28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 183100 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 7152 |
| 3 | 20231023 | 183000 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 4 | 20231023 | 182900 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 5 | 20231023 | 182800 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 6 | 20231023 | 182700 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 7 | 20231023 | 182600 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 8 | 20231023 | 182500 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 9 | 20231023 | 182400 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 10 | 20231023 | 182300 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 11 | 20231023 | 182200 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 12 | 20231023 | 182100 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 13 | 20231023 | 182000 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 14 | 20231023 | 181900 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 15 | 20231023 | 181800 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 16 | 20231023 | 181700 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 17 | 20231023 | 181600 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 18 | 20231023 | 181500 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 19 | 20231023 | 181400 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 20 | 20231023 | 181300 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 21 | 20231023 | 181200 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 22 | 20231023 | 181100 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 23 | 20231023 | 181000 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 24 | 20231023 | 180900 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 25 | 20231023 | 180800 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 26 | 20231023 | 180700 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 27 | 20231023 | 180600 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 28 | 20231023 | 180500 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 29 | 20231023 | 180400 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 30 | 20231023 | 180300 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 31 | 20231023 | 180200 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 32 | 20231023 | 180100 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 7152 |
| 33 | 20231023 | 180000 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 34 | 20231023 | 175900 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 35 | 20231023 | 175800 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 36 | 20231023 | 175700 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 37 | 20231023 | 175600 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 38 | 20231023 | 175500 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 39 | 20231023 | 175400 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 40 | 20231023 | 175300 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 41 | 20231023 | 175200 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 42 | 20231023 | 175100 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 43 | 20231023 | 175000 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 44 | 20231023 | 174900 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 45 | 20231023 | 174800 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 46 | 20231023 | 174700 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 47 | 20231023 | 174600 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 48 | 20231023 | 174500 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 49 | 20231023 | 174400 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 50 | 20231023 | 174300 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 51 | 20231023 | 174200 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 52 | 20231023 | 174100 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 53 | 20231023 | 174000 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 54 | 20231023 | 173900 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 55 | 20231023 | 173800 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 56 | 20231023 | 173700 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 57 | 20231023 | 173600 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 58 | 20231023 | 173500 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 59 | 20231023 | 173400 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 60 | 20231023 | 173300 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 61 | 20231023 | 173200 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 62 | 20231023 | 173100 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 7152 |
| 63 | 20231023 | 173000 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 64 | 20231023 | 172900 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 65 | 20231023 | 172800 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 66 | 20231023 | 172700 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 67 | 20231023 | 172600 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 68 | 20231023 | 172500 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 69 | 20231023 | 172400 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 70 | 20231023 | 172300 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 71 | 20231023 | 172200 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 72 | 20231023 | 172100 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 73 | 20231023 | 172000 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 74 | 20231023 | 171900 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 75 | 20231023 | 171800 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 76 | 20231023 | 171700 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 77 | 20231023 | 171600 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 78 | 20231023 | 171500 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 79 | 20231023 | 171400 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 80 | 20231023 | 171300 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 81 | 20231023 | 171200 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 82 | 20231023 | 171100 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 83 | 20231023 | 171000 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 84 | 20231023 | 170900 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 85 | 20231023 | 170800 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 86 | 20231023 | 170700 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 87 | 20231023 | 170600 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 88 | 20231023 | 170500 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 89 | 20231023 | 170400 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 90 | 20231023 | 170300 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 91 | 20231023 | 170200 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 92 | 20231023 | 170100 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 7152 |
| 93 | 20231023 | 170000 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 94 | 20231023 | 165900 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 95 | 20231023 | 165800 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 96 | 20231023 | 165700 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 97 | 20231023 | 165600 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 98 | 20231023 | 165500 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 99 | 20231023 | 165400 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 100 | 20231023 | 165300 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 101 | 20231023 | 165200 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 102 | 20231023 | 165100 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 103 | 20231023 | 165000 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 104 | 20231023 | 164900 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 105 | 20231023 | 164800 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 106 | 20231023 | 164700 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 107 | 20231023 | 164600 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 108 | 20231023 | 164500 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 109 | 20231023 | 164400 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 110 | 20231023 | 164300 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 111 | 20231023 | 164200 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 112 | 20231023 | 164100 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 113 | 20231023 | 164000 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 114 | 20231023 | 163900 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 115 | 20231023 | 163800 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 116 | 20231023 | 163700 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 117 | 20231023 | 163600 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 118 | 20231023 | 163500 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 119 | 20231023 | 163400 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 120 | 20231023 | 163300 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 121 | 20231023 | 163200 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 122 | 20231023 | 163100 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 7152 |
| 123 | 20231023 | 163000 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 124 | 20231023 | 162900 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 125 | 20231023 | 162800 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 126 | 20231023 | 162700 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 127 | 20231023 | 162600 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 128 | 20231023 | 162500 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 129 | 20231023 | 162400 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 130 | 20231023 | 162300 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 131 | 20231023 | 162200 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 132 | 20231023 | 162100 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 133 | 20231023 | 162000 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 134 | 20231023 | 161900 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 135 | 20231023 | 161800 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 136 | 20231023 | 161700 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 137 | 20231023 | 161600 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 138 | 20231023 | 161500 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 139 | 20231023 | 161400 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 140 | 20231023 | 161300 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 141 | 20231023 | 161200 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 142 | 20231023 | 161100 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 143 | 20231023 | 161000 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 144 | 20231023 | 160900 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 145 | 20231023 | 160800 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 146 | 20231023 | 160700 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 147 | 20231023 | 160600 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 148 | 20231023 | 160500 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 149 | 20231023 | 160400 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 150 | 20231023 | 160300 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 151 | 20231023 | 160200 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 152 | 20231023 | 160100 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 7152 |
| 153 | 20231023 | 160000 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 154 | 20231023 | 155900 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 155 | 20231023 | 155800 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 156 | 20231023 | 155700 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 157 | 20231023 | 155600 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 158 | 20231023 | 155500 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 159 | 20231023 | 155400 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 160 | 20231023 | 155300 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 161 | 20231023 | 155200 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 162 | 20231023 | 155100 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 163 | 20231023 | 155000 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 164 | 20231023 | 154900 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 165 | 20231023 | 154800 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 166 | 20231023 | 154700 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 167 | 20231023 | 154600 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 168 | 20231023 | 154500 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 169 | 20231023 | 154400 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 170 | 20231023 | 154300 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 171 | 20231023 | 154200 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 172 | 20231023 | 154100 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 173 | 20231023 | 154000 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 174 | 20231023 | 153900 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 175 | 20231023 | 153800 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 176 | 20231023 | 153700 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 177 | 20231023 | 153600 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 178 | 20231023 | 153500 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 179 | 20231023 | 153400 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 180 | 20231023 | 153300 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 181 | 20231023 | 153200 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 182 | 20231023 | 153100 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 7152 |
| 183 | 20231023 | 153000 | 2013285915 | 4225 | 4225 | 4225 | 4225 | 7152 |
| 184 | 20231023 | 152900 | 1983068715 | 4240 | 4240 | 4240 | 4240 | 0 |
| 185 | 20231023 | 152800 | 1983068715 | 4240 | 4240 | 4240 | 4240 | 0 |
| 186 | 20231023 | 152700 | 1983068715 | 4240 | 4240 | 4240 | 4240 | 0 |
| 187 | 20231023 | 152600 | 1983068715 | 4240 | 4240 | 4240 | 4240 | 0 |
| 188 | 20231023 | 152500 | 1983068715 | 4240 | 4240 | 4240 | 4240 | 0 |
| 189 | 20231023 | 152400 | 1983068715 | 4240 | 4240 | 4240 | 4240 | 0 |
| 190 | 20231023 | 152300 | 1983068715 | 4240 | 4240 | 4240 | 4240 | 0 |
| 191 | 20231023 | 152200 | 1983068715 | 4240 | 4240 | 4240 | 4240 | 0 |
| 192 | 20231023 | 152100 | 1983068715 | 4240 | 4240 | 4240 | 4240 | 0 |
| 193 | 20231023 | 152000 | 1983068715 | 4240 | 4240 | 4240 | 4240 | 0 |
| 194 | 20231023 | 151900 | 1983068715 | 4240 | 4245 | 4245 | 4240 | 403 |
| 195 | 20231023 | 151800 | 1981359485 | 4255 | 4250 | 4260 | 4250 | 309 |
| 196 | 20231023 | 151700 | 1980044630 | 4250 | 4260 | 4260 | 4250 | 188 |
| 197 | 20231023 | 151600 | 1979244000 | 4250 | 4260 | 4260 | 4250 | 286 |
| 198 | 20231023 | 151500 | 1978026010 | 4260 | 4255 | 4260 | 4250 | 732 |
| 199 | 20231023 | 151400 | 1974910975 | 4255 | 4250 | 4255 | 4250 | 34 |
| 200 | 20231023 | 151300 | 1974766470 | 4245 | 4245 | 4255 | 4245 | 961 |
| 201 | 20231023 | 151200 | 1970684095 | 4245 | 4245 | 4245 | 4245 | 500 |
| 202 | 20231023 | 151100 | 1968561595 | 4245 | 4245 | 4245 | 4240 | 470 |
| 203 | 20231023 | 151000 | 1966566495 | 4235 | 4235 | 4235 | 4235 | 668 |
| 204 | 20231023 | 150900 | 1963737515 | 4240 | 4230 | 4240 | 4225 | 662 |
| 205 | 20231023 | 150800 | 1960936620 | 4235 | 4235 | 4240 | 4235 | 535 |
| 206 | 20231023 | 150700 | 1958670525 | 4235 | 4225 | 4235 | 4225 | 650 |
| 207 | 20231023 | 150600 | 1955922630 | 4225 | 4245 | 4245 | 4220 | 3653 |
| 208 | 20231023 | 150500 | 1940495265 | 4245 | 4245 | 4245 | 4245 | 37 |
| 209 | 20231023 | 150400 | 1940338200 | 4240 | 4240 | 4240 | 4240 | 319 |
| 210 | 20231023 | 150300 | 1938985640 | 4225 | 4230 | 4235 | 4220 | 871 |
| 211 | 20231023 | 150200 | 1935301695 | 4235 | 4235 | 4235 | 4235 | 453 |
| 212 | 20231023 | 150100 | 1933383240 | 4225 | 4225 | 4225 | 4225 | 723 |
| 213 | 20231023 | 150000 | 1930328565 | 4220 | 4245 | 4245 | 4220 | 6061 |
| 214 | 20231023 | 145900 | 1904737630 | 4245 | 4245 | 4260 | 4245 | 499 |
| 215 | 20231023 | 145800 | 1902614835 | 4240 | 4245 | 4245 | 4240 | 445 |
| 216 | 20231023 | 145700 | 1900727410 | 4245 | 4235 | 4245 | 4225 | 743 |
| 217 | 20231023 | 145600 | 1897580330 | 4235 | 4235 | 4245 | 4235 | 659 |
| 218 | 20231023 | 145500 | 1894785850 | 4245 | 4240 | 4245 | 4240 | 401 |
| 219 | 20231023 | 145400 | 1893084145 | 4240 | 4240 | 4240 | 4230 | 638 |
| 220 | 20231023 | 145300 | 1890382230 | 4245 | 4245 | 4245 | 4240 | 544 |
| 221 | 20231023 | 145200 | 1888073510 | 4245 | 4240 | 4245 | 4235 | 519 |
| 222 | 20231023 | 145100 | 1885871970 | 4240 | 4240 | 4240 | 4230 | 369 |
| 223 | 20231023 | 145000 | 1884308040 | 4240 | 4240 | 4240 | 4240 | 316 |
| 224 | 20231023 | 144900 | 1882968200 | 4240 | 4230 | 4240 | 4230 | 223 |
| 225 | 20231023 | 144800 | 1882023665 | 4235 | 4230 | 4235 | 4220 | 1679 |
| 226 | 20231023 | 144700 | 1874929270 | 4235 | 4235 | 4235 | 4235 | 365 |
| 227 | 20231023 | 144600 | 1873383495 | 4235 | 4235 | 4235 | 4235 | 37 |
| 228 | 20231023 | 144500 | 1873226800 | 4230 | 4225 | 4230 | 4220 | 739 |
| 229 | 20231023 | 144400 | 1870102565 | 4240 | 4240 | 4240 | 4240 | 921 |
| 230 | 20231023 | 144300 | 1866197525 | 4240 | 4235 | 4240 | 4235 | 317 |
| 231 | 20231023 | 144200 | 1864854835 | 4225 | 4225 | 4235 | 4225 | 344 |
| 232 | 20231023 | 144100 | 1863401125 | 4240 | 4240 | 4240 | 4220 | 8061 |
| 233 | 20231023 | 144000 | 1829358670 | 4225 | 4230 | 4230 | 4225 | 328 |
| 234 | 20231023 | 143900 | 1827971275 | 4230 | 4240 | 4240 | 4230 | 1826 |
| 235 | 20231023 | 143800 | 1820242485 | 4240 | 4225 | 4240 | 4225 | 4022 |
| 236 | 20231023 | 143700 | 1803227510 | 4225 | 4225 | 4225 | 4210 | 5085 |
| 237 | 20231023 | 143600 | 1781781330 | 4230 | 4225 | 4230 | 4220 | 664 |
| 238 | 20231023 | 143500 | 1778975000 | 4230 | 4230 | 4230 | 4230 | 431 |
| 239 | 20231023 | 143400 | 1777151870 | 4230 | 4230 | 4230 | 4230 | 331 |
| 240 | 20231023 | 143300 | 1775751740 | 4230 | 4230 | 4230 | 4220 | 664 |
| 241 | 20231023 | 143200 | 1772946390 | 4230 | 4230 | 4230 | 4230 | 25 |
| 242 | 20231023 | 143100 | 1772840640 | 4225 | 4220 | 4225 | 4220 | 732 |
| 243 | 20231023 | 143000 | 1769748795 | 4220 | 4225 | 4225 | 4220 | 1119 |
| 244 | 20231023 | 142900 | 1765022920 | 4225 | 4225 | 4230 | 4225 | 898 |
| 245 | 20231023 | 142800 | 1761225315 | 4225 | 4230 | 4230 | 4225 | 464 |
| 246 | 20231023 | 142700 | 1759263210 | 4230 | 4225 | 4230 | 4225 | 754 |
| 247 | 20231023 | 142600 | 1756076075 | 4230 | 4230 | 4230 | 4225 | 782 |
| 248 | 20231023 | 142500 | 1752770470 | 4230 | 4230 | 4230 | 4220 | 1010 |
| 249 | 20231023 | 142400 | 1748498560 | 4230 | 4240 | 4240 | 4220 | 11289 |
| 250 | 20231023 | 142300 | 1700790135 | 4235 | 4235 | 4240 | 4230 | 4524 |
| 251 | 20231023 | 142200 | 1681641430 | 4240 | 4240 | 4245 | 4240 | 2621 |
| 252 | 20231023 | 142100 | 1670527545 | 4245 | 4240 | 4245 | 4235 | 729 |
| 253 | 20231023 | 142000 | 1667436915 | 4240 | 4245 | 4245 | 4235 | 356 |
| 254 | 20231023 | 141900 | 1665926010 | 4245 | 4250 | 4250 | 4235 | 1459 |
| 255 | 20231023 | 141800 | 1659736605 | 4245 | 4255 | 4255 | 4240 | 731 |
| 256 | 20231023 | 141700 | 1656632280 | 4250 | 4245 | 4250 | 4245 | 1169 |
| 257 | 20231023 | 141600 | 1651668405 | 4250 | 4250 | 4250 | 4245 | 380 |
| 258 | 20231023 | 141500 | 1650053615 | 4255 | 4250 | 4255 | 4245 | 834 |
| 259 | 20231023 | 141400 | 1646508355 | 4255 | 4255 | 4255 | 4255 | 331 |
| 260 | 20231023 | 141300 | 1645099950 | 4255 | 4260 | 4260 | 4255 | 1146 |
| 261 | 20231023 | 141200 | 1640218120 | 4255 | 4250 | 4255 | 4245 | 664 |
| 262 | 20231023 | 141100 | 1637396005 | 4255 | 4255 | 4260 | 4255 | 631 |
| 263 | 20231023 | 141000 | 1634708810 | 4260 | 4250 | 4260 | 4250 | 368 |
| 264 | 20231023 | 140900 | 1633141880 | 4245 | 4245 | 4250 | 4245 | 345 |
| 265 | 20231023 | 140800 | 1631677295 | 4255 | 4260 | 4260 | 4245 | 444 |
| 266 | 20231023 | 140700 | 1629788780 | 4255 | 4250 | 4255 | 4245 | 699 |
| 267 | 20231023 | 140600 | 1626817800 | 4250 | 4250 | 4250 | 4245 | 925 |
| 268 | 20231023 | 140500 | 1622889545 | 4250 | 4255 | 4255 | 4250 | 371 |
| 269 | 20231023 | 140400 | 1621311265 | 4255 | 4255 | 4255 | 4255 | 25 |
| 270 | 20231023 | 140300 | 1621204890 | 4250 | 4245 | 4250 | 4245 | 676 |
| 271 | 20231023 | 140200 | 1618333615 | 4250 | 4255 | 4260 | 4250 | 541 |
| 272 | 20231023 | 140100 | 1616030990 | 4255 | 4255 | 4255 | 4255 | 455 |
| 273 | 20231023 | 140000 | 1614094965 | 4250 | 4255 | 4255 | 4245 | 832 |
| 274 | 20231023 | 135900 | 1610558910 | 4250 | 4255 | 4255 | 4250 | 187 |
| 275 | 20231023 | 135800 | 1609764030 | 4255 | 4240 | 4255 | 4240 | 3622 |
| 276 | 20231023 | 135700 | 1594394265 | 4240 | 4245 | 4250 | 4240 | 3209 |
| 277 | 20231023 | 135600 | 1580775595 | 4250 | 4260 | 4260 | 4250 | 488 |
| 278 | 20231023 | 135500 | 1578698595 | 4255 | 4250 | 4255 | 4250 | 319 |
| 279 | 20231023 | 135400 | 1577342720 | 4250 | 4245 | 4250 | 4245 | 558 |
| 280 | 20231023 | 135300 | 1574972945 | 4250 | 4250 | 4250 | 4250 | 1164 |
| 281 | 20231023 | 135200 | 1570025945 | 4260 | 4260 | 4260 | 4255 | 494 |
| 282 | 20231023 | 135100 | 1567923035 | 4250 | 4255 | 4260 | 4250 | 870 |
| 283 | 20231023 | 135000 | 1564220455 | 4260 | 4255 | 4260 | 4250 | 60 |
| 284 | 20231023 | 134900 | 1563965210 | 4250 | 4255 | 4255 | 4250 | 357 |
| 285 | 20231023 | 134800 | 1562446410 | 4260 | 4255 | 4260 | 4250 | 711 |
| 286 | 20231023 | 134700 | 1559421495 | 4260 | 4250 | 4260 | 4250 | 356 |
| 287 | 20231023 | 134600 | 1557905725 | 4250 | 4255 | 4260 | 4250 | 477 |
| 288 | 20231023 | 134500 | 1555874860 | 4250 | 4255 | 4255 | 4250 | 379 |
| 289 | 20231023 | 134400 | 1554263115 | 4255 | 4255 | 4260 | 4255 | 422 |
| 290 | 20231023 | 134300 | 1552465850 | 4260 | 4260 | 4260 | 4260 | 331 |
| 291 | 20231023 | 134200 | 1551055790 | 4260 | 4255 | 4270 | 4250 | 665 |
| 292 | 20231023 | 134100 | 1548222415 | 4270 | 4250 | 4270 | 4250 | 454 |
| 293 | 20231023 | 134000 | 1546288735 | 4250 | 4245 | 4250 | 4245 | 436 |
| 294 | 20231023 | 133900 | 1544435825 | 4240 | 4255 | 4255 | 4235 | 9038 |
| 295 | 20231023 | 133800 | 1506097650 | 4270 | 4255 | 4270 | 4255 | 680 |
| 296 | 20231023 | 133700 | 1503199565 | 4255 | 4255 | 4255 | 4250 | 686 |
| 297 | 20231023 | 133600 | 1500280715 | 4255 | 4260 | 4270 | 4255 | 624 |
| 298 | 20231023 | 133500 | 1497623150 | 4270 | 4265 | 4270 | 4265 | 318 |
| 299 | 20231023 | 133400 | 1496265415 | 4265 | 4260 | 4265 | 4260 | 401 |
| 300 | 20231023 | 133300 | 1494555625 | 4260 | 4255 | 4260 | 4250 | 809 |
| 301 | 20231023 | 133200 | 1491113590 | 4265 | 4265 | 4265 | 4265 | 330 |
| 302 | 20231023 | 133100 | 1489706140 | 4260 | 4260 | 4260 | 4260 | 0 |
| 303 | 20231023 | 133000 | 1489706140 | 4260 | 4255 | 4265 | 4250 | 1754 |
| 304 | 20231023 | 132900 | 1482238170 | 4265 | 4265 | 4265 | 4265 | 294 |
| 305 | 20231023 | 132800 | 1480984260 | 4265 | 4260 | 4265 | 4260 | 695 |
| 306 | 20231023 | 132700 | 1478020675 | 4255 | 4265 | 4265 | 4255 | 692 |
| 307 | 20231023 | 132600 | 1475072835 | 4260 | 4260 | 4260 | 4260 | 0 |
| 308 | 20231023 | 132500 | 1475072835 | 4260 | 4255 | 4260 | 4255 | 235 |
| 309 | 20231023 | 132400 | 1474071875 | 4255 | 4250 | 4255 | 4250 | 1110 |
| 310 | 20231023 | 132300 | 1469351315 | 4255 | 4255 | 4255 | 4255 | 294 |
| 311 | 20231023 | 132200 | 1468100345 | 4250 | 4250 | 4250 | 4250 | 47 |
| 312 | 20231023 | 132100 | 1467900595 | 4255 | 4250 | 4255 | 4250 | 643 |
| 313 | 20231023 | 132000 | 1465166375 | 4255 | 4260 | 4260 | 4250 | 4504 |
| 314 | 20231023 | 131900 | 1446011760 | 4260 | 4265 | 4265 | 4260 | 305 |
| 315 | 20231023 | 131800 | 1444710990 | 4255 | 4255 | 4260 | 4255 | 1826 |
| 316 | 20231023 | 131700 | 1436933975 | 4260 | 4260 | 4260 | 4260 | 709 |
| 317 | 20231023 | 131600 | 1433913635 | 4265 | 4260 | 4265 | 4260 | 394 |
| 318 | 20231023 | 131500 | 1432233725 | 4260 | 4255 | 4260 | 4255 | 455 |
| 319 | 20231023 | 131400 | 1430297175 | 4260 | 4260 | 4260 | 4255 | 427 |
| 320 | 20231023 | 131300 | 1428478310 | 4255 | 4255 | 4255 | 4255 | 293 |
| 321 | 20231023 | 131200 | 1427231595 | 4250 | 4250 | 4255 | 4245 | 547 |
| 322 | 20231023 | 131100 | 1424907305 | 4240 | 4240 | 4250 | 4240 | 3382 |
| 323 | 20231023 | 131000 | 1410541190 | 4250 | 4255 | 4255 | 4240 | 6949 |
| 324 | 20231023 | 130900 | 1381034520 | 4265 | 4285 | 4285 | 4245 | 15611 |
| 325 | 20231023 | 130800 | 1314540130 | 4285 | 4285 | 4285 | 4285 | 294 |
| 326 | 20231023 | 130700 | 1313280340 | 4285 | 4285 | 4285 | 4285 | 0 |
| 327 | 20231023 | 130600 | 1313280340 | 4285 | 4280 | 4285 | 4280 | 693 |
| 328 | 20231023 | 130500 | 1310312830 | 4285 | 4285 | 4290 | 4285 | 360 |
| 329 | 20231023 | 130400 | 1308768760 | 4290 | 4290 | 4290 | 4290 | 294 |
| 330 | 20231023 | 130300 | 1307507500 | 4285 | 4285 | 4285 | 4285 | 1178 |
| 331 | 20231023 | 130200 | 1302459770 | 4290 | 4290 | 4290 | 4290 | 294 |
| 332 | 20231023 | 130100 | 1301198510 | 4290 | 4290 | 4290 | 4290 | 902 |
| 333 | 20231023 | 130000 | 1297328930 | 4290 | 4290 | 4300 | 4290 | 877 |
| 334 | 20231023 | 125900 | 1293562040 | 4300 | 4300 | 4300 | 4300 | 294 |
| 335 | 20231023 | 125800 | 1292297840 | 4290 | 4290 | 4290 | 4290 | 37 |
| 336 | 20231023 | 125700 | 1292139110 | 4300 | 4290 | 4300 | 4290 | 644 |
| 337 | 20231023 | 125600 | 1289373410 | 4300 | 4300 | 4300 | 4300 | 294 |
| 338 | 20231023 | 125500 | 1288109210 | 4290 | 4280 | 4290 | 4280 | 1997 |
| 339 | 20231023 | 125400 | 1279557705 | 4280 | 4290 | 4290 | 4280 | 645 |
| 340 | 20231023 | 125300 | 1276792525 | 4290 | 4295 | 4295 | 4290 | 2213 |
| 341 | 20231023 | 125200 | 1267291955 | 4300 | 4300 | 4300 | 4300 | 551 |
| 342 | 20231023 | 125100 | 1264922655 | 4295 | 4295 | 4305 | 4295 | 693 |
| 343 | 20231023 | 125000 | 1261943280 | 4305 | 4305 | 4305 | 4295 | 479 |
| 344 | 20231023 | 124900 | 1259881595 | 4305 | 4305 | 4305 | 4305 | 177 |
| 345 | 20231023 | 124800 | 1259119610 | 4305 | 4295 | 4305 | 4295 | 687 |
| 346 | 20231023 | 124700 | 1256166005 | 4305 | 4295 | 4305 | 4295 | 330 |
| 347 | 20231023 | 124600 | 1254745715 | 4305 | 4295 | 4305 | 4295 | 2294 |
| 348 | 20231023 | 124500 | 1244890045 | 4305 | 4295 | 4305 | 4295 | 1091 |
| 349 | 20231023 | 124400 | 1240194550 | 4295 | 4295 | 4295 | 4295 | 42 |
| 350 | 20231023 | 124300 | 1240014160 | 4305 | 4300 | 4305 | 4300 | 656 |
| 351 | 20231023 | 124200 | 1237191890 | 4300 | 4290 | 4300 | 4290 | 227 |
| 352 | 20231023 | 124100 | 1236217220 | 4305 | 4305 | 4305 | 4305 | 438 |
| 353 | 20231023 | 124000 | 1234331630 | 4305 | 4305 | 4305 | 4305 | 294 |
| 354 | 20231023 | 123900 | 1233065960 | 4290 | 4300 | 4305 | 4290 | 921 |
| 355 | 20231023 | 123800 | 1229110105 | 4300 | 4300 | 4300 | 4300 | 423 |
| 356 | 20231023 | 123700 | 1227291205 | 4300 | 4290 | 4300 | 4290 | 295 |
| 357 | 20231023 | 123600 | 1226022715 | 4290 | 4295 | 4300 | 4290 | 2781 |
| 358 | 20231023 | 123500 | 1214077630 | 4290 | 4295 | 4295 | 4290 | 394 |
| 359 | 20231023 | 123400 | 1212385900 | 4290 | 4290 | 4290 | 4290 | 15 |
| 360 | 20231023 | 123300 | 1212321550 | 4290 | 4285 | 4295 | 4285 | 673 |
| 361 | 20231023 | 123200 | 1209432660 | 4290 | 4300 | 4300 | 4290 | 989 |
| 362 | 20231023 | 123100 | 1205186910 | 4290 | 4295 | 4295 | 4290 | 321 |
| 363 | 20231023 | 123000 | 1203808350 | 4285 | 4290 | 4290 | 4285 | 127 |
| 364 | 20231023 | 122900 | 1203263940 | 4305 | 4295 | 4305 | 4295 | 295 |
| 365 | 20231023 | 122800 | 1201993975 | 4295 | 4295 | 4295 | 4285 | 344 |
| 366 | 20231023 | 122700 | 1200516895 | 4295 | 4290 | 4295 | 4285 | 458 |
| 367 | 20231023 | 122600 | 1198550745 | 4290 | 4295 | 4295 | 4290 | 318 |
| 368 | 20231023 | 122500 | 1197184985 | 4285 | 4285 | 4285 | 4285 | 38 |
| 369 | 20231023 | 122400 | 1197022155 | 4300 | 4290 | 4300 | 4290 | 724 |
| 370 | 20231023 | 122300 | 1193913235 | 4305 | 4290 | 4305 | 4290 | 446 |
| 371 | 20231023 | 122200 | 1191995260 | 4300 | 4300 | 4300 | 4300 | 1294 |
| 372 | 20231023 | 122100 | 1186431060 | 4285 | 4305 | 4305 | 4285 | 421 |
| 373 | 20231023 | 122000 | 1184620980 | 4300 | 4305 | 4305 | 4285 | 1136 |
| 374 | 20231023 | 121900 | 1179737190 | 4300 | 4295 | 4300 | 4295 | 1403 |
| 375 | 20231023 | 121800 | 1173704370 | 4290 | 4285 | 4290 | 4285 | 1209 |
| 376 | 20231023 | 121700 | 1168518410 | 4290 | 4285 | 4290 | 4285 | 1314 |
| 377 | 20231023 | 121600 | 1162887095 | 4285 | 4285 | 4285 | 4285 | 0 |
| 378 | 20231023 | 121500 | 1162887095 | 4285 | 4275 | 4285 | 4270 | 2855 |
| 379 | 20231023 | 121400 | 1150679595 | 4285 | 4285 | 4285 | 4275 | 2658 |
| 380 | 20231023 | 121300 | 1139310200 | 4285 | 4275 | 4285 | 4275 | 296 |
| 381 | 20231023 | 121200 | 1138041860 | 4275 | 4280 | 4285 | 4275 | 470 |
| 382 | 20231023 | 121100 | 1136029575 | 4285 | 4280 | 4285 | 4280 | 1419 |
| 383 | 20231023 | 121000 | 1129955400 | 4280 | 4280 | 4280 | 4280 | 330 |
| 384 | 20231023 | 120900 | 1128543000 | 4275 | 4275 | 4280 | 4275 | 1082 |
| 385 | 20231023 | 120800 | 1123915440 | 4280 | 4280 | 4280 | 4280 | 329 |
| 386 | 20231023 | 120700 | 1122507320 | 4280 | 4280 | 4280 | 4280 | 294 |
| 387 | 20231023 | 120600 | 1121249000 | 4275 | 4275 | 4280 | 4275 | 199 |
| 388 | 20231023 | 120500 | 1120398135 | 4280 | 4280 | 4280 | 4280 | 294 |
| 389 | 20231023 | 120400 | 1119139815 | 4280 | 4275 | 4280 | 4275 | 327 |
| 390 | 20231023 | 120300 | 1117740425 | 4275 | 4275 | 4280 | 4275 | 474 |
| 391 | 20231023 | 120200 | 1115712440 | 4275 | 4275 | 4275 | 4275 | 0 |
| 392 | 20231023 | 120100 | 1115712440 | 4275 | 4275 | 4275 | 4275 | 40 |
| 393 | 20231023 | 120000 | 1115541440 | 4280 | 4285 | 4285 | 4270 | 3041 |
| 394 | 20231023 | 115900 | 1102541125 | 4285 | 4280 | 4285 | 4280 | 630 |
| 395 | 20231023 | 115800 | 1099843220 | 4280 | 4285 | 4285 | 4280 | 794 |
| 396 | 20231023 | 115700 | 1096443430 | 4275 | 4280 | 4280 | 4275 | 127 |
| 397 | 20231023 | 115600 | 1095900470 | 4285 | 4275 | 4285 | 4275 | 359 |
| 398 | 20231023 | 115500 | 1094362680 | 4280 | 4275 | 4280 | 4275 | 320 |
| 399 | 20231023 | 115400 | 1092993210 | 4275 | 4265 | 4275 | 4265 | 835 |
| 400 | 20231023 | 115300 | 1089424855 | 4265 | 4275 | 4275 | 4265 | 465 |
| 401 | 20231023 | 115200 | 1087438700 | 4265 | 4265 | 4265 | 4265 | 25 |
| 402 | 20231023 | 115100 | 1087332075 | 4265 | 4270 | 4270 | 4265 | 970 |
| 403 | 20231023 | 115000 | 1083194890 | 4270 | 4280 | 4280 | 4270 | 319 |
| 404 | 20231023 | 114900 | 1081829820 | 4265 | 4280 | 4280 | 4265 | 319 |
| 405 | 20231023 | 114800 | 1080464875 | 4265 | 4270 | 4270 | 4265 | 1126 |
| 406 | 20231023 | 114700 | 1075657670 | 4265 | 4270 | 4270 | 4265 | 443 |
| 407 | 20231023 | 114600 | 1073766185 | 4270 | 4275 | 4275 | 4260 | 6426 |
| 408 | 20231023 | 114500 | 1046335710 | 4280 | 4275 | 4280 | 4275 | 461 |
| 409 | 20231023 | 114400 | 1044363465 | 4280 | 4275 | 4280 | 4275 | 148 |
| 410 | 20231023 | 114300 | 1043730605 | 4275 | 4285 | 4285 | 4275 | 6362 |
| 411 | 20231023 | 114200 | 1016526985 | 4290 | 4285 | 4290 | 4285 | 703 |
| 412 | 20231023 | 114100 | 1013512995 | 4285 | 4290 | 4290 | 4285 | 318 |
| 413 | 20231023 | 114000 | 1012148900 | 4280 | 4300 | 4300 | 4280 | 6323 |
| 414 | 20231023 | 113900 | 985065270 | 4295 | 4295 | 4310 | 4295 | 471 |
| 415 | 20231023 | 113800 | 983037915 | 4295 | 4295 | 4295 | 4295 | 25 |
| 416 | 20231023 | 113700 | 982930540 | 4300 | 4290 | 4300 | 4290 | 348 |
| 417 | 20231023 | 113600 | 981434680 | 4305 | 4295 | 4305 | 4290 | 423 |
| 418 | 20231023 | 113500 | 979615335 | 4305 | 4300 | 4305 | 4295 | 394 |
| 419 | 20231023 | 113400 | 977920885 | 4295 | 4310 | 4310 | 4295 | 486 |
| 420 | 20231023 | 113300 | 975829105 | 4295 | 4300 | 4310 | 4295 | 257 |
| 421 | 20231023 | 113200 | 974723355 | 4305 | 4300 | 4305 | 4295 | 377 |
| 422 | 20231023 | 113100 | 973100910 | 4295 | 4295 | 4300 | 4295 | 350 |
| 423 | 20231023 | 113000 | 971596190 | 4300 | 4295 | 4300 | 4290 | 205 |
| 424 | 20231023 | 112900 | 970715730 | 4295 | 4295 | 4300 | 4295 | 232 |
| 425 | 20231023 | 112800 | 969718540 | 4295 | 4285 | 4295 | 4285 | 192 |
| 426 | 20231023 | 112700 | 968894150 | 4295 | 4290 | 4295 | 4285 | 423 |
| 427 | 20231023 | 112600 | 967078555 | 4290 | 4300 | 4300 | 4290 | 545 |
| 428 | 20231023 | 112500 | 964735625 | 4300 | 4285 | 4300 | 4285 | 324 |
| 429 | 20231023 | 112400 | 963342875 | 4295 | 4295 | 4295 | 4295 | 124 |
| 430 | 20231023 | 112300 | 962810295 | 4295 | 4285 | 4295 | 4285 | 241 |
| 431 | 20231023 | 112200 | 961775910 | 4295 | 4290 | 4295 | 4280 | 410 |
| 432 | 20231023 | 112100 | 960015790 | 4290 | 4280 | 4290 | 4280 | 478 |
| 433 | 20231023 | 112000 | 957966750 | 4280 | 4285 | 4285 | 4280 | 319 |
| 434 | 20231023 | 111900 | 956599960 | 4285 | 4285 | 4285 | 4285 | 1 |
| 435 | 20231023 | 111800 | 956595675 | 4285 | 4280 | 4285 | 4275 | 1685 |
| 436 | 20231023 | 111700 | 949382375 | 4280 | 4285 | 4290 | 4280 | 496 |
| 437 | 20231023 | 111600 | 947255565 | 4290 | 4285 | 4290 | 4285 | 341 |
| 438 | 20231023 | 111500 | 945792910 | 4285 | 4300 | 4300 | 4285 | 494 |
| 439 | 20231023 | 111400 | 943671710 | 4300 | 4295 | 4300 | 4290 | 59 |
| 440 | 20231023 | 111300 | 943418425 | 4295 | 4280 | 4295 | 4280 | 706 |
| 441 | 20231023 | 111200 | 940389010 | 4280 | 4285 | 4290 | 4280 | 627 |
| 442 | 20231023 | 111100 | 937701665 | 4285 | 4295 | 4295 | 4285 | 321 |
| 443 | 20231023 | 111000 | 936323230 | 4285 | 4280 | 4285 | 4280 | 4185 |
| 444 | 20231023 | 110900 | 918390925 | 4280 | 4280 | 4285 | 4280 | 478 |
| 445 | 20231023 | 110800 | 916343440 | 4280 | 4275 | 4280 | 4275 | 41 |
| 446 | 20231023 | 110700 | 916168085 | 4280 | 4280 | 4285 | 4280 | 324 |
| 447 | 20231023 | 110600 | 914779900 | 4280 | 4275 | 4280 | 4275 | 444 |
| 448 | 20231023 | 110500 | 912880225 | 4275 | 4275 | 4275 | 4275 | 25 |
| 449 | 20231023 | 110400 | 912773350 | 4280 | 4275 | 4280 | 4275 | 433 |
| 450 | 20231023 | 110300 | 910920670 | 4275 | 4275 | 4280 | 4275 | 643 |
| 451 | 20231023 | 110200 | 908169815 | 4275 | 4275 | 4280 | 4275 | 397 |
| 452 | 20231023 | 110100 | 906470985 | 4275 | 4275 | 4275 | 4275 | 0 |
| 453 | 20231023 | 110000 | 906470985 | 4275 | 4280 | 4285 | 4275 | 303 |
| 454 | 20231023 | 105900 | 905173580 | 4285 | 4285 | 4285 | 4280 | 119 |
| 455 | 20231023 | 105800 | 904664100 | 4285 | 4280 | 4285 | 4280 | 73 |
| 456 | 20231023 | 105700 | 904351640 | 4280 | 4290 | 4290 | 4280 | 704 |
| 457 | 20231023 | 105600 | 901335240 | 4290 | 4295 | 4295 | 4285 | 74 |
| 458 | 20231023 | 105500 | 901018125 | 4295 | 4285 | 4295 | 4285 | 2 |
| 459 | 20231023 | 105400 | 901009545 | 4295 | 4285 | 4295 | 4285 | 2577 |
| 460 | 20231023 | 105300 | 889943180 | 4300 | 4285 | 4300 | 4285 | 100 |
| 461 | 20231023 | 105200 | 889514305 | 4285 | 4280 | 4285 | 4280 | 557 |
| 462 | 20231023 | 105100 | 887130185 | 4280 | 4285 | 4285 | 4280 | 260 |
| 463 | 20231023 | 105000 | 886017165 | 4290 | 4290 | 4290 | 4290 | 1057 |
| 464 | 20231023 | 104900 | 881482635 | 4290 | 4290 | 4290 | 4290 | 0 |
| 465 | 20231023 | 104800 | 881482635 | 4290 | 4290 | 4295 | 4290 | 882 |
| 466 | 20231023 | 104700 | 877698680 | 4290 | 4290 | 4290 | 4290 | 296 |
| 467 | 20231023 | 104600 | 876428840 | 4295 | 4295 | 4295 | 4295 | 395 |
| 468 | 20231023 | 104500 | 874732315 | 4300 | 4300 | 4305 | 4290 | 6979 |
| 469 | 20231023 | 104400 | 844725600 | 4300 | 4300 | 4300 | 4300 | 135 |
| 470 | 20231023 | 104300 | 844145100 | 4305 | 4300 | 4305 | 4300 | 81 |
| 471 | 20231023 | 104200 | 843796660 | 4300 | 4300 | 4300 | 4300 | 170 |
| 472 | 20231023 | 104100 | 843065660 | 4310 | 4305 | 4310 | 4305 | 213 |
| 473 | 20231023 | 104000 | 842147940 | 4310 | 4305 | 4310 | 4305 | 74 |
| 474 | 20231023 | 103900 | 841829205 | 4305 | 4305 | 4310 | 4300 | 635 |
| 475 | 20231023 | 103800 | 839095015 | 4305 | 4300 | 4305 | 4300 | 206 |
| 476 | 20231023 | 103700 | 838208310 | 4300 | 4305 | 4305 | 4300 | 38 |
| 477 | 20231023 | 103600 | 838044900 | 4300 | 4300 | 4305 | 4300 | 193 |
| 478 | 20231023 | 103500 | 837214860 | 4300 | 4305 | 4305 | 4300 | 29 |
| 479 | 20231023 | 103400 | 837090140 | 4300 | 4295 | 4300 | 4295 | 526 |
| 480 | 20231023 | 103300 | 834828345 | 4300 | 4300 | 4305 | 4295 | 1002 |
| 481 | 20231023 | 103200 | 830520410 | 4305 | 4300 | 4310 | 4300 | 391 |
| 482 | 20231023 | 103100 | 828837255 | 4310 | 4305 | 4310 | 4305 | 149 |
| 483 | 20231023 | 103000 | 828195210 | 4300 | 4305 | 4305 | 4300 | 168 |
| 484 | 20231023 | 102900 | 827472355 | 4305 | 4305 | 4310 | 4300 | 890 |
| 485 | 20231023 | 102800 | 823640965 | 4305 | 4305 | 4305 | 4305 | 414 |
| 486 | 20231023 | 102700 | 821858695 | 4300 | 4305 | 4305 | 4300 | 154 |
| 487 | 20231023 | 102600 | 821196335 | 4305 | 4300 | 4305 | 4300 | 208 |
| 488 | 20231023 | 102500 | 820301020 | 4305 | 4310 | 4310 | 4305 | 243 |
| 489 | 20231023 | 102400 | 819254340 | 4305 | 4300 | 4310 | 4300 | 5154 |
| 490 | 20231023 | 102300 | 797042315 | 4300 | 4295 | 4300 | 4295 | 26 |
| 491 | 20231023 | 102200 | 796930640 | 4290 | 4290 | 4295 | 4290 | 941 |
| 492 | 20231023 | 102100 | 792893020 | 4285 | 4280 | 4285 | 4280 | 941 |
| 493 | 20231023 | 102000 | 788861605 | 4280 | 4280 | 4280 | 4280 | 26 |
| 494 | 20231023 | 101900 | 788750325 | 4275 | 4275 | 4275 | 4275 | 1867 |
| 495 | 20231023 | 101800 | 780768900 | 4275 | 4275 | 4285 | 4275 | 1635 |
| 496 | 20231023 | 101700 | 773777815 | 4275 | 4275 | 4285 | 4275 | 269 |
| 497 | 20231023 | 101600 | 772626065 | 4275 | 4275 | 4275 | 4275 | 100 |
| 498 | 20231023 | 101500 | 772198565 | 4275 | 4275 | 4280 | 4275 | 159 |
| 499 | 20231023 | 101400 | 771518815 | 4280 | 4275 | 4280 | 4275 | 57 |
| 500 | 20231023 | 101300 | 771274980 | 4270 | 4270 | 4270 | 4270 | 391 |
| 501 | 20231023 | 101200 | 769605410 | 4270 | 4270 | 4270 | 4265 | 201 |
| 502 | 20231023 | 101100 | 768747910 | 4265 | 4265 | 4270 | 4265 | 185 |
| 503 | 20231023 | 101000 | 767958835 | 4265 | 4265 | 4265 | 4265 | 26 |
| 504 | 20231023 | 100900 | 767847945 | 4260 | 4260 | 4265 | 4255 | 477 |
| 505 | 20231023 | 100800 | 765815455 | 4265 | 4255 | 4265 | 4255 | 2257 |
| 506 | 20231023 | 100700 | 756205980 | 4265 | 4275 | 4275 | 4250 | 19236 |
| 507 | 20231023 | 100600 | 674124370 | 4275 | 4285 | 4285 | 4275 | 2328 |
| 508 | 20231023 | 100500 | 664154155 | 4290 | 4280 | 4290 | 4280 | 174 |
| 509 | 20231023 | 100400 | 663407990 | 4285 | 4285 | 4285 | 4285 | 400 |
| 510 | 20231023 | 100300 | 661693990 | 4285 | 4280 | 4285 | 4280 | 265 |
| 511 | 20231023 | 100200 | 660559235 | 4280 | 4280 | 4280 | 4280 | 17 |
| 512 | 20231023 | 100100 | 660486475 | 4280 | 4280 | 4280 | 4280 | 26 |
| 513 | 20231023 | 100000 | 660375195 | 4280 | 4280 | 4280 | 4275 | 229 |
| 514 | 20231023 | 095900 | 659395845 | 4275 | 4295 | 4300 | 4275 | 9972 |
| 515 | 20231023 | 095800 | 616711260 | 4295 | 4295 | 4295 | 4295 | 25 |
| 516 | 20231023 | 095700 | 616603885 | 4295 | 4300 | 4300 | 4295 | 1217 |
| 517 | 20231023 | 095600 | 611373470 | 4305 | 4305 | 4305 | 4300 | 185 |
| 518 | 20231023 | 095500 | 610577795 | 4300 | 4300 | 4300 | 4300 | 1399 |
| 519 | 20231023 | 095400 | 604562095 | 4295 | 4295 | 4295 | 4295 | 154 |
| 520 | 20231023 | 095300 | 603900665 | 4300 | 4310 | 4310 | 4300 | 3236 |
| 521 | 20231023 | 095200 | 589976950 | 4310 | 4310 | 4310 | 4310 | 45 |
| 522 | 20231023 | 095100 | 589783000 | 4310 | 4305 | 4310 | 4305 | 156 |
| 523 | 20231023 | 095000 | 589111285 | 4310 | 4310 | 4310 | 4310 | 1695 |
| 524 | 20231023 | 094900 | 581805835 | 4305 | 4305 | 4305 | 4305 | 25 |
| 525 | 20231023 | 094800 | 581698210 | 4300 | 4300 | 4300 | 4300 | 154 |
| 526 | 20231023 | 094700 | 581036010 | 4300 | 4305 | 4310 | 4300 | 803 |
| 527 | 20231023 | 094600 | 577576940 | 4310 | 4315 | 4315 | 4300 | 1038 |
| 528 | 20231023 | 094500 | 573107450 | 4315 | 4325 | 4325 | 4310 | 758 |
| 529 | 20231023 | 094400 | 569830935 | 4330 | 4330 | 4330 | 4325 | 45 |
| 530 | 20231023 | 094300 | 569636090 | 4330 | 4330 | 4335 | 4325 | 521 |
| 531 | 20231023 | 094200 | 567378545 | 4330 | 4335 | 4335 | 4325 | 1377 |
| 532 | 20231023 | 094100 | 561412200 | 4340 | 4340 | 4340 | 4335 | 38 |
| 533 | 20231023 | 094000 | 561247305 | 4335 | 4335 | 4335 | 4335 | 204 |
| 534 | 20231023 | 093900 | 560362965 | 4335 | 4330 | 4335 | 4330 | 310 |
| 535 | 20231023 | 093800 | 559020495 | 4330 | 4350 | 4350 | 4330 | 4539 |
| 536 | 20231023 | 093700 | 539336890 | 4350 | 4340 | 4350 | 4340 | 780 |
| 537 | 20231023 | 093600 | 535951455 | 4350 | 4350 | 4350 | 4340 | 692 |
| 538 | 20231023 | 093500 | 532941515 | 4350 | 4340 | 4350 | 4340 | 1279 |
| 539 | 20231023 | 093400 | 527383745 | 4340 | 4335 | 4340 | 4335 | 1814 |
| 540 | 20231023 | 093300 | 519511115 | 4330 | 4330 | 4340 | 4330 | 627 |
| 541 | 20231023 | 093200 | 516791205 | 4340 | 4335 | 4340 | 4335 | 197 |
| 542 | 20231023 | 093100 | 515936330 | 4325 | 4340 | 4340 | 4325 | 261 |
| 543 | 20231023 | 093000 | 514803965 | 4340 | 4315 | 4340 | 4315 | 1653 |
| 544 | 20231023 | 092900 | 507659190 | 4315 | 4310 | 4315 | 4310 | 268 |
| 545 | 20231023 | 092800 | 506503405 | 4305 | 4305 | 4305 | 4300 | 302 |
| 546 | 20231023 | 092700 | 505203420 | 4300 | 4295 | 4300 | 4295 | 748 |
| 547 | 20231023 | 092600 | 501989625 | 4295 | 4290 | 4295 | 4290 | 56 |
| 548 | 20231023 | 092500 | 501749135 | 4285 | 4290 | 4290 | 4285 | 210 |
| 549 | 20231023 | 092400 | 500848360 | 4290 | 4290 | 4295 | 4285 | 797 |
| 550 | 20231023 | 092300 | 497429355 | 4290 | 4300 | 4300 | 4290 | 1317 |
| 551 | 20231023 | 092200 | 491772600 | 4295 | 4295 | 4300 | 4295 | 819 |
| 552 | 20231023 | 092100 | 488254065 | 4295 | 4270 | 4295 | 4270 | 646 |
| 553 | 20231023 | 092000 | 485489815 | 4270 | 4260 | 4270 | 4255 | 1374 |
| 554 | 20231023 | 091900 | 479628915 | 4255 | 4245 | 4255 | 4240 | 2968 |
| 555 | 20231023 | 091800 | 467018355 | 4230 | 4270 | 4270 | 4135 | 17721 |
| 556 | 20231023 | 091700 | 392410230 | 4270 | 4285 | 4285 | 4260 | 2913 |
| 557 | 20231023 | 091600 | 379954630 | 4280 | 4310 | 4310 | 4275 | 5777 |
| 558 | 20231023 | 091500 | 355137885 | 4315 | 4330 | 4330 | 4315 | 1148 |
| 559 | 20231023 | 091400 | 350180370 | 4330 | 4325 | 4330 | 4325 | 192 |
| 560 | 20231023 | 091300 | 349349965 | 4320 | 4335 | 4335 | 4315 | 2638 |
| 561 | 20231023 | 091200 | 337946865 | 4330 | 4315 | 4330 | 4315 | 2148 |
| 562 | 20231023 | 091100 | 328667025 | 4320 | 4335 | 4380 | 4320 | 6561 |
| 563 | 20231023 | 091000 | 300184260 | 4325 | 4300 | 4335 | 4225 | 21216 |
| 564 | 20231023 | 090900 | 209598955 | 4315 | 4285 | 4400 | 4280 | 6061 |
| 565 | 20231023 | 090800 | 183527425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 566 | 20231023 | 090700 | 183527425 | 4080 | 4355 | 4355 | 4080 | 8802 |
| 567 | 20231023 | 090600 | 145715355 | 4355 | 4385 | 4385 | 4350 | 21126 |
| 568 | 20231023 | 090500 | 53710030 | 4385 | 4390 | 4390 | 4375 | 346 |
| 569 | 20231023 | 090400 | 52194335 | 4390 | 4395 | 4400 | 4375 | 5569 |
| 570 | 20231023 | 090300 | 27789665 | 4395 | 4400 | 4400 | 4385 | 1378 |
| 571 | 20231023 | 090200 | 21738325 | 4395 | 4400 | 4400 | 4395 | 1362 |
| 572 | 20231023 | 090100 | 15750835 | 4400 | 4405 | 4405 | 4390 | 1062 |
| 573 | 20231023 | 090000 | 11087780 | 4400 | 4405 | 4405 | 4400 | 2519 |