0 |
| 319 | 20231019 | 132200 | 3321808920 | 3765 | 3785 | 3785 | 3765 | 2010 |
| 320 | 20231019 | 132100 | 3314241070 | 3785 | 3785 | 3785 | 3765 | 92 |
| 321 | 20231019 | 132000 | 3313892890 | 3775 | 3770 | 3775 | 3765 | 1011 |
| 322 | 20231019 | 131900 | 3310085865 | 3770 | 3770 | 3770 | 3770 | 1500 |
| 323 | 20231019 | 131800 | 3304430865 | 3775 | 3770 | 3775 | 3770 | 1421 |
| 324 | 20231019 | 131700 | 3299068700 | 3770 | 3775 | 3775 | 3770 | 284 |
| 325 | 20231019 | 131600 | 3297997990 | 3780 | 3780 | 3780 | 3780 | 1405 |
| 326 | 20231019 | 131500 | 3292687090 | 3780 | 3770 | 3780 | 3770 | 859 |
| 327 | 20231019 | 131400 | 3289443150 | 3755 | 3760 | 3760 | 3755 | 3937 |
| 328 | 20231019 | 131300 | 3274646950 | 3760 | 3780 | 3780 | 3760 | 3863 |
| 329 | 20231019 | 131200 | 3260103190 | 3785 | 3770 | 3785 | 3770 | 216 |
| 330 | 20231019 | 131100 | 3259286605 | 3770 | 3770 | 3770 | 3770 | 500 |
| 331 | 20231019 | 131000 | 3257401605 | 3770 | 3770 | 3775 | 3770 | 754 |
| 332 | 20231019 | 130900 | 3254559005 | 3770 | 3785 | 3785 | 3770 | 668 |
| 333 | 20231019 | 130800 | 3252039055 | 3770 | 3780 | 3780 | 3770 | 2636 |
| 334 | 20231019 | 130700 | 3242081075 | 3780 | 3780 | 3780 | 3780 | 6 |
| 335 | 20231019 | 130600 | 3242058395 | 3785 | 3785 | 3785 | 3785 | 74 |
| 336 | 20231019 | 130500 | 3241778305 | 3780 | 3770 | 3780 | 3770 | 21 |
| 337 | 20231019 | 130400 | 3241699085 | 3785 | 3775 | 3785 | 3770 | 2510 |
| 338 | 20231019 | 130300 | 3232201860 | 3775 | 3775 | 3775 | 3770 | 185 |
| 339 | 20231019 | 130200 | 3231503515 | 3780 | 3775 | 3780 | 3775 | 686 |
| 340 | 20231019 | 130100 | 3228910600 | 3775 | 3780 | 3780 | 3775 | 96 |
| 341 | 20231019 | 130000 | 3228547745 | 3785 | 3785 | 3785 | 3785 | 223 |
| 342 | 20231019 | 125900 | 3227703690 | 3765 | 3780 | 3780 | 3765 | 2657 |
| 343 | 20231019 | 125800 | 3217677160 | 3770 | 3780 | 3780 | 3770 | 1000 |
| 344 | 20231019 | 125700 | 3213901600 | 3780 | 3780 | 3790 | 3780 | 286 |
| 345 | 20231019 | 125600 | 3212819770 | 3765 | 3780 | 3780 | 3760 | 4179 |
| 346 | 20231019 | 125500 | 3197090290 | 3775 | 3775 | 3790 | 3775 | 491 |
| 347 | 20231019 | 125400 | 3195231860 | 3760 | 3775 | 3795 | 3760 | 5072 |
| 348 | 20231019 | 125300 | 3176110290 | 3775 | 3775 | 3775 | 3765 | 2601 |
| 349 | 20231019 | 125200 | 3166303580 | 3775 | 3785 | 3790 | 3775 | 3210 |
| 350 | 20231019 | 125100 | 3154169015 | 3795 | 3790 | 3795 | 3790 | 174 |
| 351 | 20231019 | 125000 | 3153508710 | 3790 | 3790 | 3795 | 3790 | 1237 |
| 352 | 20231019 | 124900 | 3148820475 | 3790 | 3785 | 3790 | 3780 | 3415 |
| 353 | 20231019 | 124800 | 3135887725 | 3785 | 3785 | 3785 | 3780 | 322 |
| 354 | 20231019 | 124700 | 3134669575 | 3785 | 3785 | 3790 | 3785 | 2006 |
| 355 | 20231019 | 124600 | 3127072360 | 3790 | 3785 | 3790 | 3785 | 1101 |
| 356 | 20231019 | 124500 | 3122905070 | 3785 | 3790 | 3790 | 3785 | 179 |
| 357 | 20231019 | 124400 | 3122227185 | 3780 | 3785 | 3785 | 3780 | 3506 |
| 358 | 20231019 | 124300 | 3108968275 | 3785 | 3800 | 3800 | 3785 | 1977 |
| 359 | 20231019 | 124200 | 3101471740 | 3800 | 3795 | 3800 | 3795 | 80 |
| 360 | 20231019 | 124100 | 3101167770 | 3795 | 3795 | 3795 | 3795 | 1615 |
| 361 | 20231019 | 124000 | 3095038845 | 3795 | 3795 | 3795 | 3795 | 6 |
| 362 | 20231019 | 123900 | 3095016075 | 3800 | 3800 | 3800 | 3800 | 76 |
| 363 | 20231019 | 123800 | 3094727275 | 3800 | 3795 | 3800 | 3795 | 215 |
| 364 | 20231019 | 123700 | 3093910305 | 3800 | 3800 | 3800 | 3800 | 0 |
| 365 | 20231019 | 123600 | 3093910305 | 3800 | 3795 | 3800 | 3795 | 1237 |
| 366 | 20231019 | 123500 | 3089215505 | 3795 | 3790 | 3795 | 3790 | 859 |
| 367 | 20231019 | 123400 | 3085956235 | 3790 | 3790 | 3790 | 3790 | 100 |
| 368 | 20231019 | 123300 | 3085577235 | 3790 | 3790 | 3795 | 3785 | 2101 |
| 369 | 20231019 | 123200 | 3077614150 | 3790 | 3785 | 3790 | 3780 | 531 |
| 370 | 20231019 | 123100 | 3075605685 | 3790 | 3790 | 3790 | 3790 | 1 |
| 371 | 20231019 | 123000 | 3075601895 | 3790 | 3790 | 3790 | 3785 | 77 |
| 372 | 20231019 | 122900 | 3075310095 | 3775 | 3770 | 3775 | 3770 | 2138 |
| 373 | 20231019 | 122800 | 3067249595 | 3770 | 3775 | 3775 | 3770 | 754 |
| 374 | 20231019 | 122700 | 3064406990 | 3785 | 3765 | 3790 | 3760 | 5186 |
| 375 | 20231019 | 122600 | 3044898090 | 3765 | 3780 | 3790 | 3765 | 16977 |
| 376 | 20231019 | 122500 | 2980830525 | 3780 | 3780 | 3780 | 3780 | 551 |
| 377 | 20231019 | 122400 | 2978747745 | 3795 | 3795 | 3795 | 3780 | 375 |
| 378 | 20231019 | 122300 | 2977329120 | 3780 | 3780 | 3780 | 3780 | 675 |
| 379 | 20231019 | 122200 | 2974777620 | 3780 | 3780 | 3780 | 3780 | 1004 |
| 380 | 20231019 | 122100 | 2970982500 | 3775 | 3790 | 3805 | 3775 | 7667 |
| 381 | 20231019 | 122000 | 2941994005 | 3790 | 3790 | 3790 | 3790 | 200 |
| 382 | 20231019 | 121900 | 2941236005 | 3790 | 3790 | 3790 | 3790 | 0 |
| 383 | 20231019 | 121800 | 2941236005 | 3790 | 3790 | 3800 | 3785 | 4269 |
| 384 | 20231019 | 121700 | 2925056420 | 3795 | 3795 | 3795 | 3795 | 263 |
| 385 | 20231019 | 121600 | 2924058335 | 3795 | 3800 | 3800 | 3795 | 433 |
| 386 | 20231019 | 121500 | 2922415075 | 3800 | 3800 | 3800 | 3800 | 3759 |
| 387 | 20231019 | 121400 | 2908130875 | 3790 | 3790 | 3790 | 3790 | 1308 |
| 388 | 20231019 | 121300 | 2903173555 | 3790 | 3790 | 3790 | 3790 | 750 |
| 389 | 20231019 | 121200 | 2900331055 | 3800 | 3805 | 3805 | 3800 | 78 |
| 390 | 20231019 | 121100 | 2900034275 | 3800 | 3800 | 3800 | 3800 | 11 |
| 391 | 20231019 | 121000 | 2899992475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 392 | 20231019 | 120900 | 2899992475 | 3800 | 3795 | 3810 | 3795 | 95 |
| 393 | 20231019 | 120800 | 2899630895 | 3785 | 3785 | 3785 | 3785 | 200 |
| 394 | 20231019 | 120700 | 2898873895 | 3785 | 3785 | 3785 | 3785 | 1088 |
| 395 | 20231019 | 120600 | 2894755815 | 3805 | 3790 | 3815 | 3790 | 176 |
| 396 | 20231019 | 120500 | 2894086400 | 3785 | 3785 | 3785 | 3785 | 301 |
| 397 | 20231019 | 120400 | 2892947115 | 3785 | 3785 | 3785 | 3785 | 523 |
| 398 | 20231019 | 120300 | 2890967560 | 3785 | 3800 | 3800 | 3785 | 936 |
| 399 | 20231019 | 120200 | 2887412260 | 3820 | 3795 | 3820 | 3795 | 3467 |
| 400 | 20231019 | 120100 | 2874213030 | 3800 | 3780 | 3800 | 3780 | 1113 |
| 401 | 20231019 | 120000 | 2870003930 | 3775 | 3790 | 3805 | 3775 | 408 |
| 402 | 20231019 | 115900 | 2868460435 | 3800 | 3785 | 3800 | 3770 | 6095 |
| 403 | 20231019 | 115800 | 2845399865 | 3775 | 3785 | 3790 | 3775 | 5215 |
| 404 | 20231019 | 115700 | 2825673980 | 3790 | 3790 | 3790 | 3790 | 260 |
| 405 | 20231019 | 115600 | 2824688580 | 3800 | 3795 | 3800 | 3790 | 2421 |
| 406 | 20231019 | 115500 | 2815511600 | 3795 | 3795 | 3795 | 3795 | 306 |
| 407 | 20231019 | 115400 | 2814350330 | 3795 | 3795 | 3800 | 3795 | 113 |
| 408 | 20231019 | 115300 | 2813921440 | 3795 | 3800 | 3800 | 3795 | 1301 |
| 409 | 20231019 | 115200 | 2808984075 | 3800 | 3800 | 3800 | 3800 | 605 |
| 410 | 20231019 | 115100 | 2806685075 | 3800 | 3800 | 3810 | 3800 | 49 |
| 411 | 20231019 | 115000 | 2806498775 | 3805 | 3800 | 3805 | 3800 | 38 |
| 412 | 20231019 | 114900 | 2806354370 | 3800 | 3805 | 3805 | 3800 | 1768 |
| 413 | 20231019 | 114800 | 2799633480 | 3805 | 3810 | 3810 | 3805 | 16 |
| 414 | 20231019 | 114700 | 2799572550 | 3810 | 3810 | 3810 | 3810 | 142 |
| 415 | 20231019 | 114600 | 2799031530 | 3805 | 3820 | 3820 | 3805 | 1552 |
| 416 | 20231019 | 114500 | 2793117960 | 3820 | 3815 | 3820 | 3815 | 17 |
| 417 | 20231019 | 114400 | 2793053045 | 3815 | 3815 | 3820 | 3815 | 915 |
| 418 | 20231019 | 114300 | 2789562315 | 3815 | 3815 | 3815 | 3815 | 207 |
| 419 | 20231019 | 114200 | 2788772610 | 3825 | 3830 | 3830 | 3820 | 101 |
| 420 | 20231019 | 114100 | 2788386705 | 3825 | 3815 | 3825 | 3815 | 126 |
| 421 | 20231019 | 114000 | 2787904905 | 3815 | 3825 | 3835 | 3815 | 428 |
| 422 | 20231019 | 113900 | 2786267475 | 3820 | 3815 | 3825 | 3815 | 415 |
| 423 | 20231019 | 113800 | 2784681530 | 3810 | 3810 | 3810 | 3810 | 400 |
| 424 | 20231019 | 113700 | 2783157530 | 3810 | 3815 | 3815 | 3810 | 65 |
| 425 | 20231019 | 113600 | 2782909580 | 3815 | 3815 | 3815 | 3805 | 141 |
| 426 | 20231019 | 113500 | 2782372695 | 3805 | 3805 | 3805 | 3800 | 539 |
| 427 | 20231019 | 113400 | 2780321955 | 3800 | 3800 | 3800 | 3785 | 3243 |
| 428 | 20231019 | 113300 | 2768014515 | 3800 | 3805 | 3805 | 3795 | 709 |
| 429 | 20231019 | 113200 | 2765321525 | 3795 | 3805 | 3805 | 3795 | 211 |
| 430 | 20231019 | 113100 | 2764519990 | 3805 | 3800 | 3805 | 3795 | 335 |
| 431 | 20231019 | 113000 | 2763246135 | 3810 | 3795 | 3810 | 3795 | 225 |
| 432 | 20231019 | 112900 | 2762391885 | 3785 | 3800 | 3815 | 3785 | 5804 |
| 433 | 20231019 | 112800 | 2740316270 | 3795 | 3790 | 3810 | 3785 | 8567 |
| 434 | 20231019 | 112700 | 2707790615 | 3790 | 3790 | 3790 | 3785 | 2279 |
| 435 | 20231019 | 112600 | 2699159570 | 3790 | 3805 | 3805 | 3790 | 3732 |
| 436 | 20231019 | 112500 | 2685001325 | 3800 | 3805 | 3805 | 3800 | 146 |
| 437 | 20231019 | 112400 | 2684445825 | 3805 | 3800 | 3805 | 3800 | 19 |
| 438 | 20231019 | 112300 | 2684373560 | 3800 | 3810 | 3815 | 3800 | 3162 |
| 439 | 20231019 | 112200 | 2672328395 | 3810 | 3805 | 3810 | 3805 | 19 |
| 440 | 20231019 | 112100 | 2672256035 | 3810 | 3805 | 3815 | 3805 | 814 |
| 441 | 20231019 | 112000 | 2669158665 | 3805 | 3815 | 3815 | 3805 | 568 |
| 442 | 20231019 | 111900 | 2666993815 | 3795 | 3800 | 3805 | 3795 | 2804 |
| 443 | 20231019 | 111800 | 2656328330 | 3805 | 3805 | 3805 | 3785 | 15 |
| 444 | 20231019 | 111700 | 2656271275 | 3770 | 3800 | 3805 | 3755 | 27519 |
| 445 | 20231019 | 111600 | 2552318460 | 3800 | 3810 | 3810 | 3800 | 10643 |
| 446 | 20231019 | 111500 | 2511831230 | 3805 | 3815 | 3820 | 3800 | 7832 |
| 447 | 20231019 | 111400 | 2482038785 | 3815 | 3815 | 3820 | 3810 | 2295 |
| 448 | 20231019 | 111300 | 2473285385 | 3815 | 3820 | 3820 | 3805 | 6198 |
| 449 | 20231019 | 111200 | 2449666800 | 3800 | 3825 | 3825 | 3800 | 18221 |
| 450 | 20231019 | 111100 | 2380312135 | 3830 | 3825 | 3830 | 3825 | 1945 |
| 451 | 20231019 | 111000 | 2372870980 | 3815 | 3825 | 3835 | 3815 | 12046 |
| 452 | 20231019 | 110900 | 2326841130 | 3825 | 3820 | 3825 | 3810 | 1687 |
| 453 | 20231019 | 110800 | 2320405590 | 3825 | 3835 | 3835 | 3800 | 55514 |
| 454 | 20231019 | 110700 | 2108896520 | 3835 | 3845 | 3845 | 3835 | 4126 |
| 455 | 20231019 | 110600 | 2093054930 | 3845 | 3845 | 3855 | 3845 | 752 |
| 456 | 20231019 | 110500 | 2090163325 | 3850 | 3840 | 3850 | 3840 | 3266 |
| 457 | 20231019 | 110400 | 2077598725 | 3840 | 3845 | 3845 | 3840 | 1217 |
| 458 | 20231019 | 110300 | 2072920030 | 3845 | 3850 | 3850 | 3845 | 248 |
| 459 | 20231019 | 110200 | 2071966405 | 3850 | 3855 | 3855 | 3850 | 2653 |
| 460 | 20231019 | 110100 | 2061746730 | 3855 | 3875 | 3875 | 3855 | 3557 |
| 461 | 20231019 | 110000 | 2047993985 | 3875 | 3865 | 3875 | 3865 | 1082 |
| 462 | 20231019 | 105900 | 2043812025 | 3875 | 3865 | 3875 | 3865 | 360 |
| 463 | 20231019 | 105800 | 2042420605 | 3850 | 3855 | 3860 | 3850 | 7164 |
| 464 | 20231019 | 105700 | 2014786560 | 3850 | 3860 | 3860 | 3845 | 4484 |
| 465 | 20231019 | 105600 | 1997500970 | 3860 | 3860 | 3880 | 3860 | 459 |
| 466 | 20231019 | 105500 | 1995729190 | 3855 | 3860 | 3860 | 3855 | 1433 |
| 467 | 20231019 | 105400 | 1990203575 | 3855 | 3855 | 3880 | 3855 | 697 |
| 468 | 20231019 | 105300 | 1987516380 | 3870 | 3860 | 3870 | 3850 | 2927 |
| 469 | 20231019 | 105200 | 1976228015 | 3850 | 3855 | 3855 | 3845 | 4745 |
| 470 | 20231019 | 105100 | 1957946805 | 3855 | 3860 | 3865 | 3840 | 19212 |
| 471 | 20231019 | 105000 | 1884119465 | 3860 | 3865 | 3865 | 3855 | 1444 |
| 472 | 20231019 | 104900 | 1878546020 | 3860 | 3870 | 3870 | 3860 | 19758 |
| 473 | 20231019 | 104800 | 1802159870 | 3875 | 3880 | 3880 | 3875 | 145 |
| 474 | 20231019 | 104700 | 1801597945 | 3870 | 3880 | 3880 | 3870 | 2393 |
| 475 | 20231019 | 104600 | 1792324565 | 3880 | 3880 | 3885 | 3880 | 609 |
| 476 | 20231019 | 104500 | 1789961145 | 3880 | 3880 | 3880 | 3880 | 186 |
| 477 | 20231019 | 104400 | 1789239465 | 3875 | 3875 | 3875 | 3875 | 67 |
| 478 | 20231019 | 104300 | 1788979840 | 3895 | 3880 | 3895 | 3880 | 4415 |
| 479 | 20231019 | 104200 | 1771845835 | 3885 | 3905 | 3905 | 3885 | 1080 |
| 480 | 20231019 | 104100 | 1767648550 | 3905 | 3900 | 3905 | 3900 | 100 |
| 481 | 20231019 | 104000 | 1767258435 | 3885 | 3890 | 3910 | 3885 | 3754 |
| 482 | 20231019 | 103900 | 1752646955 | 3900 | 3895 | 3900 | 3895 | 11 |
| 483 | 20231019 | 103800 | 1752604080 | 3900 | 3900 | 3900 | 3900 | 2 |
| 484 | 20231019 | 103700 | 1752596280 | 3910 | 3885 | 3910 | 3885 | 1117 |
| 485 | 20231019 | 103600 | 1748243610 | 3885 | 3885 | 3890 | 3885 | 774 |
| 486 | 20231019 | 103500 | 1745236605 | 3885 | 3885 | 3890 | 3885 | 150 |
| 487 | 20231019 | 103400 | 1744653605 | 3885 | 3890 | 3890 | 3885 | 1165 |
| 488 | 20231019 | 103300 | 1740127365 | 3895 | 3900 | 3900 | 3895 | 15 |
| 489 | 20231019 | 103200 | 1740068885 | 3885 | 3885 | 3885 | 3885 | 203 |
| 490 | 20231019 | 103100 | 1739280230 | 3900 | 3900 | 3900 | 3900 | 709 |
| 491 | 20231019 | 103000 | 1736515130 | 3900 | 3885 | 3900 | 3880 | 567 |
| 492 | 20231019 | 102900 | 1734310370 | 3885 | 3885 | 3900 | 3885 | 264 |
| 493 | 20231019 | 102800 | 1733280815 | 3900 | 3885 | 3905 | 3885 | 1014 |
| 494 | 20231019 | 102700 | 1729341205 | 3910 | 3910 | 3915 | 3875 | 4413 |
| 495 | 20231019 | 102600 | 1712179055 | 3900 | 3890 | 3915 | 3890 | 5087 |
| 496 | 20231019 | 102500 | 1692360580 | 3915 | 3890 | 3915 | 3870 | 4645 |
| 497 | 20231019 | 102400 | 1674298330 | 3890 | 3885 | 3890 | 3870 | 6014 |
| 498 | 20231019 | 102300 | 1650959035 | 3890 | 3905 | 3905 | 3890 | 233 |
| 499 | 20231019 | 102200 | 1650052235 | 3885 | 3910 | 3910 | 3885 | 440 |
| 500 | 20231019 | 102100 | 1648342805 | 3915 | 3880 | 3915 | 3880 | 3298 |
| 501 | 20231019 | 102000 | 1635447815 | 3880 | 3880 | 3890 | 3850 | 4256 |
| 502 | 20231019 | 101900 | 1618935110 | 3880 | 3850 | 3880 | 3845 | 2568 |
| 503 | 20231019 | 101800 | 1608998110 | 3845 | 3870 | 3880 | 3845 | 9678 |
| 504 | 20231019 | 101700 | 1571645650 | 3865 | 3845 | 3865 | 3810 | 18713 |
| 505 | 20231019 | 101600 | 1499948470 | 3845 | 3895 | 3915 | 3815 | 45853 |
| 506 | 20231019 | 101500 | 1323019430 | 3915 | 3915 | 3915 | 3895 | 6659 |
| 507 | 20231019 | 101400 | 1297051710 | 3915 | 3915 | 3915 | 3905 | 1775 |
| 508 | 20231019 | 101300 | 1290111180 | 3910 | 3910 | 3910 | 3900 | 2358 |
| 509 | 20231019 | 101200 | 1280897180 | 3910 | 3920 | 3920 | 3895 | 2269 |
| 510 | 20231019 | 101100 | 1272042075 | 3920 | 3915 | 3925 | 3895 | 4617 |
| 511 | 20231019 | 101000 | 1254026985 | 3900 | 3930 | 3930 | 3900 | 15627 |
| 512 | 20231019 | 100900 | 1193033655 | 3905 | 3925 | 3930 | 3905 | 19454 |
| 513 | 20231019 | 100800 | 1116890830 | 3930 | 3945 | 3945 | 3925 | 6224 |
| 514 | 20231019 | 100700 | 1092401650 | 3945 | 3950 | 3950 | 3945 | 610 |
| 515 | 20231019 | 100600 | 1089994650 | 3950 | 3960 | 3960 | 3940 | 126 |
| 516 | 20231019 | 100500 | 1089497270 | 3940 | 3940 | 3945 | 3940 | 2661 |
| 517 | 20231019 | 100400 | 1079011230 | 3945 | 3955 | 3970 | 3945 | 5109 |
| 518 | 20231019 | 100300 | 1058837615 | 3960 | 3970 | 3985 | 3960 | 2654 |
| 519 | 20231019 | 100200 | 1048300425 | 3970 | 3950 | 3970 | 3945 | 1626 |
| 520 | 20231019 | 100100 | 1041879955 | 3950 | 3950 | 3960 | 3945 | 2567 |
| 521 | 20231019 | 100000 | 1031733315 | 3950 | 3950 | 3955 | 3950 | 1925 |
| 522 | 20231019 | 095900 | 1024129555 | 3950 | 3955 | 3955 | 3935 | 3924 |
| 523 | 20231019 | 095800 | 1008641365 | 3955 | 3970 | 3970 | 3950 | 5940 |
| 524 | 20231019 | 095700 | 985118245 | 3975 | 3965 | 3975 | 3965 | 255 |
| 525 | 20231019 | 095600 | 984106245 | 3965 | 3980 | 3980 | 3965 | 4 |
| 526 | 20231019 | 095500 | 984090355 | 3965 | 3965 | 3965 | 3960 | 3441 |
| 527 | 20231019 | 095400 | 970460820 | 3965 | 3975 | 3975 | 3965 | 1062 |
| 528 | 20231019 | 095300 | 966249870 | 3960 | 3975 | 3975 | 3960 | 9320 |
| 529 | 20231019 | 095200 | 929273915 | 3975 | 3975 | 3975 | 3975 | 1369 |
| 530 | 20231019 | 095100 | 923832140 | 3975 | 3985 | 3985 | 3975 | 342 |
| 531 | 20231019 | 095000 | 922469510 | 3985 | 3980 | 3985 | 3975 | 400 |
| 532 | 20231019 | 094900 | 920879165 | 3985 | 3980 | 3985 | 3980 | 224 |
| 533 | 20231019 | 094800 | 919987535 | 3970 | 3970 | 3980 | 3970 | 2889 |
| 534 | 20231019 | 094700 | 908516605 | 3970 | 3960 | 3975 | 3960 | 1317 |
| 535 | 20231019 | 094600 | 903288655 | 3960 | 3975 | 3975 | 3960 | 6151 |
| 536 | 20231019 | 094500 | 878874675 | 3975 | 3980 | 3980 | 3975 | 801 |
| 537 | 20231019 | 094400 | 875689980 | 3980 | 3990 | 3990 | 3970 | 8860 |
| 538 | 20231019 | 094300 | 840413495 | 3990 | 3985 | 3990 | 3985 | 740 |
| 539 | 20231019 | 094200 | 837464585 | 3980 | 3990 | 3990 | 3980 | 2831 |
| 540 | 20231019 | 094100 | 826183710 | 3990 | 4005 | 4005 | 3990 | 15654 |
| 541 | 20231019 | 094000 | 763612960 | 4010 | 4030 | 4030 | 4010 | 3393 |
| 542 | 20231019 | 093900 | 749984850 | 4035 | 4050 | 4050 | 4035 | 3605 |
| 543 | 20231019 | 093800 | 735427665 | 4050 | 4060 | 4060 | 4050 | 4028 |
| 544 | 20231019 | 093700 | 719100625 | 4055 | 4050 | 4060 | 4050 | 3766 |
| 545 | 20231019 | 093600 | 703830080 | 4055 | 4055 | 4060 | 4055 | 3212 |
| 546 | 20231019 | 093500 | 690798520 | 4050 | 4035 | 4055 | 4035 | 6334 |
| 547 | 20231019 | 093400 | 665155785 | 4040 | 4050 | 4055 | 4030 | 10007 |
| 548 | 20231019 | 093300 | 624700480 | 4050 | 4040 | 4050 | 4040 | 8510 |
| 549 | 20231019 | 093200 | 590307990 | 4040 | 4035 | 4040 | 4020 | 2292 |
| 550 | 20231019 | 093100 | 581056610 | 4035 | 4035 | 4040 | 4020 | 1921 |
| 551 | 20231019 | 093000 | 573300720 | 4035 | 4025 | 4035 | 4020 | 4380 |
| 552 | 20231019 | 092900 | 555667700 | 4020 | 3990 | 4020 | 3990 | 1589 |
| 553 | 20231019 | 092800 | 549300985 | 3990 | 4000 | 4000 | 3990 | 5410 |
| 554 | 20231019 | 092700 | 527706835 | 4000 | 4000 | 4020 | 3995 | 3538 |
| 555 | 20231019 | 092600 | 513558240 | 4000 | 4025 | 4025 | 3995 | 11695 |
| 556 | 20231019 | 092500 | 466746895 | 4030 | 4035 | 4045 | 4030 | 2925 |
| 557 | 20231019 | 092400 | 454947655 | 4035 | 4035 | 4040 | 4035 | 3386 |
| 558 | 20231019 | 092300 | 441278495 | 4030 | 4025 | 4030 | 4015 | 907 |
| 559 | 20231019 | 092200 | 437626595 | 4030 | 4015 | 4030 | 4010 | 3275 |
| 560 | 20231019 | 092100 | 424470600 | 4020 | 4040 | 4040 | 4020 | 4504 |
| 561 | 20231019 | 092000 | 406315960 | 4045 | 4030 | 4050 | 4020 | 10683 |
| 562 | 20231019 | 091900 | 363231520 | 4035 | 4025 | 4035 | 4010 | 3655 |
| 563 | 20231019 | 091800 | 348536835 | 4025 | 4010 | 4025 | 4010 | 7198 |
| 564 | 20231019 | 091700 | 319593950 | 4010 | 3965 | 4010 | 3965 | 11358 |
| 565 | 20231019 | 091600 | 274331115 | 3965 | 3980 | 3985 | 3950 | 5189 |
| 566 | 20231019 | 091500 | 253779700 | 3990 | 3985 | 3990 | 3975 | 806 |
| 567 | 20231019 | 091400 | 250566135 | 3985 | 3970 | 4000 | 3970 | 1639 |
| 568 | 20231019 | 091300 | 244028845 | 3975 | 3975 | 3975 | 3970 | 925 |
| 569 | 20231019 | 091200 | 240352255 | 3970 | 3990 | 3990 | 3970 | 482 |
| 570 | 20231019 | 091100 | 238434040 | 3990 | 3975 | 3990 | 3975 | 237 |
| 571 | 20231019 | 091000 | 237490945 | 3960 | 3935 | 3960 | 3935 | 5185 |
| 572 | 20231019 | 090900 | 217010025 | 3935 | 3990 | 3990 | 3935 | 3457 |
| 573 | 20231019 | 090800 | 203345050 | 3960 | 3990 | 3990 | 3960 | 9531 |
| 574 | 20231019 | 090700 | 165479315 | 3990 | 3995 | 3995 | 3980 | 908 |
| 575 | 20231019 | 090600 | 161857480 | 3995 | 3980 | 3995 | 3980 | 2518 |
| 576 | 20231019 | 090500 | 151815555 | 3980 | 4000 | 4005 | 3980 | 1945 |
| 577 | 20231019 | 090400 | 144039875 | 4000 | 4000 | 4025 | 4000 | 5150 |
| 578 | 20231019 | 090300 | 123396780 | 3995 | 3960 | 3995 | 3960 | 6462 |
| 579 | 20231019 | 090200 | 97666545 | 3950 | 3970 | 3990 | 3950 | 2632 |
| 580 | 20231019 | 090100 | 87225370 | 3985 | 3990 | 3990 | 3960 | 3570 |
| 581 | 20231019 | 090000 | 73041440 | 3990 | 3935 | 3990 | 3910 | 18444 |