29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 183900 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 8616 |
| 3 | 20231020 | 183800 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20231020 | 183700 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20231020 | 183600 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20231020 | 183500 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20231020 | 183400 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20231020 | 183300 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20231020 | 183200 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20231020 | 183100 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20231020 | 183000 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20231020 | 182900 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20231020 | 182800 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20231020 | 182700 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20231020 | 182600 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20231020 | 182500 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20231020 | 182400 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20231020 | 182300 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20231020 | 182200 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20231020 | 182100 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20231020 | 182000 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20231020 | 181900 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20231020 | 181800 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20231020 | 181700 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20231020 | 181600 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20231020 | 181500 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20231020 | 181400 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20231020 | 181300 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20231020 | 181200 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20231020 | 181100 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20231020 | 181000 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20231020 | 180900 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 8616 |
| 33 | 20231020 | 180800 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20231020 | 180700 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20231020 | 180600 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20231020 | 180500 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20231020 | 180400 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20231020 | 180300 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20231020 | 180200 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20231020 | 180100 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20231020 | 180000 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20231020 | 175900 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20231020 | 175800 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20231020 | 175700 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20231020 | 175600 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20231020 | 175500 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20231020 | 175400 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20231020 | 175300 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20231020 | 175200 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20231020 | 175100 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20231020 | 175000 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20231020 | 174900 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20231020 | 174800 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20231020 | 174700 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20231020 | 174600 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20231020 | 174500 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20231020 | 174400 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20231020 | 174300 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20231020 | 174200 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20231020 | 174100 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20231020 | 174000 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20231020 | 173900 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 8616 |
| 63 | 20231020 | 173800 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20231020 | 173700 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20231020 | 173600 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20231020 | 173500 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20231020 | 173400 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20231020 | 173300 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20231020 | 173200 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20231020 | 173100 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20231020 | 173000 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20231020 | 172900 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20231020 | 172800 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20231020 | 172700 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20231020 | 172600 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20231020 | 172500 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20231020 | 172400 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20231020 | 172300 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20231020 | 172200 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20231020 | 172100 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20231020 | 172000 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20231020 | 171900 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20231020 | 171800 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20231020 | 171700 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20231020 | 171600 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20231020 | 171500 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20231020 | 171400 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20231020 | 171300 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20231020 | 171200 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20231020 | 171100 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20231020 | 171000 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20231020 | 170900 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 8616 |
| 93 | 20231020 | 170800 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20231020 | 170700 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20231020 | 170600 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20231020 | 170500 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20231020 | 170400 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20231020 | 170300 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20231020 | 170200 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20231020 | 170100 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20231020 | 170000 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20231020 | 165900 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20231020 | 165800 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20231020 | 165700 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20231020 | 165600 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20231020 | 165500 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20231020 | 165400 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20231020 | 165300 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20231020 | 165200 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20231020 | 165100 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20231020 | 165000 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20231020 | 164900 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20231020 | 164800 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20231020 | 164700 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20231020 | 164600 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20231020 | 164500 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20231020 | 164400 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20231020 | 164300 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20231020 | 164200 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20231020 | 164100 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20231020 | 164000 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20231020 | 163900 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 8616 |
| 123 | 20231020 | 163800 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20231020 | 163700 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20231020 | 163600 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20231020 | 163500 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20231020 | 163400 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20231020 | 163300 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20231020 | 163200 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20231020 | 163100 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20231020 | 163000 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20231020 | 162900 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20231020 | 162800 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20231020 | 162700 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20231020 | 162600 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20231020 | 162500 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20231020 | 162400 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20231020 | 162300 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20231020 | 162200 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20231020 | 162100 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20231020 | 162000 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20231020 | 161900 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20231020 | 161800 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20231020 | 161700 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20231020 | 161600 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20231020 | 161500 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20231020 | 161400 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20231020 | 161300 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20231020 | 161200 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20231020 | 161100 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20231020 | 161000 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20231020 | 160900 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 8616 |
| 153 | 20231020 | 160800 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20231020 | 160700 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20231020 | 160600 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20231020 | 160500 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20231020 | 160400 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20231020 | 160300 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20231020 | 160200 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20231020 | 160100 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20231020 | 160000 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20231020 | 155900 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20231020 | 155800 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20231020 | 155700 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20231020 | 155600 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20231020 | 155500 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20231020 | 155400 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20231020 | 155300 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20231020 | 155200 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20231020 | 155100 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20231020 | 155000 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20231020 | 154900 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20231020 | 154800 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20231020 | 154700 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20231020 | 154600 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20231020 | 154500 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20231020 | 154400 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20231020 | 154300 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20231020 | 154200 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20231020 | 154100 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20231020 | 154000 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20231020 | 153900 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 8616 |
| 183 | 20231020 | 153800 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20231020 | 153700 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20231020 | 153600 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20231020 | 153500 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20231020 | 153400 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20231020 | 153300 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20231020 | 153200 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20231020 | 153100 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20231020 | 153000 | 3629311265 | 3900 | 3900 | 3900 | 3900 | 8616 |
| 192 | 20231020 | 152900 | 3595708865 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20231020 | 152800 | 3595708865 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20231020 | 152700 | 3595708865 | 3900 | 3900 | 3900 | 3900 | 0 |
| 195 | 20231020 | 152600 | 3595708865 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20231020 | 152500 | 3595708865 | 3900 | 3900 | 3900 | 3900 | 0 |
| 197 | 20231020 | 152400 | 3595708865 | 3900 | 3900 | 3900 | 3900 | 0 |
| 198 | 20231020 | 152300 | 3595708865 | 3900 | 3900 | 3900 | 3900 | 0 |
| 199 | 20231020 | 152200 | 3595708865 | 3900 | 3900 | 3900 | 3900 | 0 |
| 200 | 20231020 | 152100 | 3595708865 | 3900 | 3900 | 3900 | 3900 | 0 |
| 201 | 20231020 | 152000 | 3595708865 | 3900 | 3900 | 3900 | 3900 | 0 |
| 202 | 20231020 | 151900 | 3595708865 | 3900 | 3895 | 3900 | 3895 | 791 |
| 203 | 20231020 | 151800 | 3592627430 | 3895 | 3900 | 3900 | 3895 | 310 |
| 204 | 20231020 | 151700 | 3591418455 | 3900 | 3895 | 3900 | 3895 | 252 |
| 205 | 20231020 | 151600 | 3590436910 | 3900 | 3900 | 3900 | 3895 | 640 |
| 206 | 20231020 | 151500 | 3587941340 | 3895 | 3895 | 3900 | 3895 | 1182 |
| 207 | 20231020 | 151400 | 3583337440 | 3890 | 3895 | 3900 | 3890 | 1908 |
| 208 | 20231020 | 151300 | 3575905980 | 3890 | 3885 | 3895 | 3880 | 1854 |
| 209 | 20231020 | 151200 | 3568701615 | 3895 | 3875 | 3900 | 3875 | 580 |
| 210 | 20231020 | 151100 | 3566452245 | 3870 | 3870 | 3880 | 3870 | 363 |
| 211 | 20231020 | 151000 | 3565047415 | 3875 | 3865 | 3880 | 3865 | 9 |
| 212 | 20231020 | 150900 | 3565012570 | 3870 | 3870 | 3875 | 3870 | 1358 |
| 213 | 20231020 | 150800 | 3559754600 | 3865 | 3865 | 3870 | 3865 | 1016 |
| 214 | 20231020 | 150700 | 3555825260 | 3865 | 3865 | 3875 | 3865 | 1080 |
| 215 | 20231020 | 150600 | 3551650665 | 3865 | 3875 | 3875 | 3865 | 135 |
| 216 | 20231020 | 150500 | 3551128335 | 3880 | 3880 | 3880 | 3870 | 5278 |
| 217 | 20231020 | 150400 | 3530682055 | 3880 | 3885 | 3885 | 3880 | 5455 |
| 218 | 20231020 | 150300 | 3509516645 | 3880 | 3880 | 3880 | 3880 | 805 |
| 219 | 20231020 | 150200 | 3506393245 | 3880 | 3880 | 3885 | 3880 | 1515 |
| 220 | 20231020 | 150100 | 3500510045 | 3880 | 3875 | 3885 | 3875 | 1270 |
| 221 | 20231020 | 150000 | 3495582445 | 3875 | 3880 | 3880 | 3875 | 4202 |
| 222 | 20231020 | 145900 | 3479283090 | 3880 | 3890 | 3890 | 3880 | 1765 |
| 223 | 20231020 | 145800 | 3472425775 | 3890 | 3895 | 3895 | 3890 | 1595 |
| 224 | 20231020 | 145700 | 3466219410 | 3895 | 3895 | 3895 | 3895 | 1685 |
| 225 | 20231020 | 145600 | 3459656335 | 3900 | 3905 | 3905 | 3900 | 9062 |
| 226 | 20231020 | 145500 | 3424311930 | 3910 | 3905 | 3910 | 3905 | 127 |
| 227 | 20231020 | 145400 | 3423815935 | 3900 | 3910 | 3910 | 3900 | 1254 |
| 228 | 20231020 | 145300 | 3418917335 | 3905 | 3910 | 3910 | 3900 | 918 |
| 229 | 20231020 | 145200 | 3415333315 | 3905 | 3905 | 3910 | 3905 | 268 |
| 230 | 20231020 | 145100 | 3414286770 | 3915 | 3920 | 3925 | 3905 | 4353 |
| 231 | 20231020 | 145000 | 3397218275 | 3920 | 3905 | 3925 | 3900 | 3703 |
| 232 | 20231020 | 144900 | 3382736475 | 3905 | 3910 | 3915 | 3905 | 852 |
| 233 | 20231020 | 144800 | 3379401700 | 3915 | 3905 | 3915 | 3905 | 837 |
| 234 | 20231020 | 144700 | 3376127580 | 3900 | 3905 | 3905 | 3900 | 472 |
| 235 | 20231020 | 144600 | 3374284435 | 3905 | 3900 | 3905 | 3900 | 96 |
| 236 | 20231020 | 144500 | 3373909605 | 3900 | 3900 | 3905 | 3900 | 2581 |
| 237 | 20231020 | 144400 | 3363831830 | 3900 | 3905 | 3905 | 3900 | 2744 |
| 238 | 20231020 | 144300 | 3353121470 | 3910 | 3915 | 3915 | 3910 | 15 |
| 239 | 20231020 | 144200 | 3353062795 | 3910 | 3910 | 3920 | 3910 | 996 |
| 240 | 20231020 | 144100 | 3349167840 | 3920 | 3910 | 3920 | 3910 | 1918 |
| 241 | 20231020 | 144000 | 3341649405 | 3910 | 3905 | 3910 | 3905 | 1224 |
| 242 | 20231020 | 143900 | 3336869630 | 3925 | 3905 | 3925 | 3905 | 6580 |
| 243 | 20231020 | 143800 | 3311084510 | 3905 | 3910 | 3910 | 3905 | 1396 |
| 244 | 20231020 | 143700 | 3305630595 | 3905 | 3905 | 3910 | 3905 | 252 |
| 245 | 20231020 | 143600 | 3304645785 | 3905 | 3910 | 3915 | 3905 | 1228 |
| 246 | 20231020 | 143500 | 3299839555 | 3910 | 3930 | 3945 | 3910 | 3773 |
| 247 | 20231020 | 143400 | 3285051375 | 3945 | 3950 | 3950 | 3945 | 312 |
| 248 | 20231020 | 143300 | 3283820345 | 3950 | 3935 | 3950 | 3935 | 402 |
| 249 | 20231020 | 143200 | 3282238445 | 3935 | 3955 | 3955 | 3935 | 1748 |
| 250 | 20231020 | 143100 | 3275359235 | 3940 | 3935 | 3955 | 3935 | 4248 |
| 251 | 20231020 | 143000 | 3258604420 | 3935 | 3930 | 3935 | 3930 | 75 |
| 252 | 20231020 | 142900 | 3258309645 | 3930 | 3935 | 3935 | 3930 | 360 |
| 253 | 20231020 | 142800 | 3256893050 | 3935 | 3935 | 3935 | 3935 | 787 |
| 254 | 20231020 | 142700 | 3253796205 | 3935 | 3935 | 3935 | 3935 | 0 |
| 255 | 20231020 | 142600 | 3253796205 | 3935 | 3945 | 3945 | 3935 | 1641 |
| 256 | 20231020 | 142500 | 3247333720 | 3945 | 3950 | 3950 | 3940 | 1034 |
| 257 | 20231020 | 142400 | 3243251130 | 3955 | 3950 | 3955 | 3945 | 4721 |
| 258 | 20231020 | 142300 | 3224605540 | 3950 | 3945 | 3950 | 3945 | 3841 |
| 259 | 20231020 | 142200 | 3209436315 | 3945 | 3940 | 3945 | 3935 | 7613 |
| 260 | 20231020 | 142100 | 3179450090 | 3945 | 3940 | 3945 | 3935 | 2597 |
| 261 | 20231020 | 142000 | 3169213505 | 3940 | 3935 | 3940 | 3930 | 1181 |
| 262 | 20231020 | 141900 | 3164565645 | 3935 | 3930 | 3935 | 3930 | 4290 |
| 263 | 20231020 | 141800 | 3147684745 | 3930 | 3930 | 3930 | 3925 | 1423 |
| 264 | 20231020 | 141700 | 3142092365 | 3925 | 3925 | 3930 | 3925 | 1773 |
| 265 | 20231020 | 141600 | 3135133320 | 3920 | 3910 | 3920 | 3910 | 4518 |
| 266 | 20231020 | 141500 | 3117439110 | 3910 | 3910 | 3910 | 3910 | 24 |
| 267 | 20231020 | 141400 | 3117345270 | 3915 | 3905 | 3915 | 3905 | 768 |
| 268 | 20231020 | 141300 | 3114343650 | 3900 | 3900 | 3900 | 3900 | 0 |
| 269 | 20231020 | 141200 | 3114343650 | 3900 | 3905 | 3905 | 3900 | 20 |
| 270 | 20231020 | 141100 | 3114265635 | 3900 | 3915 | 3915 | 3900 | 134 |
| 271 | 20231020 | 141000 | 3113741765 | 3905 | 3905 | 3905 | 3905 | 80 |
| 272 | 20231020 | 140900 | 3113429365 | 3905 | 3900 | 3905 | 3900 | 321 |
| 273 | 20231020 | 140800 | 3112177110 | 3900 | 3920 | 3920 | 3900 | 254 |
| 274 | 20231020 | 140700 | 3111185230 | 3900 | 3900 | 3900 | 3900 | 2 |
| 275 | 20231020 | 140600 | 3111177430 | 3920 | 3920 | 3920 | 3920 | 704 |
| 276 | 20231020 | 140500 | 3108417750 | 3915 | 3895 | 3915 | 3890 | 2583 |
| 277 | 20231020 | 140400 | 3098341050 | 3895 | 3900 | 3900 | 3895 | 2261 |
| 278 | 20231020 | 140300 | 3089534355 | 3905 | 3905 | 3905 | 3895 | 3171 |
| 279 | 20231020 | 140200 | 3077163620 | 3920 | 3905 | 3920 | 3905 | 2616 |
| 280 | 20231020 | 140100 | 3066946940 | 3905 | 3920 | 3920 | 3905 | 3588 |
| 281 | 20231020 | 140000 | 3052913030 | 3920 | 3925 | 3930 | 3920 | 1834 |
| 282 | 20231020 | 135900 | 3045709265 | 3925 | 3920 | 3925 | 3920 | 1626 |
| 283 | 20231020 | 135800 | 3039332595 | 3920 | 3915 | 3920 | 3915 | 639 |
| 284 | 20231020 | 135700 | 3036830885 | 3915 | 3915 | 3915 | 3915 | 434 |
| 285 | 20231020 | 135600 | 3035131775 | 3915 | 3915 | 3915 | 3910 | 301 |
| 286 | 20231020 | 135500 | 3033953580 | 3915 | 3915 | 3915 | 3915 | 225 |
| 287 | 20231020 | 135400 | 3033072705 | 3915 | 3910 | 3915 | 3910 | 495 |
| 288 | 20231020 | 135300 | 3031136815 | 3910 | 3915 | 3915 | 3910 | 139 |
| 289 | 20231020 | 135200 | 3030592645 | 3915 | 3915 | 3915 | 3915 | 128 |
| 290 | 20231020 | 135100 | 3030091525 | 3915 | 3910 | 3915 | 3910 | 11 |
| 291 | 20231020 | 135000 | 3030048475 | 3910 | 3905 | 3910 | 3905 | 1468 |
| 292 | 20231020 | 134900 | 3024310235 | 3910 | 3910 | 3910 | 3910 | 135 |
| 293 | 20231020 | 134800 | 3023782385 | 3910 | 3910 | 3910 | 3910 | 705 |
| 294 | 20231020 | 134700 | 3021025835 | 3910 | 3905 | 3910 | 3905 | 1314 |
| 295 | 20231020 | 134600 | 3015890165 | 3905 | 3910 | 3910 | 3905 | 533 |
| 296 | 20231020 | 134500 | 3013807950 | 3910 | 3910 | 3910 | 3910 | 50 |
| 297 | 20231020 | 134400 | 3013612450 | 3905 | 3915 | 3915 | 3905 | 1822 |
| 298 | 20231020 | 134300 | 3006490710 | 3920 | 3920 | 3920 | 3920 | 3217 |
| 299 | 20231020 | 134200 | 2993880070 | 3920 | 3920 | 3920 | 3920 | 2227 |
| 300 | 20231020 | 134100 | 2985150230 | 3925 | 3935 | 3935 | 3925 | 4677 |
| 301 | 20231020 | 134000 | 2966790605 | 3935 | 3930 | 3935 | 3930 | 4260 |
| 302 | 20231020 | 133900 | 2950043195 | 3930 | 3925 | 3930 | 3925 | 210 |
| 303 | 20231020 | 133800 | 2949218940 | 3925 | 3925 | 3925 | 3925 | 209 |
| 304 | 20231020 | 133700 | 2948398615 | 3925 | 3925 | 3930 | 3925 | 1170 |
| 305 | 20231020 | 133600 | 2943806360 | 3925 | 3925 | 3925 | 3920 | 266 |
| 306 | 20231020 | 133500 | 2942762375 | 3925 | 3930 | 3930 | 3925 | 1642 |
| 307 | 20231020 | 133400 | 2936312935 | 3930 | 3925 | 3935 | 3920 | 6041 |
| 308 | 20231020 | 133300 | 2912596685 | 3920 | 3925 | 3925 | 3915 | 297 |
| 309 | 20231020 | 133200 | 2911432965 | 3915 | 3920 | 3925 | 3915 | 2211 |
| 310 | 20231020 | 133100 | 2902765140 | 3920 | 3910 | 3920 | 3910 | 9118 |
| 311 | 20231020 | 133000 | 2867070750 | 3905 | 3900 | 3905 | 3900 | 1622 |
| 312 | 20231020 | 132900 | 2860739945 | 3900 | 3900 | 3900 | 3900 | 190 |
| 313 | 20231020 | 132800 | 2859998945 | 3905 | 3905 | 3905 | 3905 | 0 |
| 314 | 20231020 | 132700 | 2859998945 | 3905 | 3900 | 3905 | 3900 | 70 |
| 315 | 20231020 | 132600 | 2859725670 | 3905 | 3890 | 3905 | 3885 | 3268 |
| 316 | 20231020 | 132500 | 2846991995 | 3890 | 3885 | 3890 | 3885 | 678 |
| 317 | 20231020 | 132400 | 2844355600 | 3885 | 3885 | 3885 | 3880 | 174 |
| 318 | 20231020 | 132300 | 2843679945 | 3885 | 3890 | 3890 | 3885 | 170 |
| 319 | 20231020 | 132200 | 2843018895 | 3890 | 3890 | 3890 | 3890 | 568 |
| 320 | 20231020 | 132100 | 2840809375 | 3890 | 3885 | 3890 | 3885 | 619 |
| 321 | 20231020 | 132000 | 2838404550 | 3885 | 3885 | 3885 | 3885 | 1 |
| 322 | 20231020 | 131900 | 2838400665 | 3895 | 3890 | 3895 | 3875 | 245 |
| 323 | 20231020 | 131800 | 2837449185 | 3890 | 3875 | 3895 | 3875 | 401 |
| 324 | 20231020 | 131700 | 2835893790 | 3880 | 3880 | 3880 | 3880 | 3 |
| 325 | 20231020 | 131600 | 2835882150 | 3900 | 3875 | 3900 | 3875 | 3896 |
| 326 | 20231020 | 131500 | 2820738060 | 3875 | 3875 | 3875 | 3875 | 5 |
| 327 | 20231020 | 131400 | 2820718685 | 3865 | 3875 | 3875 | 3865 | 460 |
| 328 | 20231020 | 131300 | 2818938385 | 3875 | 3870 | 3875 | 3870 | 2595 |
| 329 | 20231020 | 131200 | 2808895620 | 3870 | 3870 | 3870 | 3870 | 69 |
| 330 | 20231020 | 131100 | 2808628590 | 3875 | 3875 | 3875 | 3875 | 0 |
| 331 | 20231020 | 131000 | 2808628590 | 3875 | 3865 | 3875 | 3865 | 78 |
| 332 | 20231020 | 130900 | 2808327110 | 3865 | 3855 | 3865 | 3855 | 732 |
| 333 | 20231020 | 130800 | 2805505240 | 3860 | 3860 | 3860 | 3860 | 537 |
| 334 | 20231020 | 130700 | 2803432420 | 3865 | 3870 | 3870 | 3865 | 1578 |
| 335 | 20231020 | 130600 | 2797325890 | 3870 | 3870 | 3870 | 3870 | 3 |
| 336 | 20231020 | 130500 | 2797314280 | 3865 | 3865 | 3865 | 3865 | 75 |
| 337 | 20231020 | 130400 | 2797024405 | 3865 | 3860 | 3865 | 3860 | 565 |
| 338 | 20231020 | 130300 | 2794841310 | 3860 | 3850 | 3860 | 3845 | 1257 |
| 339 | 20231020 | 130200 | 2790007660 | 3850 | 3850 | 3850 | 3850 | 50 |
| 340 | 20231020 | 130100 | 2789815160 | 3850 | 3850 | 3850 | 3850 | 126 |
| 341 | 20231020 | 130000 | 2789330060 | 3865 | 3865 | 3865 | 3865 | 0 |
| 342 | 20231020 | 125900 | 2789330060 | 3865 | 3850 | 3865 | 3850 | 736 |
| 343 | 20231020 | 125800 | 2786496445 | 3850 | 3850 | 3850 | 3850 | 1364 |
| 344 | 20231020 | 125700 | 2781245045 | 3850 | 3865 | 3865 | 3850 | 901 |
| 345 | 20231020 | 125600 | 2777770990 | 3865 | 3865 | 3865 | 3865 | 0 |
| 346 | 20231020 | 125500 | 2777770990 | 3865 | 3865 | 3865 | 3860 | 155 |
| 347 | 20231020 | 125400 | 2777172670 | 3860 | 3860 | 3865 | 3860 | 705 |
| 348 | 20231020 | 125300 | 2774447870 | 3860 | 3865 | 3865 | 3860 | 7 |
| 349 | 20231020 | 125200 | 2774420845 | 3860 | 3860 | 3860 | 3860 | 1192 |
| 350 | 20231020 | 125100 | 2769819725 | 3860 | 3850 | 3860 | 3850 | 3427 |
| 351 | 20231020 | 125000 | 2756618240 | 3850 | 3850 | 3850 | 3850 | 2 |
| 352 | 20231020 | 124900 | 2756610540 | 3855 | 3855 | 3855 | 3810 | 15184 |
| 353 | 20231020 | 124800 | 2698682905 | 3835 | 3840 | 3840 | 3835 | 3895 |
| 354 | 20231020 | 124700 | 2683735580 | 3835 | 3860 | 3860 | 3835 | 10574 |
| 355 | 20231020 | 124600 | 2643093210 | 3860 | 3855 | 3860 | 3855 | 601 |
| 356 | 20231020 | 124500 | 2640776350 | 3855 | 3855 | 3855 | 3855 | 104 |
| 357 | 20231020 | 124400 | 2640375430 | 3855 | 3855 | 3855 | 3855 | 2195 |
| 358 | 20231020 | 124300 | 2631913705 | 3855 | 3860 | 3860 | 3855 | 3 |
| 359 | 20231020 | 124200 | 2631902135 | 3865 | 3865 | 3865 | 3865 | 44 |
| 360 | 20231020 | 124100 | 2631732075 | 3850 | 3850 | 3850 | 3850 | 0 |
| 361 | 20231020 | 124000 | 2631732075 | 3850 | 3860 | 3860 | 3850 | 7163 |
| 362 | 20231020 | 123900 | 2604109565 | 3860 | 3860 | 3860 | 3860 | 12 |
| 363 | 20231020 | 123800 | 2604063245 | 3860 | 3860 | 3870 | 3860 | 1152 |
| 364 | 20231020 | 123700 | 2599615485 | 3870 | 3880 | 3880 | 3865 | 582 |
| 365 | 20231020 | 123600 | 2597360990 | 3880 | 3880 | 3880 | 3880 | 1307 |
| 366 | 20231020 | 123500 | 2592289830 | 3880 | 3880 | 3880 | 3880 | 5 |
| 367 | 20231020 | 123400 | 2592270430 | 3880 | 3875 | 3880 | 3875 | 1322 |
| 368 | 20231020 | 123300 | 2587141085 | 3875 | 3875 | 3875 | 3875 | 1006 |
| 369 | 20231020 | 123200 | 2583242835 | 3875 | 3875 | 3875 | 3875 | 5 |
| 370 | 20231020 | 123100 | 2583223460 | 3875 | 3875 | 3880 | 3875 | 3353 |
| 371 | 20231020 | 123000 | 2570219385 | 3875 | 3870 | 3875 | 3870 | 7161 |
| 372 | 20231020 | 122900 | 2542475070 | 3860 | 3860 | 3860 | 3860 | 1218 |
| 373 | 20231020 | 122800 | 2537773590 | 3875 | 3865 | 3875 | 3860 | 1751 |
| 374 | 20231020 | 122700 | 2531004440 | 3870 | 3870 | 3870 | 3865 | 1837 |
| 375 | 20231020 | 122600 | 2523898925 | 3870 | 3875 | 3875 | 3870 | 586 |
| 376 | 20231020 | 122500 | 2521629650 | 3875 | 3875 | 3875 | 3875 | 810 |
| 377 | 20231020 | 122400 | 2518490900 | 3870 | 3870 | 3875 | 3870 | 389 |
| 378 | 20231020 | 122300 | 2516985135 | 3870 | 3870 | 3870 | 3870 | 101 |
| 379 | 20231020 | 122200 | 2516594265 | 3870 | 3870 | 3875 | 3870 | 2919 |
| 380 | 20231020 | 122100 | 2505296710 | 3870 | 3870 | 3870 | 3865 | 954 |
| 381 | 20231020 | 122000 | 2501606725 | 3875 | 3880 | 3880 | 3875 | 1322 |
| 382 | 20231020 | 121900 | 2496483955 | 3880 | 3880 | 3880 | 3880 | 35 |
| 383 | 20231020 | 121800 | 2496348155 | 3885 | 3890 | 3890 | 3885 | 231 |
| 384 | 20231020 | 121700 | 2495450710 | 3880 | 3880 | 3890 | 3880 | 482 |
| 385 | 20231020 | 121600 | 2493577550 | 3890 | 3860 | 3890 | 3860 | 2758 |
| 386 | 20231020 | 121500 | 2482868915 | 3860 | 3880 | 3880 | 3860 | 22 |
| 387 | 20231020 | 121400 | 2482783955 | 3860 | 3870 | 3870 | 3860 | 229 |
| 388 | 20231020 | 121300 | 2481899990 | 3875 | 3880 | 3880 | 3875 | 3692 |
| 389 | 20231020 | 121200 | 2467587475 | 3885 | 3870 | 3885 | 3870 | 51 |
| 390 | 20231020 | 121100 | 2467390090 | 3865 | 3890 | 3890 | 3865 | 3 |
| 391 | 20231020 | 121000 | 2467378445 | 3890 | 3865 | 3890 | 3865 | 1182 |
| 392 | 20231020 | 120900 | 2462799345 | 3865 | 3880 | 3885 | 3865 | 2678 |
| 393 | 20231020 | 120800 | 2452418720 | 3885 | 3890 | 3890 | 3880 | 584 |
| 394 | 20231020 | 120700 | 2450147545 | 3890 | 3915 | 3920 | 3885 | 14299 |
| 395 | 20231020 | 120600 | 2394294260 | 3910 | 3880 | 3915 | 3880 | 20857 |
| 396 | 20231020 | 120500 | 2313029390 | 3885 | 3870 | 3885 | 3870 | 5002 |
| 397 | 20231020 | 120400 | 2293627300 | 3875 | 3875 | 3875 | 3870 | 3666 |
| 398 | 20231020 | 120300 | 2279426960 | 3875 | 3870 | 3885 | 3870 | 9028 |
| 399 | 20231020 | 120200 | 2244432645 | 3860 | 3865 | 3865 | 3860 | 5463 |
| 400 | 20231020 | 120100 | 2223338100 | 3870 | 3865 | 3875 | 3865 | 1223 |
| 401 | 20231020 | 120000 | 2218604910 | 3865 | 3865 | 3865 | 3860 | 432 |
| 402 | 20231020 | 115900 | 2216936625 | 3865 | 3860 | 3865 | 3850 | 341 |
| 403 | 20231020 | 115800 | 2215623395 | 3870 | 3870 | 3870 | 3860 | 337 |
| 404 | 20231020 | 115700 | 2214321210 | 3870 | 3875 | 3875 | 3855 | 2351 |
| 405 | 20231020 | 115600 | 2205246880 | 3860 | 3865 | 3875 | 3855 | 4244 |
| 406 | 20231020 | 115500 | 2188832120 | 3855 | 3850 | 3855 | 3845 | 1215 |
| 407 | 20231020 | 115400 | 2184158825 | 3850 | 3855 | 3855 | 3850 | 2637 |
| 408 | 20231020 | 115300 | 2173999200 | 3855 | 3860 | 3860 | 3855 | 150 |
| 409 | 20231020 | 115200 | 2173420475 | 3865 | 3870 | 3870 | 3850 | 1232 |
| 410 | 20231020 | 115100 | 2168671475 | 3870 | 3865 | 3875 | 3860 | 5376 |
| 411 | 20231020 | 115000 | 2147891440 | 3865 | 3850 | 3875 | 3850 | 6072 |
| 412 | 20231020 | 114900 | 2124403165 | 3845 | 3835 | 3845 | 3835 | 2350 |
| 413 | 20231020 | 114800 | 2115370675 | 3835 | 3835 | 3840 | 3830 | 825 |
| 414 | 20231020 | 114700 | 2112208360 | 3835 | 3825 | 3835 | 3825 | 205 |
| 415 | 20231020 | 114600 | 2111424225 | 3835 | 3825 | 3835 | 3825 | 1887 |
| 416 | 20231020 | 114500 | 2104196430 | 3835 | 3820 | 3840 | 3820 | 1353 |
| 417 | 20231020 | 114400 | 2099016175 | 3820 | 3835 | 3835 | 3820 | 4224 |
| 418 | 20231020 | 114300 | 2082864340 | 3835 | 3855 | 3860 | 3835 | 3838 |
| 419 | 20231020 | 114200 | 2068112500 | 3860 | 3875 | 3880 | 3860 | 6818 |
| 420 | 20231020 | 114100 | 2041726935 | 3860 | 3860 | 3895 | 3860 | 24388 |
| 421 | 20231020 | 114000 | 1947058880 | 3860 | 3850 | 3875 | 3845 | 8182 |
| 422 | 20231020 | 113900 | 1915444475 | 3850 | 3840 | 3855 | 3840 | 7340 |
| 423 | 20231020 | 113800 | 1887187675 | 3825 | 3830 | 3830 | 3825 | 1269 |
| 424 | 20231020 | 113700 | 1882333500 | 3825 | 3825 | 3845 | 3815 | 2385 |
| 425 | 20231020 | 113600 | 1873182970 | 3825 | 3810 | 3825 | 3800 | 4440 |
| 426 | 20231020 | 113500 | 1856285890 | 3810 | 3835 | 3835 | 3810 | 3272 |
| 427 | 20231020 | 113400 | 1843760835 | 3845 | 3815 | 3845 | 3815 | 10721 |
| 428 | 20231020 | 113300 | 1802668165 | 3815 | 3810 | 3820 | 3805 | 2514 |
| 429 | 20231020 | 113200 | 1793080430 | 3810 | 3780 | 3810 | 3780 | 5267 |
| 430 | 20231020 | 113100 | 1773116810 | 3780 | 3795 | 3800 | 3780 | 1023 |
| 431 | 20231020 | 113000 | 1769236950 | 3795 | 3800 | 3800 | 3795 | 1039 |
| 432 | 20231020 | 112900 | 1765288755 | 3800 | 3775 | 3800 | 3770 | 516 |
| 433 | 20231020 | 112800 | 1763339635 | 3770 | 3785 | 3785 | 3770 | 5443 |
| 434 | 20231020 | 112700 | 1742787840 | 3790 | 3780 | 3790 | 3775 | 1063 |
| 435 | 20231020 | 112600 | 1738772170 | 3780 | 3780 | 3780 | 3780 | 590 |
| 436 | 20231020 | 112500 | 1736541970 | 3790 | 3795 | 3800 | 3790 | 1504 |
| 437 | 20231020 | 112400 | 1730841500 | 3810 | 3810 | 3810 | 3810 | 46 |
| 438 | 20231020 | 112300 | 1730666240 | 3805 | 3790 | 3805 | 3785 | 4205 |
| 439 | 20231020 | 112200 | 1714720065 | 3790 | 3795 | 3795 | 3790 | 25 |
| 440 | 20231020 | 112100 | 1714625215 | 3790 | 3800 | 3800 | 3790 | 503 |
| 441 | 20231020 | 112000 | 1712715490 | 3805 | 3805 | 3805 | 3805 | 19 |
| 442 | 20231020 | 111900 | 1712643195 | 3775 | 3810 | 3810 | 3775 | 2803 |
| 443 | 20231020 | 111800 | 1702058795 | 3785 | 3810 | 3810 | 3785 | 394 |
| 444 | 20231020 | 111700 | 1700565955 | 3785 | 3785 | 3815 | 3785 | 5824 |
| 445 | 20231020 | 111600 | 1678447665 | 3790 | 3795 | 3795 | 3790 | 1943 |
| 446 | 20231020 | 111500 | 1671077390 | 3805 | 3795 | 3805 | 3795 | 330 |
| 447 | 20231020 | 111400 | 1669825020 | 3795 | 3795 | 3795 | 3795 | 142 |
| 448 | 20231020 | 111300 | 1669286130 | 3810 | 3810 | 3810 | 3810 | 3 |
| 449 | 20231020 | 111200 | 1669274700 | 3790 | 3780 | 3790 | 3780 | 1498 |
| 450 | 20231020 | 111100 | 1663609255 | 3780 | 3780 | 3780 | 3780 | 54 |
| 451 | 20231020 | 111000 | 1663405135 | 3780 | 3780 | 3780 | 3780 | 8 |
| 452 | 20231020 | 110900 | 1663374895 | 3780 | 3775 | 3780 | 3775 | 1894 |
| 453 | 20231020 | 110800 | 1656224905 | 3785 | 3785 | 3785 | 3785 | 5 |
| 454 | 20231020 | 110700 | 1656205980 | 3765 | 3770 | 3785 | 3760 | 4210 |
| 455 | 20231020 | 110600 | 1640362100 | 3765 | 3790 | 3790 | 3765 | 1005 |
| 456 | 20231020 | 110500 | 1636578100 | 3765 | 3790 | 3790 | 3765 | 7926 |
| 457 | 20231020 | 110400 | 1606703060 | 3780 | 3790 | 3790 | 3780 | 1003 |
| 458 | 20231020 | 110300 | 1602907195 | 3785 | 3785 | 3785 | 3785 | 132 |
| 459 | 20231020 | 110200 | 1602407575 | 3785 | 3785 | 3785 | 3785 | 2 |
| 460 | 20231020 | 110100 | 1602400005 | 3785 | 3795 | 3795 | 3780 | 376 |
| 461 | 20231020 | 110000 | 1600975080 | 3795 | 3795 | 3795 | 3765 | 5005 |
| 462 | 20231020 | 105900 | 1582053685 | 3815 | 3815 | 3815 | 3815 | 0 |
| 463 | 20231020 | 105800 | 1582053685 | 3815 | 3815 | 3815 | 3815 | 300 |
| 464 | 20231020 | 105700 | 1580909185 | 3820 | 3800 | 3820 | 3800 | 5 |
| 465 | 20231020 | 105600 | 1580890150 | 3800 | 3830 | 3830 | 3800 | 7089 |
| 466 | 20231020 | 105500 | 1553884345 | 3830 | 3830 | 3835 | 3830 | 3908 |
| 467 | 20231020 | 105400 | 1538916695 | 3825 | 3805 | 3825 | 3800 | 6304 |
| 468 | 20231020 | 105300 | 1514869375 | 3795 | 3795 | 3805 | 3795 | 1103 |
| 469 | 20231020 | 105200 | 1510677515 | 3790 | 3770 | 3790 | 3770 | 547 |
| 470 | 20231020 | 105100 | 1508608735 | 3770 | 3775 | 3775 | 3770 | 561 |
| 471 | 20231020 | 105000 | 1506492250 | 3775 | 3775 | 3775 | 3770 | 1071 |
| 472 | 20231020 | 104900 | 1502452550 | 3770 | 3770 | 3775 | 3770 | 714 |
| 473 | 20231020 | 104800 | 1499760260 | 3770 | 3775 | 3775 | 3770 | 179 |
| 474 | 20231020 | 104700 | 1499085190 | 3765 | 3765 | 3765 | 3760 | 311 |
| 475 | 20231020 | 104600 | 1497914550 | 3755 | 3750 | 3765 | 3750 | 558 |
| 476 | 20231020 | 104500 | 1495821770 | 3745 | 3750 | 3750 | 3745 | 1241 |
| 477 | 20231020 | 104400 | 1491172570 | 3745 | 3760 | 3760 | 3745 | 10159 |
| 478 | 20231020 | 104300 | 1453057540 | 3760 | 3760 | 3775 | 3760 | 1171 |
| 479 | 20231020 | 104200 | 1448654565 | 3775 | 3770 | 3775 | 3755 | 4802 |
| 480 | 20231020 | 104100 | 1430602815 | 3775 | 3770 | 3775 | 3770 | 1240 |
| 481 | 20231020 | 104000 | 1425928000 | 3770 | 3775 | 3775 | 3770 | 1260 |
| 482 | 20231020 | 103900 | 1421177200 | 3770 | 3765 | 3770 | 3760 | 4000 |
| 483 | 20231020 | 103800 | 1406132035 | 3775 | 3775 | 3775 | 3755 | 370 |
| 484 | 20231020 | 103700 | 1404742585 | 3750 | 3770 | 3775 | 3750 | 12137 |
| 485 | 20231020 | 103600 | 1359213000 | 3755 | 3765 | 3765 | 3755 | 7000 |
| 486 | 20231020 | 103500 | 1332905820 | 3765 | 3770 | 3770 | 3765 | 1994 |
| 487 | 20231020 | 103400 | 1325392310 | 3775 | 3770 | 3775 | 3770 | 920 |
| 488 | 20231020 | 103300 | 1321923060 | 3775 | 3785 | 3785 | 3775 | 3459 |
| 489 | 20231020 | 103200 | 1308854080 | 3785 | 3785 | 3790 | 3780 | 1832 |
| 490 | 20231020 | 103100 | 1301917480 | 3790 | 3800 | 3800 | 3790 | 676 |
| 491 | 20231020 | 103000 | 1299355290 | 3800 | 3785 | 3800 | 3785 | 682 |
| 492 | 20231020 | 102900 | 1296770330 | 3785 | 3785 | 3785 | 3785 | 740 |
| 493 | 20231020 | 102800 | 1293969430 | 3785 | 3785 | 3785 | 3785 | 102 |
| 494 | 20231020 | 102700 | 1293583360 | 3785 | 3790 | 3790 | 3785 | 2979 |
| 495 | 20231020 | 102600 | 1282304800 | 3790 | 3795 | 3795 | 3790 | 640 |
| 496 | 20231020 | 102500 | 1279877315 | 3795 | 3810 | 3810 | 3795 | 3790 |
| 497 | 20231020 | 102400 | 1265454400 | 3810 | 3815 | 3815 | 3810 | 45 |
| 498 | 20231020 | 102300 | 1265282895 | 3825 | 3815 | 3825 | 3815 | 135 |
| 499 | 20231020 | 102200 | 1264766740 | 3830 | 3830 | 3830 | 3820 | 549 |
| 500 | 20231020 | 102100 | 1262664095 | 3825 | 3810 | 3825 | 3810 | 1471 |
| 501 | 20231020 | 102000 | 1257043530 | 3800 | 3800 | 3800 | 3795 | 1561 |
| 502 | 20231020 | 101900 | 1251118000 | 3800 | 3800 | 3810 | 3800 | 1671 |
| 503 | 20231020 | 101800 | 1244768160 | 3810 | 3810 | 3810 | 3800 | 2535 |
| 504 | 20231020 | 101700 | 1235121670 | 3810 | 3790 | 3815 | 3790 | 6869 |
| 505 | 20231020 | 101600 | 1208976650 | 3790 | 3780 | 3800 | 3780 | 1866 |
| 506 | 20231020 | 101500 | 1201907145 | 3780 | 3780 | 3785 | 3780 | 67 |
| 507 | 20231020 | 101400 | 1201653860 | 3780 | 3785 | 3785 | 3780 | 897 |
| 508 | 20231020 | 101300 | 1198263130 | 3785 | 3790 | 3790 | 3785 | 300 |
| 509 | 20231020 | 101200 | 1197126630 | 3790 | 3790 | 3790 | 3790 | 1106 |
| 510 | 20231020 | 101100 | 1192934890 | 3800 | 3795 | 3800 | 3795 | 141 |
| 511 | 20231020 | 101000 | 1192399650 | 3795 | 3795 | 3795 | 3795 | 0 |
| 512 | 20231020 | 100900 | 1192399650 | 3795 | 3800 | 3805 | 3795 | 548 |
| 513 | 20231020 | 100800 | 1190317270 | 3800 | 3805 | 3805 | 3800 | 600 |
| 514 | 20231020 | 100700 | 1188036275 | 3805 | 3810 | 3810 | 3805 | 103 |
| 515 | 20231020 | 100600 | 1187644345 | 3805 | 3815 | 3815 | 3805 | 1050 |
| 516 | 20231020 | 100500 | 1183645600 | 3810 | 3820 | 3820 | 3810 | 759 |
| 517 | 20231020 | 100400 | 1180749585 | 3825 | 3780 | 3845 | 3780 | 17152 |
| 518 | 20231020 | 100300 | 1115566240 | 3780 | 3770 | 3785 | 3755 | 2793 |
| 519 | 20231020 | 100200 | 1105019810 | 3770 | 3780 | 3780 | 3760 | 5890 |
| 520 | 20231020 | 100100 | 1082829965 | 3780 | 3780 | 3780 | 3780 | 288 |
| 521 | 20231020 | 100000 | 1081741325 | 3780 | 3780 | 3780 | 3780 | 531 |
| 522 | 20231020 | 095900 | 1079734145 | 3795 | 3780 | 3795 | 3780 | 48 |
| 523 | 20231020 | 095800 | 1079552675 | 3795 | 3795 | 3795 | 3795 | 100 |
| 524 | 20231020 | 095700 | 1079173175 | 3795 | 3770 | 3795 | 3770 | 466 |
| 525 | 20231020 | 095600 | 1077416330 | 3770 | 3785 | 3800 | 3765 | 9252 |
| 526 | 20231020 | 095500 | 1042529490 | 3785 | 3785 | 3785 | 3785 | 301 |
| 527 | 20231020 | 095400 | 1041390205 | 3800 | 3795 | 3800 | 3785 | 2005 |
| 528 | 20231020 | 095300 | 1033784530 | 3795 | 3800 | 3800 | 3780 | 2722 |
| 529 | 20231020 | 095200 | 1023455270 | 3790 | 3780 | 3800 | 3775 | 1655 |
| 530 | 20231020 | 095100 | 1017176530 | 3790 | 3790 | 3790 | 3770 | 821 |
| 531 | 20231020 | 095000 | 1014081295 | 3790 | 3800 | 3800 | 3760 | 9388 |
| 532 | 20231020 | 094900 | 978684980 | 3785 | 3780 | 3785 | 3780 | 3373 |
| 533 | 20231020 | 094800 | 965923710 | 3780 | 3800 | 3800 | 3780 | 2889 |
| 534 | 20231020 | 094700 | 954978785 | 3795 | 3800 | 3815 | 3795 | 1830 |
| 535 | 20231020 | 094600 | 948027255 | 3815 | 3820 | 3820 | 3800 | 2646 |
| 536 | 20231020 | 094500 | 937956120 | 3825 | 3840 | 3840 | 3805 | 19036 |
| 537 | 20231020 | 094400 | 865335850 | 3830 | 3845 | 3845 | 3830 | 5204 |
| 538 | 20231020 | 094300 | 845345965 | 3855 | 3845 | 3855 | 3840 | 1449 |
| 539 | 20231020 | 094200 | 839765710 | 3855 | 3840 | 3855 | 3840 | 807 |
| 540 | 20231020 | 094100 | 836666815 | 3840 | 3860 | 3860 | 3840 | 1745 |
| 541 | 20231020 | 094000 | 829949115 | 3860 | 3855 | 3865 | 3845 | 3728 |
| 542 | 20231020 | 093900 | 815562330 | 3860 | 3840 | 3865 | 3840 | 6098 |
| 543 | 20231020 | 093800 | 792029275 | 3840 | 3840 | 3840 | 3830 | 2436 |
| 544 | 20231020 | 093700 | 782685830 | 3845 | 3850 | 3850 | 3840 | 840 |
| 545 | 20231020 | 093600 | 779455630 | 3850 | 3850 | 3850 | 3850 | 309 |
| 546 | 20231020 | 093500 | 778265980 | 3850 | 3835 | 3855 | 3830 | 1006 |
| 547 | 20231020 | 093400 | 774407165 | 3840 | 3835 | 3840 | 3830 | 1666 |
| 548 | 20231020 | 093300 | 768021045 | 3835 | 3860 | 3860 | 3835 | 834 |
| 549 | 20231020 | 093200 | 764816535 | 3860 | 3860 | 3870 | 3840 | 3327 |
| 550 | 20231020 | 093100 | 752001850 | 3860 | 3875 | 3875 | 3860 | 275 |
| 551 | 20231020 | 093000 | 750937595 | 3855 | 3875 | 3875 | 3855 | 2408 |
| 552 | 20231020 | 092900 | 741636770 | 3885 | 3865 | 3885 | 3865 | 4482 |
| 553 | 20231020 | 092800 | 724275785 | 3865 | 3890 | 3890 | 3860 | 7197 |
| 554 | 20231020 | 092700 | 696420895 | 3890 | 3860 | 3895 | 3860 | 11264 |
| 555 | 20231020 | 092600 | 652752530 | 3860 | 3860 | 3865 | 3850 | 6166 |
| 556 | 20231020 | 092500 | 628991150 | 3865 | 3830 | 3870 | 3830 | 13206 |
| 557 | 20231020 | 092400 | 578254700 | 3825 | 3820 | 3835 | 3820 | 3444 |
| 558 | 20231020 | 092300 | 565067125 | 3825 | 3825 | 3830 | 3825 | 8040 |
| 559 | 20231020 | 092200 | 534299165 | 3825 | 3820 | 3825 | 3820 | 4320 |
| 560 | 20231020 | 092100 | 517796505 | 3820 | 3805 | 3820 | 3805 | 6246 |
| 561 | 20231020 | 092000 | 493993525 | 3810 | 3780 | 3810 | 3775 | 4586 |
| 562 | 20231020 | 091900 | 476624565 | 3780 | 3785 | 3785 | 3780 | 296 |
| 563 | 20231020 | 091800 | 475504725 | 3775 | 3775 | 3785 | 3775 | 726 |
| 564 | 20231020 | 091700 | 472763975 | 3770 | 3775 | 3775 | 3770 | 1305 |
| 565 | 20231020 | 091600 | 467841825 | 3775 | 3795 | 3795 | 3775 | 6424 |
| 566 | 20231020 | 091500 | 443492455 | 3795 | 3800 | 3805 | 3795 | 5628 |
| 567 | 20231020 | 091400 | 422103255 | 3800 | 3805 | 3815 | 3800 | 6565 |
| 568 | 20231020 | 091300 | 397113005 | 3815 | 3810 | 3815 | 3810 | 2009 |
| 569 | 20231020 | 091200 | 389456525 | 3815 | 3805 | 3820 | 3805 | 4889 |
| 570 | 20231020 | 091100 | 370817740 | 3805 | 3795 | 3805 | 3780 | 2911 |
| 571 | 20231020 | 091000 | 359752725 | 3800 | 3765 | 3800 | 3755 | 6442 |
| 572 | 20231020 | 090900 | 335318110 | 3785 | 3790 | 3790 | 3755 | 3347 |
| 573 | 20231020 | 090800 | 322728750 | 3755 | 3770 | 3790 | 3755 | 6652 |
| 574 | 20231020 | 090700 | 297602845 | 3760 | 3785 | 3790 | 3760 | 6527 |
| 575 | 20231020 | 090600 | 272964520 | 3790 | 3755 | 3790 | 3755 | 5154 |
| 576 | 20231020 | 090500 | 253494865 | 3755 | 3750 | 3760 | 3750 | 4351 |
| 577 | 20231020 | 090400 | 237176480 | 3755 | 3765 | 3765 | 3755 | 2681 |
| 578 | 20231020 | 090300 | 227102385 | 3765 | 3770 | 3770 | 3750 | 3606 |
| 579 | 20231020 | 090200 | 213543895 | 3780 | 3720 | 3785 | 3715 | 16090 |
| 580 | 20231020 | 090100 | 153399330 | 3715 | 3710 | 3750 | 3695 | 8312 |
| 581 | 20231020 | 090000 | 122532100 | 3700 | 3675 | 3750 | 3645 | 32118 |