28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 183300 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 25646 |
| 3 | 20231026 | 183200 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 4 | 20231026 | 183100 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 5 | 20231026 | 183000 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 6 | 20231026 | 182900 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 7 | 20231026 | 182800 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 8 | 20231026 | 182700 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 9 | 20231026 | 182600 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 10 | 20231026 | 182500 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 11 | 20231026 | 182400 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 12 | 20231026 | 182300 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 13 | 20231026 | 182200 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 14 | 20231026 | 182100 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 15 | 20231026 | 182000 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 16 | 20231026 | 181900 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 17 | 20231026 | 181800 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 18 | 20231026 | 181700 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 19 | 20231026 | 181600 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 20 | 20231026 | 181500 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 21 | 20231026 | 181400 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 22 | 20231026 | 181300 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 23 | 20231026 | 181200 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 24 | 20231026 | 181100 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 25 | 20231026 | 181000 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 26 | 20231026 | 180900 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 27 | 20231026 | 180800 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 28 | 20231026 | 180700 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 29 | 20231026 | 180600 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 30 | 20231026 | 180500 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 31 | 20231026 | 180400 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 32 | 20231026 | 180300 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 25646 |
| 33 | 20231026 | 180200 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 34 | 20231026 | 180100 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 35 | 20231026 | 180000 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 36 | 20231026 | 175900 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 37 | 20231026 | 175800 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 38 | 20231026 | 175700 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 39 | 20231026 | 175600 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 40 | 20231026 | 175500 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 41 | 20231026 | 175400 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 42 | 20231026 | 175300 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 43 | 20231026 | 175200 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 44 | 20231026 | 175100 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 45 | 20231026 | 175000 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 46 | 20231026 | 174900 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 47 | 20231026 | 174800 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 48 | 20231026 | 174700 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 49 | 20231026 | 174600 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 50 | 20231026 | 174500 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 51 | 20231026 | 174400 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 52 | 20231026 | 174300 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 53 | 20231026 | 174200 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 54 | 20231026 | 174100 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 55 | 20231026 | 174000 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 56 | 20231026 | 173900 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 57 | 20231026 | 173800 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 58 | 20231026 | 173700 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 59 | 20231026 | 173600 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 60 | 20231026 | 173500 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 61 | 20231026 | 173400 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 62 | 20231026 | 173300 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 25646 |
| 63 | 20231026 | 173200 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 64 | 20231026 | 173100 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 65 | 20231026 | 173000 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 66 | 20231026 | 172900 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 67 | 20231026 | 172800 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 68 | 20231026 | 172700 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 69 | 20231026 | 172600 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 70 | 20231026 | 172500 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 71 | 20231026 | 172400 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 72 | 20231026 | 172300 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 73 | 20231026 | 172200 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 74 | 20231026 | 172100 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 75 | 20231026 | 172000 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 76 | 20231026 | 171900 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 77 | 20231026 | 171800 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 78 | 20231026 | 171700 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 79 | 20231026 | 171600 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 80 | 20231026 | 171500 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 81 | 20231026 | 171400 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 82 | 20231026 | 171300 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 83 | 20231026 | 171200 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 84 | 20231026 | 171100 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 85 | 20231026 | 171000 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 86 | 20231026 | 170900 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 87 | 20231026 | 170800 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 88 | 20231026 | 170700 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 89 | 20231026 | 170600 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 90 | 20231026 | 170500 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 91 | 20231026 | 170400 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 92 | 20231026 | 170300 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 25646 |
| 93 | 20231026 | 170200 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 94 | 20231026 | 170100 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 95 | 20231026 | 170000 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 96 | 20231026 | 165900 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 97 | 20231026 | 165800 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 98 | 20231026 | 165700 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 99 | 20231026 | 165600 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 100 | 20231026 | 165500 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 101 | 20231026 | 165400 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 102 | 20231026 | 165300 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 103 | 20231026 | 165200 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 104 | 20231026 | 165100 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 105 | 20231026 | 165000 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 106 | 20231026 | 164900 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 107 | 20231026 | 164800 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 108 | 20231026 | 164700 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 109 | 20231026 | 164600 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 110 | 20231026 | 164500 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 111 | 20231026 | 164400 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 112 | 20231026 | 164300 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 113 | 20231026 | 164200 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 114 | 20231026 | 164100 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 115 | 20231026 | 164000 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 116 | 20231026 | 163900 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 117 | 20231026 | 163800 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 118 | 20231026 | 163700 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 119 | 20231026 | 163600 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 120 | 20231026 | 163500 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 121 | 20231026 | 163400 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 122 | 20231026 | 163300 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 25646 |
| 123 | 20231026 | 163200 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 124 | 20231026 | 163100 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 125 | 20231026 | 163000 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 126 | 20231026 | 162900 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 127 | 20231026 | 162800 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 128 | 20231026 | 162700 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 129 | 20231026 | 162600 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 130 | 20231026 | 162500 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 131 | 20231026 | 162400 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 132 | 20231026 | 162300 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 133 | 20231026 | 162200 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 134 | 20231026 | 162100 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 135 | 20231026 | 162000 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 136 | 20231026 | 161900 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 137 | 20231026 | 161800 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 138 | 20231026 | 161700 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 139 | 20231026 | 161600 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 140 | 20231026 | 161500 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 141 | 20231026 | 161400 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 142 | 20231026 | 161300 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 143 | 20231026 | 161200 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 144 | 20231026 | 161100 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 145 | 20231026 | 161000 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 146 | 20231026 | 160900 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 147 | 20231026 | 160800 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 148 | 20231026 | 160700 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 149 | 20231026 | 160600 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 150 | 20231026 | 160500 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 151 | 20231026 | 160400 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 152 | 20231026 | 160300 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 25646 |
| 153 | 20231026 | 160200 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 154 | 20231026 | 160100 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 155 | 20231026 | 160000 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 156 | 20231026 | 155900 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 157 | 20231026 | 155800 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 158 | 20231026 | 155700 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 159 | 20231026 | 155600 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 160 | 20231026 | 155500 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 161 | 20231026 | 155400 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 162 | 20231026 | 155300 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 163 | 20231026 | 155200 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 164 | 20231026 | 155100 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 165 | 20231026 | 155000 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 166 | 20231026 | 154900 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 167 | 20231026 | 154800 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 168 | 20231026 | 154700 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 169 | 20231026 | 154600 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 170 | 20231026 | 154500 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 171 | 20231026 | 154400 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 172 | 20231026 | 154300 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 173 | 20231026 | 154200 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 174 | 20231026 | 154100 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 175 | 20231026 | 154000 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 176 | 20231026 | 153900 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 177 | 20231026 | 153800 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 178 | 20231026 | 153700 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 179 | 20231026 | 153600 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 180 | 20231026 | 153500 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 181 | 20231026 | 153400 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 182 | 20231026 | 153300 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 25646 |
| 183 | 20231026 | 153200 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 184 | 20231026 | 153100 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 185 | 20231026 | 153000 | 1812419755 | 2255 | 2255 | 2255 | 2255 | 25646 |
| 186 | 20231026 | 152900 | 1754588025 | 2265 | 2265 | 2265 | 2265 | 0 |
| 187 | 20231026 | 152800 | 1754588025 | 2265 | 2265 | 2265 | 2265 | 0 |
| 188 | 20231026 | 152700 | 1754588025 | 2265 | 2265 | 2265 | 2265 | 0 |
| 189 | 20231026 | 152600 | 1754588025 | 2265 | 2265 | 2265 | 2265 | 0 |
| 190 | 20231026 | 152500 | 1754588025 | 2265 | 2265 | 2265 | 2265 | 0 |
| 191 | 20231026 | 152400 | 1754588025 | 2265 | 2265 | 2265 | 2265 | 0 |
| 192 | 20231026 | 152300 | 1754588025 | 2265 | 2265 | 2265 | 2265 | 0 |
| 193 | 20231026 | 152200 | 1754588025 | 2265 | 2265 | 2265 | 2265 | 0 |
| 194 | 20231026 | 152100 | 1754588025 | 2265 | 2265 | 2265 | 2265 | 0 |
| 195 | 20231026 | 152000 | 1754588025 | 2265 | 2265 | 2265 | 2265 | 0 |
| 196 | 20231026 | 151900 | 1754588025 | 2265 | 2265 | 2270 | 2260 | 6653 |
| 197 | 20231026 | 151800 | 1739537255 | 2270 | 2270 | 2270 | 2270 | 0 |
| 198 | 20231026 | 151700 | 1739537255 | 2270 | 2270 | 2270 | 2270 | 175 |
| 199 | 20231026 | 151600 | 1739140005 | 2270 | 2270 | 2270 | 2265 | 3702 |
| 200 | 20231026 | 151500 | 1730750825 | 2270 | 2265 | 2270 | 2265 | 6742 |
| 201 | 20231026 | 151400 | 1715480125 | 2265 | 2265 | 2275 | 2265 | 6795 |
| 202 | 20231026 | 151300 | 1700060785 | 2270 | 2275 | 2275 | 2270 | 1536 |
| 203 | 20231026 | 151200 | 1696572585 | 2270 | 2275 | 2275 | 2270 | 143 |
| 204 | 20231026 | 151100 | 1696247860 | 2270 | 2275 | 2275 | 2270 | 945 |
| 205 | 20231026 | 151000 | 1694102485 | 2275 | 2270 | 2275 | 2270 | 1776 |
| 206 | 20231026 | 150900 | 1690070400 | 2270 | 2270 | 2270 | 2270 | 113 |
| 207 | 20231026 | 150800 | 1689813890 | 2270 | 2270 | 2270 | 2270 | 1242 |
| 208 | 20231026 | 150700 | 1686994550 | 2270 | 2270 | 2270 | 2270 | 240 |
| 209 | 20231026 | 150600 | 1686449750 | 2270 | 2270 | 2270 | 2270 | 1470 |
| 210 | 20231026 | 150500 | 1683112850 | 2270 | 2270 | 2270 | 2270 | 319 |
| 211 | 20231026 | 150400 | 1682388720 | 2270 | 2270 | 2270 | 2270 | 446 |
| 212 | 20231026 | 150300 | 1681376300 | 2270 | 2270 | 2275 | 2270 | 372 |
| 213 | 20231026 | 150200 | 1680531775 | 2270 | 2270 | 2270 | 2270 | 997 |
| 214 | 20231026 | 150100 | 1678268585 | 2270 | 2270 | 2275 | 2270 | 1321 |
| 215 | 20231026 | 150000 | 1675269910 | 2270 | 2270 | 2270 | 2270 | 699 |
| 216 | 20231026 | 145900 | 1673683180 | 2275 | 2270 | 2275 | 2270 | 1030 |
| 217 | 20231026 | 145800 | 1671344930 | 2265 | 2265 | 2265 | 2265 | 4444 |
| 218 | 20231026 | 145700 | 1661279270 | 2265 | 2275 | 2275 | 2265 | 1460 |
| 219 | 20231026 | 145600 | 1657967980 | 2275 | 2270 | 2275 | 2270 | 2385 |
| 220 | 20231026 | 145500 | 1652544095 | 2265 | 2275 | 2275 | 2265 | 1016 |
| 221 | 20231026 | 145400 | 1650236755 | 2275 | 2275 | 2275 | 2270 | 1317 |
| 222 | 20231026 | 145300 | 1647242410 | 2275 | 2275 | 2275 | 2270 | 744 |
| 223 | 20231026 | 145200 | 1645553460 | 2270 | 2270 | 2270 | 2270 | 1075 |
| 224 | 20231026 | 145100 | 1643113210 | 2270 | 2265 | 2270 | 2265 | 707 |
| 225 | 20231026 | 145000 | 1641511790 | 2265 | 2270 | 2270 | 2265 | 54 |
| 226 | 20231026 | 144900 | 1641389425 | 2265 | 2265 | 2265 | 2260 | 5232 |
| 227 | 20231026 | 144800 | 1629559490 | 2275 | 2270 | 2275 | 2265 | 8898 |
| 228 | 20231026 | 144700 | 1609374105 | 2270 | 2265 | 2270 | 2265 | 2132 |
| 229 | 20231026 | 144600 | 1604545000 | 2265 | 2265 | 2265 | 2265 | 83 |
| 230 | 20231026 | 144500 | 1604357005 | 2260 | 2260 | 2260 | 2255 | 3412 |
| 231 | 20231026 | 144400 | 1596645930 | 2260 | 2260 | 2260 | 2255 | 2058 |
| 232 | 20231026 | 144300 | 1592002330 | 2260 | 2260 | 2260 | 2260 | 39 |
| 233 | 20231026 | 144200 | 1591914190 | 2260 | 2260 | 2260 | 2260 | 2022 |
| 234 | 20231026 | 144100 | 1587344470 | 2265 | 2260 | 2265 | 2255 | 705 |
| 235 | 20231026 | 144000 | 1585754395 | 2255 | 2260 | 2260 | 2255 | 3410 |
| 236 | 20231026 | 143900 | 1578054535 | 2260 | 2260 | 2265 | 2260 | 630 |
| 237 | 20231026 | 143800 | 1576630670 | 2255 | 2260 | 2260 | 2255 | 471 |
| 238 | 20231026 | 143700 | 1575568500 | 2255 | 2255 | 2255 | 2250 | 3695 |
| 239 | 20231026 | 143600 | 1567238950 | 2250 | 2250 | 2250 | 2250 | 6252 |
| 240 | 20231026 | 143500 | 1553171950 | 2250 | 2250 | 2250 | 2245 | 4005 |
| 241 | 20231026 | 143400 | 1544175195 | 2250 | 2250 | 2255 | 2250 | 4313 |
| 242 | 20231026 | 143300 | 1534470760 | 2250 | 2255 | 2255 | 2250 | 9049 |
| 243 | 20231026 | 143200 | 1514110245 | 2250 | 2250 | 2255 | 2250 | 5788 |
| 244 | 20231026 | 143100 | 1501087130 | 2250 | 2255 | 2255 | 2250 | 5368 |
| 245 | 20231026 | 143000 | 1489008770 | 2255 | 2255 | 2255 | 2255 | 946 |
| 246 | 20231026 | 142900 | 1486875540 | 2260 | 2255 | 2260 | 2255 | 1280 |
| 247 | 20231026 | 142800 | 1483983150 | 2255 | 2255 | 2260 | 2255 | 382 |
| 248 | 20231026 | 142700 | 1483121615 | 2255 | 2255 | 2255 | 2250 | 1464 |
| 249 | 20231026 | 142600 | 1479820370 | 2250 | 2255 | 2260 | 2250 | 6130 |
| 250 | 20231026 | 142500 | 1465996960 | 2255 | 2255 | 2255 | 2255 | 4338 |
| 251 | 20231026 | 142400 | 1456214770 | 2260 | 2265 | 2265 | 2255 | 76653 |
| 252 | 20231026 | 142300 | 1282748215 | 2270 | 2265 | 2270 | 2265 | 3679 |
| 253 | 20231026 | 142200 | 1274415155 | 2270 | 2265 | 2270 | 2265 | 1437 |
| 254 | 20231026 | 142100 | 1271160200 | 2270 | 2265 | 2270 | 2265 | 680 |
| 255 | 20231026 | 142000 | 1269619875 | 2265 | 2265 | 2270 | 2265 | 1347 |
| 256 | 20231026 | 141900 | 1266568800 | 2265 | 2270 | 2270 | 2265 | 4216 |
| 257 | 20231026 | 141800 | 1257019495 | 2270 | 2270 | 2270 | 2265 | 75 |
| 258 | 20231026 | 141700 | 1256849250 | 2270 | 2270 | 2270 | 2270 | 233 |
| 259 | 20231026 | 141600 | 1256320340 | 2270 | 2270 | 2270 | 2270 | 0 |
| 260 | 20231026 | 141500 | 1256320340 | 2270 | 2270 | 2270 | 2270 | 38 |
| 261 | 20231026 | 141400 | 1256234080 | 2270 | 2270 | 2275 | 2270 | 448 |
| 262 | 20231026 | 141300 | 1255217055 | 2270 | 2270 | 2270 | 2270 | 922 |
| 263 | 20231026 | 141200 | 1253124115 | 2265 | 2270 | 2270 | 2265 | 20 |
| 264 | 20231026 | 141100 | 1253078720 | 2270 | 2270 | 2270 | 2270 | 1076 |
| 265 | 20231026 | 141000 | 1250636200 | 2270 | 2270 | 2270 | 2270 | 5059 |
| 266 | 20231026 | 140900 | 1239152270 | 2270 | 2270 | 2270 | 2265 | 941 |
| 267 | 20231026 | 140800 | 1237017600 | 2270 | 2270 | 2270 | 2270 | 45 |
| 268 | 20231026 | 140700 | 1236915450 | 2265 | 2270 | 2270 | 2265 | 1169 |
| 269 | 20231026 | 140600 | 1234262570 | 2265 | 2270 | 2270 | 2265 | 10 |
| 270 | 20231026 | 140500 | 1234239875 | 2270 | 2270 | 2270 | 2270 | 238 |
| 271 | 20231026 | 140400 | 1233699615 | 2270 | 2275 | 2275 | 2270 | 2593 |
| 272 | 20231026 | 140300 | 1227813500 | 2275 | 2270 | 2275 | 2270 | 8983 |
| 273 | 20231026 | 140200 | 1207422025 | 2280 | 2280 | 2280 | 2270 | 49 |
| 274 | 20231026 | 140100 | 1207310510 | 2280 | 2275 | 2280 | 2270 | 1432 |
| 275 | 20231026 | 140000 | 1204057590 | 2275 | 2275 | 2275 | 2270 | 174 |
| 276 | 20231026 | 135900 | 1203662540 | 2270 | 2270 | 2270 | 2270 | 20 |
| 277 | 20231026 | 135800 | 1203617140 | 2270 | 2275 | 2275 | 2270 | 286 |
| 278 | 20231026 | 135700 | 1202967870 | 2275 | 2275 | 2275 | 2275 | 0 |
| 279 | 20231026 | 135600 | 1202967870 | 2275 | 2270 | 2275 | 2265 | 1912 |
| 280 | 20231026 | 135500 | 1198636560 | 2270 | 2270 | 2270 | 2270 | 254 |
| 281 | 20231026 | 135400 | 1198059980 | 2270 | 2270 | 2280 | 2265 | 5967 |
| 282 | 20231026 | 135300 | 1184512640 | 2270 | 2275 | 2275 | 2270 | 527 |
| 283 | 20231026 | 135200 | 1183316285 | 2275 | 2275 | 2275 | 2275 | 24 |
| 284 | 20231026 | 135100 | 1183261685 | 2275 | 2275 | 2275 | 2275 | 118 |
| 285 | 20231026 | 135000 | 1182993235 | 2275 | 2275 | 2275 | 2270 | 2036 |
| 286 | 20231026 | 134900 | 1178371340 | 2270 | 2275 | 2275 | 2270 | 3003 |
| 287 | 20231026 | 134800 | 1171554515 | 2275 | 2275 | 2275 | 2270 | 695 |
| 288 | 20231026 | 134700 | 1169973575 | 2270 | 2275 | 2275 | 2270 | 3192 |
| 289 | 20231026 | 134600 | 1162727575 | 2280 | 2280 | 2280 | 2275 | 26 |
| 290 | 20231026 | 134500 | 1162668350 | 2280 | 2275 | 2280 | 2275 | 282 |
| 291 | 20231026 | 134400 | 1162026630 | 2280 | 2275 | 2280 | 2275 | 14 |
| 292 | 20231026 | 134300 | 1161994715 | 2280 | 2280 | 2280 | 2280 | 13 |
| 293 | 20231026 | 134200 | 1161965075 | 2280 | 2280 | 2280 | 2280 | 26 |
| 294 | 20231026 | 134100 | 1161905795 | 2275 | 2275 | 2280 | 2275 | 21 |
| 295 | 20231026 | 134000 | 1161857950 | 2275 | 2275 | 2280 | 2275 | 140 |
| 296 | 20231026 | 133900 | 1161539250 | 2280 | 2275 | 2280 | 2275 | 38 |
| 297 | 20231026 | 133800 | 1161452735 | 2270 | 2275 | 2275 | 2270 | 4339 |
| 298 | 20231026 | 133700 | 1151593135 | 2280 | 2280 | 2280 | 2280 | 23 |
| 299 | 20231026 | 133600 | 1151540695 | 2280 | 2280 | 2280 | 2280 | 2541 |
| 300 | 20231026 | 133500 | 1145747215 | 2280 | 2280 | 2280 | 2275 | 38 |
| 301 | 20231026 | 133400 | 1145660585 | 2280 | 2275 | 2280 | 2275 | 1864 |
| 302 | 20231026 | 133300 | 1141419980 | 2275 | 2275 | 2275 | 2275 | 42 |
| 303 | 20231026 | 133200 | 1141324430 | 2280 | 2280 | 2285 | 2280 | 48 |
| 304 | 20231026 | 133100 | 1141214945 | 2280 | 2280 | 2280 | 2280 | 990 |
| 305 | 20231026 | 133000 | 1138957745 | 2275 | 2275 | 2275 | 2275 | 242 |
| 306 | 20231026 | 132900 | 1138407195 | 2275 | 2270 | 2275 | 2270 | 1467 |
| 307 | 20231026 | 132800 | 1135074960 | 2275 | 2270 | 2275 | 2270 | 5 |
| 308 | 20231026 | 132700 | 1135063590 | 2275 | 2270 | 2275 | 2270 | 15 |
| 309 | 20231026 | 132600 | 1135029470 | 2275 | 2275 | 2275 | 2270 | 29 |
| 310 | 20231026 | 132500 | 1134963500 | 2275 | 2275 | 2280 | 2270 | 1533 |
| 311 | 20231026 | 132400 | 1131483415 | 2275 | 2275 | 2280 | 2275 | 418 |
| 312 | 20231026 | 132300 | 1130532400 | 2275 | 2280 | 2280 | 2275 | 3591 |
| 313 | 20231026 | 132200 | 1122362375 | 2280 | 2280 | 2280 | 2280 | 143 |
| 314 | 20231026 | 132100 | 1122036335 | 2280 | 2280 | 2280 | 2280 | 540 |
| 315 | 20231026 | 132000 | 1120805135 | 2280 | 2275 | 2280 | 2275 | 2330 |
| 316 | 20231026 | 131900 | 1115501815 | 2275 | 2285 | 2285 | 2275 | 43 |
| 317 | 20231026 | 131800 | 1115403775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 318 | 20231026 | 131700 | 1115403775 | 2280 | 2280 | 2280 | 2280 | 21 |
| 319 | 20231026 | 131600 | 1115355895 | 2280 | 2280 | 2280 | 2275 | 1796 |
| 320 | 20231026 | 131500 | 1111266265 | 2280 | 2275 | 2280 | 2275 | 220 |
| 321 | 20231026 | 131400 | 1110764680 | 2275 | 2275 | 2275 | 2275 | 26 |
| 322 | 20231026 | 131300 | 1110705530 | 2280 | 2280 | 2280 | 2275 | 80 |
| 323 | 20231026 | 131200 | 1110523135 | 2280 | 2280 | 2280 | 2280 | 13 |
| 324 | 20231026 | 131100 | 1110493495 | 2275 | 2275 | 2280 | 2275 | 606 |
| 325 | 20231026 | 131000 | 1109112685 | 2280 | 2275 | 2280 | 2275 | 4392 |
| 326 | 20231026 | 130900 | 1099120820 | 2280 | 2280 | 2280 | 2280 | 35 |
| 327 | 20231026 | 130800 | 1099041020 | 2275 | 2280 | 2280 | 2275 | 520 |
| 328 | 20231026 | 130700 | 1097857920 | 2275 | 2280 | 2280 | 2275 | 233 |
| 329 | 20231026 | 130600 | 1097327775 | 2280 | 2280 | 2280 | 2280 | 126 |
| 330 | 20231026 | 130500 | 1097040495 | 2280 | 2275 | 2280 | 2275 | 3242 |
| 331 | 20231026 | 130400 | 1089664380 | 2280 | 2280 | 2280 | 2280 | 443 |
| 332 | 20231026 | 130300 | 1088654340 | 2285 | 2280 | 2290 | 2275 | 92 |
| 333 | 20231026 | 130200 | 1088444575 | 2285 | 2285 | 2285 | 2285 | 0 |
| 334 | 20231026 | 130100 | 1088444575 | 2285 | 2290 | 2290 | 2280 | 167 |
| 335 | 20231026 | 130000 | 1088062225 | 2285 | 2285 | 2285 | 2285 | 50 |
| 336 | 20231026 | 125900 | 1087947975 | 2285 | 2290 | 2290 | 2285 | 28 |
| 337 | 20231026 | 125800 | 1087883980 | 2290 | 2285 | 2290 | 2275 | 6212 |
| 338 | 20231026 | 125700 | 1073715350 | 2285 | 2280 | 2285 | 2280 | 2233 |
| 339 | 20231026 | 125600 | 1068615360 | 2280 | 2280 | 2280 | 2275 | 977 |
| 340 | 20231026 | 125500 | 1066387850 | 2280 | 2280 | 2280 | 2280 | 2603 |
| 341 | 20231026 | 125400 | 1060453010 | 2280 | 2275 | 2280 | 2275 | 40 |
| 342 | 20231026 | 125300 | 1060361960 | 2280 | 2280 | 2280 | 2275 | 42 |
| 343 | 20231026 | 125200 | 1060266220 | 2280 | 2280 | 2280 | 2280 | 9 |
| 344 | 20231026 | 125100 | 1060245700 | 2280 | 2280 | 2280 | 2280 | 13 |
| 345 | 20231026 | 125000 | 1060216060 | 2280 | 2280 | 2280 | 2280 | 65 |
| 346 | 20231026 | 124900 | 1060067860 | 2280 | 2280 | 2280 | 2280 | 13 |
| 347 | 20231026 | 124800 | 1060038220 | 2275 | 2280 | 2280 | 2275 | 56 |
| 348 | 20231026 | 124700 | 1059910545 | 2280 | 2280 | 2280 | 2280 | 0 |
| 349 | 20231026 | 124600 | 1059910545 | 2280 | 2280 | 2280 | 2280 | 226 |
| 350 | 20231026 | 124500 | 1059395265 | 2280 | 2285 | 2285 | 2280 | 794 |
| 351 | 20231026 | 124400 | 1057584930 | 2285 | 2280 | 2285 | 2280 | 26 |
| 352 | 20231026 | 124300 | 1057525585 | 2285 | 2285 | 2285 | 2280 | 357 |
| 353 | 20231026 | 124200 | 1056711375 | 2285 | 2285 | 2285 | 2285 | 4 |
| 354 | 20231026 | 124100 | 1056702235 | 2285 | 2285 | 2285 | 2285 | 23 |
| 355 | 20231026 | 124000 | 1056649680 | 2285 | 2285 | 2285 | 2285 | 26 |
| 356 | 20231026 | 123900 | 1056590270 | 2285 | 2285 | 2285 | 2285 | 323 |
| 357 | 20231026 | 123800 | 1055852215 | 2285 | 2285 | 2285 | 2285 | 200 |
| 358 | 20231026 | 123700 | 1055395215 | 2285 | 2280 | 2285 | 2280 | 121 |
| 359 | 20231026 | 123600 | 1055119150 | 2280 | 2280 | 2280 | 2280 | 20 |
| 360 | 20231026 | 123500 | 1055073550 | 2280 | 2280 | 2280 | 2280 | 300 |
| 361 | 20231026 | 123400 | 1054389550 | 2280 | 2280 | 2280 | 2280 | 14 |
| 362 | 20231026 | 123300 | 1054357630 | 2280 | 2280 | 2280 | 2280 | 571 |
| 363 | 20231026 | 123200 | 1053055750 | 2280 | 2280 | 2280 | 2280 | 13 |
| 364 | 20231026 | 123100 | 1053026110 | 2280 | 2275 | 2280 | 2275 | 580 |
| 365 | 20231026 | 123000 | 1051704985 | 2275 | 2275 | 2275 | 2275 | 627 |
| 366 | 20231026 | 122900 | 1050278560 | 2275 | 2275 | 2275 | 2270 | 263 |
| 367 | 20231026 | 122800 | 1049680385 | 2275 | 2275 | 2275 | 2275 | 18 |
| 368 | 20231026 | 122700 | 1049639435 | 2275 | 2275 | 2275 | 2275 | 137 |
| 369 | 20231026 | 122600 | 1049327760 | 2275 | 2275 | 2275 | 2275 | 1301 |
| 370 | 20231026 | 122500 | 1046367985 | 2275 | 2275 | 2275 | 2275 | 19 |
| 371 | 20231026 | 122400 | 1046324760 | 2270 | 2275 | 2275 | 2270 | 402 |
| 372 | 20231026 | 122300 | 1045412025 | 2270 | 2270 | 2270 | 2270 | 519 |
| 373 | 20231026 | 122200 | 1044233895 | 2270 | 2270 | 2275 | 2270 | 1266 |
| 374 | 20231026 | 122100 | 1041360010 | 2270 | 2270 | 2270 | 2270 | 410 |
| 375 | 20231026 | 122000 | 1040429310 | 2275 | 2270 | 2275 | 2270 | 490 |
| 376 | 20231026 | 121900 | 1039316815 | 2270 | 2270 | 2270 | 2270 | 4215 |
| 377 | 20231026 | 121800 | 1029748765 | 2270 | 2270 | 2270 | 2270 | 202 |
| 378 | 20231026 | 121700 | 1029290225 | 2270 | 2270 | 2275 | 2265 | 50 |
| 379 | 20231026 | 121600 | 1029176685 | 2275 | 2275 | 2275 | 2275 | 1 |
| 380 | 20231026 | 121500 | 1029174410 | 2270 | 2270 | 2270 | 2270 | 13 |
| 381 | 20231026 | 121400 | 1029144900 | 2265 | 2270 | 2270 | 2265 | 540 |
| 382 | 20231026 | 121300 | 1027919595 | 2270 | 2270 | 2270 | 2270 | 22 |
| 383 | 20231026 | 121200 | 1027869655 | 2270 | 2275 | 2275 | 2270 | 446 |
| 384 | 20231026 | 121100 | 1026857170 | 2275 | 2275 | 2275 | 2270 | 30 |
| 385 | 20231026 | 121000 | 1026788935 | 2275 | 2275 | 2275 | 2270 | 58 |
| 386 | 20231026 | 120900 | 1026656995 | 2270 | 2270 | 2270 | 2270 | 1 |
| 387 | 20231026 | 120800 | 1026654725 | 2275 | 2275 | 2275 | 2275 | 13 |
| 388 | 20231026 | 120700 | 1026625150 | 2275 | 2275 | 2275 | 2275 | 25 |
| 389 | 20231026 | 120600 | 1026568275 | 2275 | 2275 | 2275 | 2275 | 14 |
| 390 | 20231026 | 120500 | 1026536425 | 2270 | 2275 | 2275 | 2270 | 115 |
| 391 | 20231026 | 120400 | 1026274980 | 2270 | 2280 | 2280 | 2270 | 51 |
| 392 | 20231026 | 120300 | 1026158925 | 2275 | 2280 | 2280 | 2275 | 165 |
| 393 | 20231026 | 120200 | 1025783500 | 2280 | 2275 | 2280 | 2275 | 4833 |
| 394 | 20231026 | 120100 | 1014788220 | 2275 | 2275 | 2275 | 2275 | 952 |
| 395 | 20231026 | 120000 | 1012622420 | 2270 | 2275 | 2275 | 2270 | 2117 |
| 396 | 20231026 | 115900 | 1007816420 | 2275 | 2270 | 2275 | 2270 | 108 |
| 397 | 20231026 | 115800 | 1007571220 | 2270 | 2270 | 2270 | 2270 | 185 |
| 398 | 20231026 | 115700 | 1007151270 | 2270 | 2270 | 2270 | 2270 | 143 |
| 399 | 20231026 | 115600 | 1006826660 | 2270 | 2270 | 2270 | 2265 | 96 |
| 400 | 20231026 | 115500 | 1006608790 | 2270 | 2270 | 2275 | 2270 | 10337 |
| 401 | 20231026 | 115400 | 983143795 | 2275 | 2270 | 2275 | 2270 | 49 |
| 402 | 20231026 | 115300 | 983032375 | 2275 | 2275 | 2275 | 2275 | 20 |
| 403 | 20231026 | 115200 | 982986875 | 2280 | 2280 | 2280 | 2280 | 1 |
| 404 | 20231026 | 115100 | 982984595 | 2275 | 2275 | 2275 | 2275 | 315 |
| 405 | 20231026 | 115000 | 982267970 | 2280 | 2280 | 2280 | 2280 | 1 |
| 406 | 20231026 | 114900 | 982265690 | 2275 | 2280 | 2280 | 2275 | 14 |
| 407 | 20231026 | 114800 | 982233835 | 2275 | 2275 | 2275 | 2275 | 1130 |
| 408 | 20231026 | 114700 | 979663085 | 2275 | 2275 | 2275 | 2270 | 22 |
| 409 | 20231026 | 114600 | 979613135 | 2270 | 2275 | 2275 | 2270 | 1160 |
| 410 | 20231026 | 114500 | 976976635 | 2275 | 2275 | 2275 | 2275 | 0 |
| 411 | 20231026 | 114400 | 976976635 | 2275 | 2275 | 2275 | 2270 | 160 |
| 412 | 20231026 | 114300 | 976612760 | 2275 | 2275 | 2275 | 2275 | 1 |
| 413 | 20231026 | 114200 | 976610485 | 2270 | 2270 | 2270 | 2270 | 2851 |
| 414 | 20231026 | 114100 | 970138715 | 2270 | 2270 | 2270 | 2270 | 38 |
| 415 | 20231026 | 114000 | 970052455 | 2270 | 2270 | 2270 | 2270 | 25 |
| 416 | 20231026 | 113900 | 969995705 | 2270 | 2270 | 2270 | 2270 | 75 |
| 417 | 20231026 | 113800 | 969825455 | 2270 | 2270 | 2270 | 2265 | 246 |
| 418 | 20231026 | 113700 | 969267535 | 2270 | 2275 | 2275 | 2270 | 1049 |
| 419 | 20231026 | 113600 | 966886295 | 2265 | 2270 | 2270 | 2265 | 2743 |
| 420 | 20231026 | 113500 | 960667670 | 2270 | 2270 | 2270 | 2270 | 735 |
| 421 | 20231026 | 113400 | 958999220 | 2270 | 2265 | 2270 | 2265 | 2588 |
| 422 | 20231026 | 113300 | 953137325 | 2270 | 2265 | 2270 | 2265 | 302 |
| 423 | 20231026 | 113200 | 952451790 | 2270 | 2275 | 2275 | 2270 | 21075 |
| 424 | 20231026 | 113100 | 904608975 | 2275 | 2275 | 2280 | 2275 | 526 |
| 425 | 20231026 | 113000 | 903412320 | 2275 | 2280 | 2280 | 2275 | 15 |
| 426 | 20231026 | 112900 | 903378185 | 2270 | 2275 | 2275 | 2270 | 2429 |
| 427 | 20231026 | 112800 | 897864290 | 2270 | 2270 | 2275 | 2270 | 3023 |
| 428 | 20231026 | 112700 | 891001960 | 2270 | 2275 | 2275 | 2270 | 1411 |
| 429 | 20231026 | 112600 | 887792460 | 2275 | 2275 | 2275 | 2275 | 100 |
| 430 | 20231026 | 112500 | 887564960 | 2275 | 2275 | 2275 | 2275 | 1259 |
| 431 | 20231026 | 112400 | 884700735 | 2275 | 2275 | 2275 | 2270 | 488 |
| 432 | 20231026 | 112300 | 883590990 | 2275 | 2275 | 2275 | 2270 | 2054 |
| 433 | 20231026 | 112200 | 878918490 | 2275 | 2275 | 2275 | 2275 | 2272 |
| 434 | 20231026 | 112100 | 873749690 | 2270 | 2275 | 2275 | 2270 | 3242 |
| 435 | 20231026 | 112000 | 866374230 | 2280 | 2280 | 2280 | 2280 | 513 |
| 436 | 20231026 | 111900 | 865204590 | 2285 | 2280 | 2285 | 2280 | 686 |
| 437 | 20231026 | 111800 | 863640505 | 2280 | 2280 | 2280 | 2280 | 50 |
| 438 | 20231026 | 111700 | 863526505 | 2270 | 2275 | 2280 | 2270 | 1045 |
| 439 | 20231026 | 111600 | 861149095 | 2275 | 2280 | 2280 | 2275 | 217 |
| 440 | 20231026 | 111500 | 860655350 | 2280 | 2275 | 2280 | 2275 | 1208 |
| 441 | 20231026 | 111400 | 857906855 | 2275 | 2275 | 2280 | 2275 | 4291 |
| 442 | 20231026 | 111300 | 848144825 | 2275 | 2275 | 2280 | 2270 | 3365 |
| 443 | 20231026 | 111200 | 840490005 | 2275 | 2275 | 2280 | 2275 | 47 |
| 444 | 20231026 | 111100 | 840382960 | 2280 | 2280 | 2280 | 2280 | 119 |
| 445 | 20231026 | 111000 | 840111640 | 2275 | 2280 | 2280 | 2275 | 151 |
| 446 | 20231026 | 110900 | 839768050 | 2280 | 2280 | 2280 | 2280 | 25 |
| 447 | 20231026 | 110800 | 839711050 | 2280 | 2280 | 2280 | 2275 | 1166 |
| 448 | 20231026 | 110700 | 837053085 | 2280 | 2280 | 2280 | 2280 | 510 |
| 449 | 20231026 | 110600 | 835890285 | 2280 | 2280 | 2280 | 2280 | 5636 |
| 450 | 20231026 | 110500 | 823040205 | 2280 | 2285 | 2285 | 2275 | 8344 |
| 451 | 20231026 | 110400 | 804056720 | 2275 | 2285 | 2285 | 2275 | 4188 |
| 452 | 20231026 | 110300 | 794527345 | 2280 | 2280 | 2280 | 2280 | 1015 |
| 453 | 20231026 | 110200 | 792213145 | 2280 | 2280 | 2280 | 2280 | 1575 |
| 454 | 20231026 | 110100 | 788622145 | 2285 | 2285 | 2285 | 2280 | 357 |
| 455 | 20231026 | 110000 | 787807900 | 2280 | 2280 | 2280 | 2280 | 157 |
| 456 | 20231026 | 105900 | 787449940 | 2285 | 2280 | 2285 | 2280 | 350 |
| 457 | 20231026 | 105800 | 786651875 | 2280 | 2280 | 2280 | 2280 | 466 |
| 458 | 20231026 | 105700 | 785589395 | 2280 | 2280 | 2280 | 2280 | 50 |
| 459 | 20231026 | 105600 | 785475395 | 2280 | 2285 | 2285 | 2280 | 6373 |
| 460 | 20231026 | 105500 | 770944945 | 2285 | 2285 | 2285 | 2285 | 70 |
| 461 | 20231026 | 105400 | 770784995 | 2285 | 2290 | 2290 | 2285 | 995 |
| 462 | 20231026 | 105300 | 768506470 | 2290 | 2295 | 2295 | 2285 | 888 |
| 463 | 20231026 | 105200 | 766477355 | 2290 | 2290 | 2290 | 2290 | 644 |
| 464 | 20231026 | 105100 | 765002595 | 2290 | 2285 | 2290 | 2285 | 179 |
| 465 | 20231026 | 105000 | 764593575 | 2280 | 2280 | 2280 | 2280 | 22 |
| 466 | 20231026 | 104900 | 764543415 | 2285 | 2285 | 2285 | 2285 | 531 |
| 467 | 20231026 | 104800 | 763330080 | 2285 | 2280 | 2285 | 2280 | 114 |
| 468 | 20231026 | 104700 | 763070090 | 2280 | 2285 | 2285 | 2280 | 1000 |
| 469 | 20231026 | 104600 | 760787090 | 2285 | 2285 | 2285 | 2285 | 529 |
| 470 | 20231026 | 104500 | 759578325 | 2285 | 2290 | 2290 | 2280 | 2607 |
| 471 | 20231026 | 104400 | 753630770 | 2285 | 2285 | 2285 | 2285 | 92 |
| 472 | 20231026 | 104300 | 753420550 | 2285 | 2285 | 2285 | 2285 | 3 |
| 473 | 20231026 | 104200 | 753413695 | 2285 | 2290 | 2290 | 2285 | 2 |
| 474 | 20231026 | 104100 | 753409120 | 2290 | 2285 | 2290 | 2285 | 2783 |
| 475 | 20231026 | 104000 | 747049910 | 2285 | 2285 | 2285 | 2285 | 241 |
| 476 | 20231026 | 103900 | 746499225 | 2280 | 2285 | 2285 | 2280 | 32 |
| 477 | 20231026 | 103800 | 746426215 | 2280 | 2285 | 2285 | 2280 | 1734 |
| 478 | 20231026 | 103700 | 742468925 | 2285 | 2285 | 2285 | 2285 | 105 |
| 479 | 20231026 | 103600 | 742229000 | 2280 | 2280 | 2280 | 2280 | 0 |
| 480 | 20231026 | 103500 | 742229000 | 2280 | 2280 | 2280 | 2280 | 0 |
| 481 | 20231026 | 103400 | 742229000 | 2280 | 2280 | 2285 | 2280 | 1725 |
| 482 | 20231026 | 103300 | 738293500 | 2280 | 2280 | 2280 | 2280 | 3000 |
| 483 | 20231026 | 103200 | 731453500 | 2280 | 2280 | 2280 | 2280 | 0 |
| 484 | 20231026 | 103100 | 731453500 | 2280 | 2280 | 2280 | 2280 | 222 |
| 485 | 20231026 | 103000 | 730947340 | 2285 | 2285 | 2285 | 2285 | 379 |
| 486 | 20231026 | 102900 | 730081325 | 2285 | 2285 | 2285 | 2285 | 190 |
| 487 | 20231026 | 102800 | 729647175 | 2285 | 2280 | 2285 | 2280 | 331 |
| 488 | 20231026 | 102700 | 728890940 | 2285 | 2280 | 2285 | 2280 | 145 |
| 489 | 20231026 | 102600 | 728559840 | 2285 | 2280 | 2285 | 2280 | 402 |
| 490 | 20231026 | 102500 | 727642770 | 2280 | 2280 | 2280 | 2280 | 847 |
| 491 | 20231026 | 102400 | 725711610 | 2280 | 2280 | 2280 | 2280 | 5 |
| 492 | 20231026 | 102300 | 725700210 | 2285 | 2285 | 2285 | 2285 | 111 |
| 493 | 20231026 | 102200 | 725446575 | 2285 | 2285 | 2290 | 2285 | 3028 |
| 494 | 20231026 | 102100 | 718527590 | 2280 | 2280 | 2285 | 2280 | 26 |
| 495 | 20231026 | 102000 | 718468305 | 2275 | 2280 | 2280 | 2275 | 8328 |
| 496 | 20231026 | 101900 | 699508175 | 2285 | 2275 | 2285 | 2275 | 2228 |
| 497 | 20231026 | 101800 | 694428340 | 2275 | 2270 | 2280 | 2270 | 16896 |
| 498 | 20231026 | 101700 | 655931330 | 2275 | 2275 | 2275 | 2270 | 16282 |
| 499 | 20231026 | 101600 | 618890000 | 2280 | 2275 | 2280 | 2275 | 643 |
| 500 | 20231026 | 101500 | 617427110 | 2275 | 2280 | 2280 | 2275 | 198 |
| 501 | 20231026 | 101400 | 616976370 | 2280 | 2275 | 2280 | 2275 | 137 |
| 502 | 20231026 | 101300 | 616664015 | 2280 | 2280 | 2280 | 2280 | 201 |
| 503 | 20231026 | 101200 | 616205735 | 2280 | 2275 | 2280 | 2275 | 2243 |
| 504 | 20231026 | 101100 | 611095350 | 2280 | 2280 | 2280 | 2275 | 9122 |
| 505 | 20231026 | 101000 | 590297460 | 2285 | 2285 | 2285 | 2280 | 1112 |
| 506 | 20231026 | 100900 | 587761980 | 2280 | 2285 | 2285 | 2280 | 97 |
| 507 | 20231026 | 100800 | 587540445 | 2285 | 2280 | 2285 | 2280 | 1299 |
| 508 | 20231026 | 100700 | 584577745 | 2285 | 2285 | 2285 | 2280 | 3107 |
| 509 | 20231026 | 100600 | 577493525 | 2280 | 2285 | 2285 | 2280 | 52 |
| 510 | 20231026 | 100500 | 577374815 | 2285 | 2285 | 2285 | 2280 | 877 |
| 511 | 20231026 | 100400 | 575371335 | 2285 | 2285 | 2285 | 2285 | 7 |
| 512 | 20231026 | 100300 | 575355340 | 2280 | 2285 | 2285 | 2280 | 861 |
| 513 | 20231026 | 100200 | 573392160 | 2285 | 2280 | 2285 | 2280 | 116 |
| 514 | 20231026 | 100100 | 573127545 | 2280 | 2285 | 2285 | 2280 | 463 |
| 515 | 20231026 | 100000 | 572071700 | 2285 | 2285 | 2285 | 2280 | 1149 |
| 516 | 20231026 | 095900 | 569446860 | 2285 | 2285 | 2285 | 2280 | 509 |
| 517 | 20231026 | 095800 | 568285130 | 2285 | 2285 | 2285 | 2285 | 306 |
| 518 | 20231026 | 095700 | 567585920 | 2285 | 2285 | 2285 | 2285 | 2984 |
| 519 | 20231026 | 095600 | 560767480 | 2285 | 2285 | 2295 | 2285 | 1154 |
| 520 | 20231026 | 095500 | 558129925 | 2285 | 2290 | 2295 | 2285 | 7762 |
| 521 | 20231026 | 095400 | 540393145 | 2290 | 2285 | 2290 | 2285 | 1140 |
| 522 | 20231026 | 095300 | 537782645 | 2285 | 2285 | 2290 | 2285 | 395 |
| 523 | 20231026 | 095200 | 536880065 | 2285 | 2290 | 2290 | 2285 | 856 |
| 524 | 20231026 | 095100 | 534924060 | 2290 | 2290 | 2290 | 2290 | 36 |
| 525 | 20231026 | 095000 | 534841620 | 2285 | 2290 | 2290 | 2285 | 114 |
| 526 | 20231026 | 094900 | 534581125 | 2290 | 2285 | 2290 | 2280 | 251 |
| 527 | 20231026 | 094800 | 534006665 | 2285 | 2285 | 2285 | 2285 | 124 |
| 528 | 20231026 | 094700 | 533723325 | 2285 | 2285 | 2285 | 2280 | 1920 |
| 529 | 20231026 | 094600 | 529338145 | 2285 | 2285 | 2285 | 2285 | 65 |
| 530 | 20231026 | 094500 | 529189620 | 2285 | 2285 | 2285 | 2285 | 187 |
| 531 | 20231026 | 094400 | 528762325 | 2290 | 2290 | 2295 | 2290 | 652 |
| 532 | 20231026 | 094300 | 527268295 | 2290 | 2295 | 2295 | 2290 | 13 |
| 533 | 20231026 | 094200 | 527238470 | 2290 | 2290 | 2290 | 2290 | 0 |
| 534 | 20231026 | 094100 | 527238470 | 2290 | 2285 | 2290 | 2280 | 3202 |
| 535 | 20231026 | 094000 | 519922715 | 2275 | 2280 | 2285 | 2275 | 2514 |
| 536 | 20231026 | 093900 | 514191195 | 2275 | 2285 | 2285 | 2275 | 312 |
| 537 | 20231026 | 093800 | 513481275 | 2275 | 2280 | 2280 | 2275 | 4959 |
| 538 | 20231026 | 093700 | 502184755 | 2280 | 2275 | 2280 | 2270 | 7970 |
| 539 | 20231026 | 093600 | 484053365 | 2275 | 2290 | 2290 | 2275 | 17185 |
| 540 | 20231026 | 093500 | 444835085 | 2290 | 2300 | 2300 | 2290 | 3297 |
| 541 | 20231026 | 093400 | 437281265 | 2290 | 2300 | 2300 | 2290 | 5659 |
| 542 | 20231026 | 093300 | 424290565 | 2300 | 2310 | 2310 | 2295 | 3246 |
| 543 | 20231026 | 093200 | 416824800 | 2300 | 2300 | 2310 | 2300 | 363 |
| 544 | 20231026 | 093100 | 415988365 | 2300 | 2310 | 2310 | 2300 | 1521 |
| 545 | 20231026 | 093000 | 412486060 | 2310 | 2305 | 2310 | 2295 | 1652 |
| 546 | 20231026 | 092900 | 408688250 | 2305 | 2300 | 2305 | 2300 | 1660 |
| 547 | 20231026 | 092800 | 404869240 | 2300 | 2295 | 2300 | 2295 | 26 |
| 548 | 20231026 | 092700 | 404809550 | 2295 | 2300 | 2305 | 2295 | 150 |
| 549 | 20231026 | 092600 | 404465220 | 2305 | 2300 | 2305 | 2300 | 908 |
| 550 | 20231026 | 092500 | 402374980 | 2290 | 2300 | 2305 | 2290 | 3822 |
| 551 | 20231026 | 092400 | 393603295 | 2305 | 2305 | 2305 | 2300 | 2671 |
| 552 | 20231026 | 092300 | 387458135 | 2310 | 2310 | 2315 | 2305 | 1828 |
| 553 | 20231026 | 092200 | 383238110 | 2315 | 2315 | 2315 | 2310 | 1066 |
| 554 | 20231026 | 092100 | 380775570 | 2300 | 2300 | 2315 | 2300 | 2148 |
| 555 | 20231026 | 092000 | 375814575 | 2300 | 2315 | 2315 | 2300 | 4284 |
| 556 | 20231026 | 091900 | 365901000 | 2315 | 2295 | 2315 | 2295 | 16810 |
| 557 | 20231026 | 091800 | 327181300 | 2295 | 2295 | 2300 | 2290 | 5876 |
| 558 | 20231026 | 091700 | 313702995 | 2295 | 2290 | 2295 | 2290 | 1220 |
| 559 | 20231026 | 091600 | 310903170 | 2290 | 2295 | 2295 | 2285 | 234 |
| 560 | 20231026 | 091500 | 310366255 | 2290 | 2295 | 2295 | 2290 | 4846 |
| 561 | 20231026 | 091400 | 299260855 | 2295 | 2295 | 2295 | 2290 | 2491 |
| 562 | 20231026 | 091300 | 293545360 | 2290 | 2285 | 2295 | 2285 | 6764 |
| 563 | 20231026 | 091200 | 278054800 | 2290 | 2290 | 2305 | 2290 | 10692 |
| 564 | 20231026 | 091100 | 253568530 | 2290 | 2295 | 2300 | 2290 | 3090 |
| 565 | 20231026 | 091000 | 246481035 | 2300 | 2300 | 2305 | 2300 | 2437 |
| 566 | 20231026 | 090900 | 240875835 | 2300 | 2295 | 2300 | 2285 | 3184 |
| 567 | 20231026 | 090800 | 233564085 | 2295 | 2295 | 2295 | 2285 | 3436 |
| 568 | 20231026 | 090700 | 225690115 | 2295 | 2285 | 2295 | 2280 | 12421 |
| 569 | 20231026 | 090600 | 197319375 | 2285 | 2305 | 2310 | 2285 | 7170 |
| 570 | 20231026 | 090500 | 180864220 | 2305 | 2310 | 2315 | 2300 | 1584 |
| 571 | 20231026 | 090400 | 177213560 | 2300 | 2310 | 2320 | 2300 | 7398 |
| 572 | 20231026 | 090300 | 160121385 | 2310 | 2300 | 2310 | 2300 | 13526 |
| 573 | 20231026 | 090200 | 128949075 | 2310 | 2290 | 2310 | 2290 | 14220 |
| 574 | 20231026 | 090100 | 96177405 | 2305 | 2300 | 2305 | 2290 | 6026 |
| 575 | 20231026 | 090000 | 82339635 | 2285 | 2310 | 2320 | 2280 | 35740 |