29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 183900 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 19421 |
| 3 | 20231026 | 183800 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 4 | 20231026 | 183700 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 5 | 20231026 | 183600 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 6 | 20231026 | 183500 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 7 | 20231026 | 183400 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 8 | 20231026 | 183300 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 9 | 20231026 | 183200 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 10 | 20231026 | 183100 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 11 | 20231026 | 183000 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 12 | 20231026 | 182900 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 13 | 20231026 | 182800 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 14 | 20231026 | 182700 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 15 | 20231026 | 182600 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 16 | 20231026 | 182500 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 17 | 20231026 | 182400 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 18 | 20231026 | 182300 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 19 | 20231026 | 182200 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 20 | 20231026 | 182100 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 21 | 20231026 | 182000 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 22 | 20231026 | 181900 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 23 | 20231026 | 181800 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 24 | 20231026 | 181700 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 25 | 20231026 | 181600 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 26 | 20231026 | 181500 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 27 | 20231026 | 181400 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 28 | 20231026 | 181300 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 29 | 20231026 | 181200 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 30 | 20231026 | 181100 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 31 | 20231026 | 181000 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 32 | 20231026 | 180900 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 19421 |
| 33 | 20231026 | 180800 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 34 | 20231026 | 180700 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 35 | 20231026 | 180600 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 36 | 20231026 | 180500 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 37 | 20231026 | 180400 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 38 | 20231026 | 180300 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 39 | 20231026 | 180200 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 40 | 20231026 | 180100 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 41 | 20231026 | 180000 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 42 | 20231026 | 175900 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 43 | 20231026 | 175800 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 44 | 20231026 | 175700 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 45 | 20231026 | 175600 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 46 | 20231026 | 175500 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 47 | 20231026 | 175400 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 48 | 20231026 | 175300 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 49 | 20231026 | 175200 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 50 | 20231026 | 175100 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 51 | 20231026 | 175000 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 52 | 20231026 | 174900 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 53 | 20231026 | 174800 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 54 | 20231026 | 174700 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 55 | 20231026 | 174600 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 56 | 20231026 | 174500 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 57 | 20231026 | 174400 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 58 | 20231026 | 174300 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 59 | 20231026 | 174200 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 60 | 20231026 | 174100 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 61 | 20231026 | 174000 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 62 | 20231026 | 173900 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 19421 |
| 63 | 20231026 | 173800 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 64 | 20231026 | 173700 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 65 | 20231026 | 173600 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 66 | 20231026 | 173500 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 67 | 20231026 | 173400 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 68 | 20231026 | 173300 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 69 | 20231026 | 173200 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 70 | 20231026 | 173100 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 71 | 20231026 | 173000 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 72 | 20231026 | 172900 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 73 | 20231026 | 172800 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 74 | 20231026 | 172700 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 75 | 20231026 | 172600 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 76 | 20231026 | 172500 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 77 | 20231026 | 172400 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 78 | 20231026 | 172300 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 79 | 20231026 | 172200 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 80 | 20231026 | 172100 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 81 | 20231026 | 172000 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 82 | 20231026 | 171900 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 83 | 20231026 | 171800 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 84 | 20231026 | 171700 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 85 | 20231026 | 171600 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 86 | 20231026 | 171500 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 87 | 20231026 | 171400 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 88 | 20231026 | 171300 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 89 | 20231026 | 171200 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 90 | 20231026 | 171100 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 91 | 20231026 | 171000 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 92 | 20231026 | 170900 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 19421 |
| 93 | 20231026 | 170800 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 94 | 20231026 | 170700 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 95 | 20231026 | 170600 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 96 | 20231026 | 170500 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 97 | 20231026 | 170400 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 98 | 20231026 | 170300 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 99 | 20231026 | 170200 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 100 | 20231026 | 170100 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 101 | 20231026 | 170000 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 102 | 20231026 | 165900 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 103 | 20231026 | 165800 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 104 | 20231026 | 165700 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 105 | 20231026 | 165600 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 106 | 20231026 | 165500 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 107 | 20231026 | 165400 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 108 | 20231026 | 165300 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 109 | 20231026 | 165200 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 110 | 20231026 | 165100 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 111 | 20231026 | 165000 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 112 | 20231026 | 164900 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 113 | 20231026 | 164800 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 114 | 20231026 | 164700 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 115 | 20231026 | 164600 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 116 | 20231026 | 164500 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 117 | 20231026 | 164400 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 118 | 20231026 | 164300 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 119 | 20231026 | 164200 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 120 | 20231026 | 164100 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 121 | 20231026 | 164000 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 122 | 20231026 | 163900 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 19421 |
| 123 | 20231026 | 163800 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 124 | 20231026 | 163700 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 125 | 20231026 | 163600 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 126 | 20231026 | 163500 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 127 | 20231026 | 163400 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 128 | 20231026 | 163300 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 129 | 20231026 | 163200 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 130 | 20231026 | 163100 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 131 | 20231026 | 163000 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 132 | 20231026 | 162900 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 133 | 20231026 | 162800 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 134 | 20231026 | 162700 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 135 | 20231026 | 162600 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 136 | 20231026 | 162500 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 137 | 20231026 | 162400 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 138 | 20231026 | 162300 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 139 | 20231026 | 162200 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 140 | 20231026 | 162100 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 141 | 20231026 | 162000 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 142 | 20231026 | 161900 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 143 | 20231026 | 161800 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 144 | 20231026 | 161700 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 145 | 20231026 | 161600 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 146 | 20231026 | 161500 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 147 | 20231026 | 161400 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 148 | 20231026 | 161300 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 149 | 20231026 | 161200 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 150 | 20231026 | 161100 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 151 | 20231026 | 161000 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 152 | 20231026 | 160900 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 19421 |
| 153 | 20231026 | 160800 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 154 | 20231026 | 160700 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 155 | 20231026 | 160600 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 156 | 20231026 | 160500 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 157 | 20231026 | 160400 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 158 | 20231026 | 160300 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 159 | 20231026 | 160200 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 160 | 20231026 | 160100 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 161 | 20231026 | 160000 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 162 | 20231026 | 155900 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 163 | 20231026 | 155800 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 164 | 20231026 | 155700 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 165 | 20231026 | 155600 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 166 | 20231026 | 155500 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 167 | 20231026 | 155400 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 168 | 20231026 | 155300 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 169 | 20231026 | 155200 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 170 | 20231026 | 155100 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 171 | 20231026 | 155000 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 172 | 20231026 | 154900 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 173 | 20231026 | 154800 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 174 | 20231026 | 154700 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 175 | 20231026 | 154600 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 176 | 20231026 | 154500 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 177 | 20231026 | 154400 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 178 | 20231026 | 154300 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 179 | 20231026 | 154200 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 180 | 20231026 | 154100 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 181 | 20231026 | 154000 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 182 | 20231026 | 153900 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 19421 |
| 183 | 20231026 | 153800 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 184 | 20231026 | 153700 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 185 | 20231026 | 153600 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 186 | 20231026 | 153500 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 187 | 20231026 | 153400 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 188 | 20231026 | 153300 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 189 | 20231026 | 153200 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 190 | 20231026 | 153100 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 191 | 20231026 | 153000 | 2141847820 | 2400 | 2400 | 2400 | 2400 | 19421 |
| 192 | 20231026 | 152900 | 2095237420 | 2410 | 2410 | 2410 | 2410 | 0 |
| 193 | 20231026 | 152800 | 2095237420 | 2410 | 2410 | 2410 | 2410 | 0 |
| 194 | 20231026 | 152700 | 2095237420 | 2410 | 2410 | 2410 | 2410 | 0 |
| 195 | 20231026 | 152600 | 2095237420 | 2410 | 2410 | 2410 | 2410 | 0 |
| 196 | 20231026 | 152500 | 2095237420 | 2410 | 2410 | 2410 | 2410 | 0 |
| 197 | 20231026 | 152400 | 2095237420 | 2410 | 2410 | 2410 | 2410 | 0 |
| 198 | 20231026 | 152300 | 2095237420 | 2410 | 2410 | 2410 | 2410 | 0 |
| 199 | 20231026 | 152200 | 2095237420 | 2410 | 2410 | 2410 | 2410 | 0 |
| 200 | 20231026 | 152100 | 2095237420 | 2410 | 2410 | 2410 | 2410 | 0 |
| 201 | 20231026 | 152000 | 2095237420 | 2410 | 2410 | 2410 | 2410 | 0 |
| 202 | 20231026 | 151900 | 2095237420 | 2410 | 2400 | 2410 | 2395 | 1099 |
| 203 | 20231026 | 151800 | 2092599860 | 2400 | 2395 | 2405 | 2395 | 126 |
| 204 | 20231026 | 151700 | 2092297980 | 2405 | 2400 | 2405 | 2395 | 2209 |
| 205 | 20231026 | 151600 | 2087006045 | 2405 | 2405 | 2405 | 2395 | 152 |
| 206 | 20231026 | 151500 | 2086641430 | 2400 | 2400 | 2405 | 2395 | 1908 |
| 207 | 20231026 | 151400 | 2082053475 | 2400 | 2400 | 2405 | 2400 | 159 |
| 208 | 20231026 | 151300 | 2081671860 | 2400 | 2395 | 2405 | 2395 | 2425 |
| 209 | 20231026 | 151200 | 2075857530 | 2400 | 2405 | 2405 | 2400 | 1055 |
| 210 | 20231026 | 151100 | 2073324570 | 2405 | 2405 | 2405 | 2405 | 1 |
| 211 | 20231026 | 151000 | 2073322165 | 2400 | 2400 | 2400 | 2390 | 1886 |
| 212 | 20231026 | 150900 | 2068799605 | 2400 | 2395 | 2400 | 2395 | 1925 |
| 213 | 20231026 | 150800 | 2064189220 | 2400 | 2400 | 2400 | 2395 | 730 |
| 214 | 20231026 | 150700 | 2062440850 | 2395 | 2395 | 2400 | 2395 | 350 |
| 215 | 20231026 | 150600 | 2061602590 | 2405 | 2395 | 2405 | 2395 | 777 |
| 216 | 20231026 | 150500 | 2059741665 | 2405 | 2405 | 2405 | 2395 | 33716 |
| 217 | 20231026 | 150400 | 1978857260 | 2405 | 2405 | 2405 | 2405 | 521 |
| 218 | 20231026 | 150300 | 1977604255 | 2405 | 2405 | 2405 | 2405 | 51 |
| 219 | 20231026 | 150200 | 1977481600 | 2410 | 2405 | 2410 | 2405 | 1033 |
| 220 | 20231026 | 150100 | 1974997230 | 2410 | 2415 | 2415 | 2405 | 11628 |
| 221 | 20231026 | 150000 | 1946973765 | 2415 | 2415 | 2415 | 2410 | 482 |
| 222 | 20231026 | 145900 | 1945810985 | 2420 | 2415 | 2420 | 2410 | 549 |
| 223 | 20231026 | 145800 | 1944484715 | 2415 | 2410 | 2415 | 2410 | 37 |
| 224 | 20231026 | 145700 | 1944395520 | 2410 | 2415 | 2415 | 2410 | 1980 |
| 225 | 20231026 | 145600 | 1939613975 | 2410 | 2410 | 2410 | 2410 | 32 |
| 226 | 20231026 | 145500 | 1939536855 | 2410 | 2410 | 2415 | 2410 | 182 |
| 227 | 20231026 | 145400 | 1939097485 | 2410 | 2405 | 2410 | 2405 | 1051 |
| 228 | 20231026 | 145300 | 1936564750 | 2410 | 2405 | 2410 | 2400 | 736 |
| 229 | 20231026 | 145200 | 1934794780 | 2405 | 2405 | 2405 | 2405 | 2552 |
| 230 | 20231026 | 145100 | 1928657220 | 2410 | 2405 | 2410 | 2400 | 1911 |
| 231 | 20231026 | 145000 | 1924061085 | 2405 | 2405 | 2405 | 2405 | 2654 |
| 232 | 20231026 | 144900 | 1917678215 | 2405 | 2400 | 2405 | 2400 | 1383 |
| 233 | 20231026 | 144800 | 1914355445 | 2400 | 2400 | 2400 | 2395 | 4524 |
| 234 | 20231026 | 144700 | 1903502175 | 2400 | 2405 | 2410 | 2400 | 783 |
| 235 | 20231026 | 144600 | 1901619085 | 2405 | 2400 | 2405 | 2400 | 1036 |
| 236 | 20231026 | 144500 | 1899132665 | 2395 | 2405 | 2405 | 2395 | 6724 |
| 237 | 20231026 | 144400 | 1882980880 | 2405 | 2405 | 2405 | 2405 | 53 |
| 238 | 20231026 | 144300 | 1882853415 | 2405 | 2405 | 2410 | 2405 | 89 |
| 239 | 20231026 | 144200 | 1882639320 | 2405 | 2405 | 2405 | 2405 | 392 |
| 240 | 20231026 | 144100 | 1881696560 | 2405 | 2405 | 2410 | 2405 | 55 |
| 241 | 20231026 | 144000 | 1881564280 | 2405 | 2410 | 2415 | 2400 | 1630 |
| 242 | 20231026 | 143900 | 1877636945 | 2405 | 2405 | 2410 | 2405 | 1585 |
| 243 | 20231026 | 143800 | 1873817310 | 2410 | 2405 | 2410 | 2400 | 155 |
| 244 | 20231026 | 143700 | 1873445140 | 2405 | 2405 | 2405 | 2405 | 2041 |
| 245 | 20231026 | 143600 | 1868536535 | 2405 | 2400 | 2405 | 2395 | 2044 |
| 246 | 20231026 | 143500 | 1863630880 | 2400 | 2405 | 2405 | 2400 | 978 |
| 247 | 20231026 | 143400 | 1861283250 | 2405 | 2410 | 2410 | 2405 | 610 |
| 248 | 20231026 | 143300 | 1859813370 | 2410 | 2405 | 2410 | 2405 | 607 |
| 249 | 20231026 | 143200 | 1858350705 | 2405 | 2405 | 2410 | 2405 | 40 |
| 250 | 20231026 | 143100 | 1858254500 | 2410 | 2400 | 2410 | 2400 | 549 |
| 251 | 20231026 | 143000 | 1856936590 | 2410 | 2410 | 2410 | 2410 | 1 |
| 252 | 20231026 | 142900 | 1856934180 | 2410 | 2395 | 2410 | 2395 | 269 |
| 253 | 20231026 | 142800 | 1856289635 | 2400 | 2400 | 2400 | 2395 | 1324 |
| 254 | 20231026 | 142700 | 1853117035 | 2405 | 2410 | 2410 | 2405 | 22 |
| 255 | 20231026 | 142600 | 1853064070 | 2405 | 2405 | 2405 | 2405 | 62 |
| 256 | 20231026 | 142500 | 1852914960 | 2395 | 2405 | 2405 | 2395 | 359 |
| 257 | 20231026 | 142400 | 1852054490 | 2405 | 2400 | 2405 | 2400 | 34 |
| 258 | 20231026 | 142300 | 1851972835 | 2400 | 2405 | 2410 | 2400 | 404 |
| 259 | 20231026 | 142200 | 1851001245 | 2405 | 2410 | 2410 | 2405 | 90 |
| 260 | 20231026 | 142100 | 1850784790 | 2405 | 2410 | 2410 | 2400 | 1536 |
| 261 | 20231026 | 142000 | 1847098150 | 2415 | 2410 | 2415 | 2410 | 2 |
| 262 | 20231026 | 141900 | 1847093325 | 2400 | 2405 | 2410 | 2400 | 56 |
| 263 | 20231026 | 141800 | 1846958815 | 2410 | 2405 | 2410 | 2405 | 25 |
| 264 | 20231026 | 141700 | 1846898680 | 2410 | 2395 | 2415 | 2395 | 54 |
| 265 | 20231026 | 141600 | 1846768895 | 2415 | 2410 | 2415 | 2395 | 4290 |
| 266 | 20231026 | 141500 | 1836482725 | 2410 | 2410 | 2410 | 2410 | 35 |
| 267 | 20231026 | 141400 | 1836398375 | 2415 | 2410 | 2415 | 2400 | 23303 |
| 268 | 20231026 | 141300 | 1780454670 | 2405 | 2410 | 2410 | 2405 | 7430 |
| 269 | 20231026 | 141200 | 1762550620 | 2410 | 2405 | 2410 | 2405 | 2552 |
| 270 | 20231026 | 141100 | 1756406860 | 2405 | 2410 | 2415 | 2405 | 14414 |
| 271 | 20231026 | 141000 | 1721706640 | 2410 | 2415 | 2415 | 2410 | 1016 |
| 272 | 20231026 | 140900 | 1719258065 | 2415 | 2415 | 2415 | 2415 | 995 |
| 273 | 20231026 | 140800 | 1716855140 | 2415 | 2415 | 2415 | 2415 | 333 |
| 274 | 20231026 | 140700 | 1716050945 | 2415 | 2415 | 2415 | 2415 | 14 |
| 275 | 20231026 | 140600 | 1716017135 | 2420 | 2420 | 2420 | 2420 | 0 |
| 276 | 20231026 | 140500 | 1716017135 | 2420 | 2420 | 2420 | 2405 | 24477 |
| 277 | 20231026 | 140400 | 1656988855 | 2420 | 2420 | 2420 | 2420 | 1248 |
| 278 | 20231026 | 140300 | 1653968695 | 2420 | 2420 | 2420 | 2420 | 513 |
| 279 | 20231026 | 140200 | 1652727235 | 2420 | 2420 | 2420 | 2420 | 0 |
| 280 | 20231026 | 140100 | 1652727235 | 2420 | 2420 | 2425 | 2420 | 781 |
| 281 | 20231026 | 140000 | 1650836210 | 2420 | 2420 | 2420 | 2420 | 12 |
| 282 | 20231026 | 135900 | 1650807170 | 2425 | 2420 | 2425 | 2420 | 5017 |
| 283 | 20231026 | 135800 | 1638665945 | 2420 | 2420 | 2425 | 2415 | 7356 |
| 284 | 20231026 | 135700 | 1620861735 | 2420 | 2420 | 2420 | 2420 | 0 |
| 285 | 20231026 | 135600 | 1620861735 | 2420 | 2420 | 2420 | 2415 | 2858 |
| 286 | 20231026 | 135500 | 1613946200 | 2420 | 2420 | 2420 | 2420 | 1582 |
| 287 | 20231026 | 135400 | 1610117760 | 2420 | 2420 | 2425 | 2420 | 2015 |
| 288 | 20231026 | 135300 | 1605238630 | 2425 | 2425 | 2425 | 2420 | 8807 |
| 289 | 20231026 | 135200 | 1583889060 | 2430 | 2430 | 2430 | 2425 | 2980 |
| 290 | 20231026 | 135100 | 1576648410 | 2430 | 2430 | 2430 | 2425 | 90 |
| 291 | 20231026 | 135000 | 1576429775 | 2430 | 2430 | 2430 | 2430 | 5 |
| 292 | 20231026 | 134900 | 1576417625 | 2425 | 2425 | 2425 | 2425 | 13 |
| 293 | 20231026 | 134800 | 1576386100 | 2425 | 2425 | 2425 | 2425 | 23 |
| 294 | 20231026 | 134700 | 1576330325 | 2425 | 2435 | 2435 | 2425 | 341 |
| 295 | 20231026 | 134600 | 1575502080 | 2430 | 2430 | 2430 | 2425 | 51 |
| 296 | 20231026 | 134500 | 1575378210 | 2430 | 2430 | 2430 | 2425 | 32 |
| 297 | 20231026 | 134400 | 1575300570 | 2430 | 2430 | 2435 | 2425 | 101 |
| 298 | 20231026 | 134300 | 1575055490 | 2435 | 2430 | 2435 | 2425 | 1085 |
| 299 | 20231026 | 134200 | 1572418975 | 2430 | 2430 | 2435 | 2430 | 36 |
| 300 | 20231026 | 134100 | 1572331490 | 2435 | 2430 | 2435 | 2430 | 420 |
| 301 | 20231026 | 134000 | 1571310875 | 2430 | 2435 | 2440 | 2430 | 2910 |
| 302 | 20231026 | 133900 | 1564237560 | 2435 | 2430 | 2435 | 2430 | 1111 |
| 303 | 20231026 | 133800 | 1561532705 | 2430 | 2435 | 2435 | 2430 | 624 |
| 304 | 20231026 | 133700 | 1560013270 | 2430 | 2430 | 2430 | 2430 | 362 |
| 305 | 20231026 | 133600 | 1559133610 | 2430 | 2430 | 2430 | 2430 | 20 |
| 306 | 20231026 | 133500 | 1559085010 | 2430 | 2430 | 2435 | 2425 | 8643 |
| 307 | 20231026 | 133400 | 1538086160 | 2430 | 2430 | 2430 | 2430 | 1129 |
| 308 | 20231026 | 133300 | 1535342690 | 2435 | 2435 | 2435 | 2435 | 659 |
| 309 | 20231026 | 133200 | 1533738025 | 2435 | 2435 | 2435 | 2435 | 36 |
| 310 | 20231026 | 133100 | 1533650365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 311 | 20231026 | 133000 | 1533650365 | 2435 | 2440 | 2440 | 2435 | 112 |
| 312 | 20231026 | 132900 | 1533377145 | 2435 | 2435 | 2435 | 2435 | 612 |
| 313 | 20231026 | 132800 | 1531886925 | 2435 | 2435 | 2435 | 2435 | 386 |
| 314 | 20231026 | 132700 | 1530947015 | 2435 | 2435 | 2435 | 2435 | 112 |
| 315 | 20231026 | 132600 | 1530674295 | 2435 | 2435 | 2440 | 2435 | 1576 |
| 316 | 20231026 | 132500 | 1526836730 | 2440 | 2440 | 2440 | 2435 | 3885 |
| 317 | 20231026 | 132400 | 1517376675 | 2440 | 2435 | 2440 | 2435 | 67 |
| 318 | 20231026 | 132300 | 1517213255 | 2440 | 2440 | 2440 | 2435 | 2200 |
| 319 | 20231026 | 132200 | 1511846240 | 2435 | 2440 | 2440 | 2435 | 5429 |
| 320 | 20231026 | 132100 | 1498604720 | 2440 | 2440 | 2445 | 2440 | 387 |
| 321 | 20231026 | 132000 | 1497660190 | 2440 | 2440 | 2440 | 2440 | 3380 |
| 322 | 20231026 | 131900 | 1489412990 | 2440 | 2445 | 2445 | 2440 | 25 |
| 323 | 20231026 | 131800 | 1489351985 | 2440 | 2440 | 2445 | 2440 | 388 |
| 324 | 20231026 | 131700 | 1488405210 | 2440 | 2445 | 2445 | 2440 | 1294 |
| 325 | 20231026 | 131600 | 1485247410 | 2450 | 2445 | 2450 | 2440 | 156 |
| 326 | 20231026 | 131500 | 1484866090 | 2445 | 2445 | 2450 | 2440 | 3158 |
| 327 | 20231026 | 131400 | 1477145535 | 2450 | 2440 | 2450 | 2440 | 5314 |
| 328 | 20231026 | 131300 | 1464154095 | 2445 | 2440 | 2445 | 2440 | 1263 |
| 329 | 20231026 | 131200 | 1461072365 | 2445 | 2440 | 2445 | 2440 | 1530 |
| 330 | 20231026 | 131100 | 1457339150 | 2440 | 2440 | 2440 | 2440 | 36 |
| 331 | 20231026 | 131000 | 1457251310 | 2445 | 2445 | 2445 | 2440 | 38 |
| 332 | 20231026 | 130900 | 1457158460 | 2445 | 2440 | 2445 | 2440 | 25 |
| 333 | 20231026 | 130800 | 1457097455 | 2440 | 2440 | 2440 | 2440 | 12 |
| 334 | 20231026 | 130700 | 1457068175 | 2445 | 2445 | 2445 | 2445 | 7 |
| 335 | 20231026 | 130600 | 1457051060 | 2440 | 2445 | 2445 | 2440 | 38 |
| 336 | 20231026 | 130500 | 1456958330 | 2445 | 2440 | 2445 | 2440 | 13 |
| 337 | 20231026 | 130400 | 1456926605 | 2445 | 2445 | 2445 | 2445 | 45 |
| 338 | 20231026 | 130300 | 1456816580 | 2445 | 2440 | 2445 | 2440 | 3382 |
| 339 | 20231026 | 130200 | 1448563990 | 2445 | 2445 | 2445 | 2440 | 1672 |
| 340 | 20231026 | 130100 | 1444484300 | 2440 | 2445 | 2445 | 2440 | 9584 |
| 341 | 20231026 | 130000 | 1421051480 | 2450 | 2455 | 2455 | 2450 | 1336 |
| 342 | 20231026 | 125900 | 1417778275 | 2450 | 2450 | 2455 | 2450 | 270 |
| 343 | 20231026 | 125800 | 1417116755 | 2455 | 2450 | 2455 | 2450 | 15 |
| 344 | 20231026 | 125700 | 1417079990 | 2455 | 2455 | 2455 | 2455 | 0 |
| 345 | 20231026 | 125600 | 1417079990 | 2455 | 2450 | 2455 | 2450 | 1096 |
| 346 | 20231026 | 125500 | 1414394775 | 2450 | 2445 | 2450 | 2445 | 211 |
| 347 | 20231026 | 125400 | 1413878875 | 2445 | 2445 | 2445 | 2445 | 12 |
| 348 | 20231026 | 125300 | 1413849535 | 2445 | 2445 | 2450 | 2445 | 59 |
| 349 | 20231026 | 125200 | 1413705170 | 2445 | 2445 | 2445 | 2445 | 86 |
| 350 | 20231026 | 125100 | 1413494900 | 2450 | 2450 | 2450 | 2445 | 117 |
| 351 | 20231026 | 125000 | 1413208310 | 2450 | 2445 | 2450 | 2445 | 24 |
| 352 | 20231026 | 124900 | 1413149625 | 2445 | 2445 | 2445 | 2445 | 40 |
| 353 | 20231026 | 124800 | 1413051825 | 2450 | 2445 | 2450 | 2445 | 62 |
| 354 | 20231026 | 124700 | 1412900175 | 2445 | 2445 | 2450 | 2445 | 252 |
| 355 | 20231026 | 124600 | 1412283835 | 2445 | 2445 | 2445 | 2445 | 525 |
| 356 | 20231026 | 124500 | 1411000210 | 2450 | 2450 | 2450 | 2450 | 56 |
| 357 | 20231026 | 124400 | 1410863010 | 2445 | 2450 | 2450 | 2445 | 579 |
| 358 | 20231026 | 124300 | 1409444520 | 2445 | 2450 | 2450 | 2445 | 1194 |
| 359 | 20231026 | 124200 | 1406519340 | 2455 | 2450 | 2455 | 2450 | 14 |
| 360 | 20231026 | 124100 | 1406485030 | 2455 | 2455 | 2455 | 2455 | 42 |
| 361 | 20231026 | 124000 | 1406381920 | 2450 | 2450 | 2455 | 2445 | 355 |
| 362 | 20231026 | 123900 | 1405513360 | 2445 | 2450 | 2450 | 2445 | 13 |
| 363 | 20231026 | 123800 | 1405481570 | 2450 | 2450 | 2450 | 2450 | 4 |
| 364 | 20231026 | 123700 | 1405471770 | 2450 | 2445 | 2450 | 2445 | 14 |
| 365 | 20231026 | 123600 | 1405437535 | 2455 | 2450 | 2455 | 2445 | 277 |
| 366 | 20231026 | 123500 | 1404759150 | 2450 | 2455 | 2455 | 2450 | 2 |
| 367 | 20231026 | 123400 | 1404754245 | 2450 | 2450 | 2450 | 2445 | 350 |
| 368 | 20231026 | 123300 | 1403896810 | 2445 | 2455 | 2455 | 2445 | 1123 |
| 369 | 20231026 | 123200 | 1401145075 | 2455 | 2450 | 2455 | 2450 | 13 |
| 370 | 20231026 | 123100 | 1401113220 | 2455 | 2450 | 2455 | 2450 | 1807 |
| 371 | 20231026 | 123000 | 1396686035 | 2450 | 2455 | 2455 | 2450 | 299 |
| 372 | 20231026 | 122900 | 1395953320 | 2450 | 2455 | 2455 | 2450 | 402 |
| 373 | 20231026 | 122800 | 1394968410 | 2450 | 2455 | 2455 | 2450 | 14 |
| 374 | 20231026 | 122700 | 1394934100 | 2455 | 2450 | 2455 | 2450 | 40 |
| 375 | 20231026 | 122600 | 1394836085 | 2455 | 2450 | 2455 | 2450 | 560 |
| 376 | 20231026 | 122500 | 1393463580 | 2450 | 2445 | 2450 | 2445 | 520 |
| 377 | 20231026 | 122400 | 1392192120 | 2445 | 2445 | 2450 | 2445 | 326 |
| 378 | 20231026 | 122300 | 1391394025 | 2445 | 2450 | 2450 | 2445 | 143 |
| 379 | 20231026 | 122200 | 1391043740 | 2450 | 2450 | 2450 | 2450 | 3 |
| 380 | 20231026 | 122100 | 1391036390 | 2445 | 2450 | 2450 | 2445 | 537 |
| 381 | 20231026 | 122000 | 1389721295 | 2450 | 2450 | 2450 | 2445 | 6022 |
| 382 | 20231026 | 121900 | 1374986125 | 2455 | 2455 | 2455 | 2455 | 102 |
| 383 | 20231026 | 121800 | 1374735715 | 2455 | 2455 | 2455 | 2450 | 4510 |
| 384 | 20231026 | 121700 | 1363663725 | 2460 | 2460 | 2460 | 2455 | 618 |
| 385 | 20231026 | 121600 | 1362146520 | 2455 | 2455 | 2460 | 2455 | 71 |
| 386 | 20231026 | 121500 | 1361972205 | 2455 | 2455 | 2455 | 2450 | 16 |
| 387 | 20231026 | 121400 | 1361932990 | 2450 | 2450 | 2450 | 2450 | 512 |
| 388 | 20231026 | 121300 | 1360678590 | 2455 | 2455 | 2455 | 2450 | 14 |
| 389 | 20231026 | 121200 | 1360644280 | 2455 | 2455 | 2455 | 2450 | 535 |
| 390 | 20231026 | 121100 | 1359330905 | 2455 | 2450 | 2455 | 2450 | 74 |
| 391 | 20231026 | 121000 | 1359149595 | 2450 | 2450 | 2450 | 2450 | 12 |
| 392 | 20231026 | 120900 | 1359120195 | 2445 | 2445 | 2445 | 2445 | 0 |
| 393 | 20231026 | 120800 | 1359120195 | 2445 | 2445 | 2450 | 2445 | 259 |
| 394 | 20231026 | 120700 | 1358486825 | 2450 | 2450 | 2450 | 2450 | 14 |
| 395 | 20231026 | 120600 | 1358452525 | 2445 | 2455 | 2455 | 2445 | 141 |
| 396 | 20231026 | 120500 | 1358107755 | 2450 | 2450 | 2455 | 2450 | 4 |
| 397 | 20231026 | 120400 | 1358097950 | 2450 | 2450 | 2450 | 2445 | 266 |
| 398 | 20231026 | 120300 | 1357447400 | 2455 | 2445 | 2455 | 2445 | 284 |
| 399 | 20231026 | 120200 | 1356751655 | 2450 | 2450 | 2450 | 2450 | 839 |
| 400 | 20231026 | 120100 | 1354696105 | 2460 | 2455 | 2460 | 2455 | 45 |
| 401 | 20231026 | 120000 | 1354585625 | 2460 | 2460 | 2460 | 2460 | 0 |
| 402 | 20231026 | 115900 | 1354585625 | 2460 | 2450 | 2460 | 2450 | 130 |
| 403 | 20231026 | 115800 | 1354267010 | 2450 | 2445 | 2450 | 2445 | 313 |
| 404 | 20231026 | 115700 | 1353500225 | 2440 | 2445 | 2445 | 2440 | 7627 |
| 405 | 20231026 | 115600 | 1334852325 | 2445 | 2450 | 2450 | 2445 | 13 |
| 406 | 20231026 | 115500 | 1334820535 | 2445 | 2445 | 2445 | 2445 | 9 |
| 407 | 20231026 | 115400 | 1334798530 | 2445 | 2450 | 2460 | 2445 | 359 |
| 408 | 20231026 | 115300 | 1333917640 | 2445 | 2450 | 2460 | 2445 | 347 |
| 409 | 20231026 | 115200 | 1333069100 | 2450 | 2450 | 2450 | 2445 | 77 |
| 410 | 20231026 | 115100 | 1332880605 | 2445 | 2450 | 2450 | 2445 | 2482 |
| 411 | 20231026 | 115000 | 1326812055 | 2455 | 2455 | 2455 | 2455 | 1 |
| 412 | 20231026 | 114900 | 1326809600 | 2455 | 2460 | 2465 | 2450 | 1515 |
| 413 | 20231026 | 114800 | 1323093830 | 2460 | 2455 | 2460 | 2450 | 991 |
| 414 | 20231026 | 114700 | 1320664995 | 2460 | 2460 | 2460 | 2455 | 8122 |
| 415 | 20231026 | 114600 | 1300712995 | 2465 | 2460 | 2465 | 2460 | 2 |
| 416 | 20231026 | 114500 | 1300708070 | 2460 | 2465 | 2465 | 2460 | 2219 |
| 417 | 20231026 | 114400 | 1295238300 | 2465 | 2460 | 2465 | 2460 | 482 |
| 418 | 20231026 | 114300 | 1294050345 | 2465 | 2465 | 2465 | 2465 | 121 |
| 419 | 20231026 | 114200 | 1293752080 | 2465 | 2465 | 2465 | 2465 | 363 |
| 420 | 20231026 | 114100 | 1292857285 | 2460 | 2460 | 2460 | 2460 | 1323 |
| 421 | 20231026 | 114000 | 1289602705 | 2460 | 2460 | 2460 | 2460 | 812 |
| 422 | 20231026 | 113900 | 1287605185 | 2465 | 2465 | 2465 | 2465 | 147 |
| 423 | 20231026 | 113800 | 1287242830 | 2465 | 2470 | 2470 | 2460 | 1044 |
| 424 | 20231026 | 113700 | 1284671370 | 2470 | 2455 | 2470 | 2450 | 15110 |
| 425 | 20231026 | 113600 | 1247487615 | 2450 | 2445 | 2450 | 2445 | 683 |
| 426 | 20231026 | 113500 | 1245814300 | 2440 | 2445 | 2445 | 2440 | 2103 |
| 427 | 20231026 | 113400 | 1240677405 | 2450 | 2445 | 2450 | 2440 | 5879 |
| 428 | 20231026 | 113300 | 1226331135 | 2450 | 2445 | 2450 | 2440 | 3196 |
| 429 | 20231026 | 113200 | 1218526775 | 2445 | 2450 | 2450 | 2445 | 1191 |
| 430 | 20231026 | 113100 | 1215613695 | 2450 | 2450 | 2455 | 2450 | 871 |
| 431 | 20231026 | 113000 | 1213478890 | 2450 | 2445 | 2450 | 2445 | 796 |
| 432 | 20231026 | 112900 | 1211529075 | 2450 | 2450 | 2450 | 2450 | 10 |
| 433 | 20231026 | 112800 | 1211504575 | 2445 | 2445 | 2450 | 2445 | 1619 |
| 434 | 20231026 | 112700 | 1207539540 | 2445 | 2445 | 2445 | 2445 | 1796 |
| 435 | 20231026 | 112600 | 1203148320 | 2440 | 2445 | 2445 | 2440 | 375 |
| 436 | 20231026 | 112500 | 1202233150 | 2450 | 2440 | 2450 | 2440 | 43 |
| 437 | 20231026 | 112400 | 1202128190 | 2440 | 2445 | 2445 | 2440 | 66 |
| 438 | 20231026 | 112300 | 1201967140 | 2440 | 2440 | 2440 | 2440 | 4194 |
| 439 | 20231026 | 112200 | 1191733780 | 2445 | 2440 | 2445 | 2440 | 97 |
| 440 | 20231026 | 112100 | 1191497080 | 2450 | 2445 | 2450 | 2445 | 841 |
| 441 | 20231026 | 112000 | 1189439835 | 2445 | 2445 | 2450 | 2445 | 212 |
| 442 | 20231026 | 111900 | 1188921480 | 2450 | 2450 | 2450 | 2450 | 11 |
| 443 | 20231026 | 111800 | 1188894530 | 2445 | 2445 | 2445 | 2445 | 35 |
| 444 | 20231026 | 111700 | 1188808955 | 2445 | 2445 | 2445 | 2445 | 330 |
| 445 | 20231026 | 111600 | 1188002105 | 2445 | 2445 | 2445 | 2445 | 209 |
| 446 | 20231026 | 111500 | 1187491100 | 2445 | 2450 | 2450 | 2445 | 225 |
| 447 | 20231026 | 111400 | 1186940925 | 2445 | 2440 | 2445 | 2440 | 5144 |
| 448 | 20231026 | 111300 | 1174365345 | 2440 | 2440 | 2440 | 2440 | 93 |
| 449 | 20231026 | 111200 | 1174138425 | 2440 | 2440 | 2445 | 2440 | 1313 |
| 450 | 20231026 | 111100 | 1170928955 | 2440 | 2440 | 2445 | 2440 | 893 |
| 451 | 20231026 | 111000 | 1168749510 | 2440 | 2440 | 2440 | 2440 | 655 |
| 452 | 20231026 | 110900 | 1167151310 | 2440 | 2445 | 2445 | 2440 | 176 |
| 453 | 20231026 | 110800 | 1166721290 | 2445 | 2445 | 2445 | 2440 | 384 |
| 454 | 20231026 | 110700 | 1165783910 | 2450 | 2435 | 2450 | 2435 | 94 |
| 455 | 20231026 | 110600 | 1165554535 | 2440 | 2440 | 2440 | 2440 | 2145 |
| 456 | 20231026 | 110500 | 1160320735 | 2440 | 2440 | 2450 | 2440 | 5891 |
| 457 | 20231026 | 110400 | 1145946685 | 2450 | 2445 | 2450 | 2440 | 7678 |
| 458 | 20231026 | 110300 | 1127204845 | 2445 | 2445 | 2445 | 2445 | 30 |
| 459 | 20231026 | 110200 | 1127131495 | 2440 | 2445 | 2445 | 2440 | 565 |
| 460 | 20231026 | 110100 | 1125750135 | 2445 | 2445 | 2445 | 2445 | 6747 |
| 461 | 20231026 | 110000 | 1109253720 | 2445 | 2445 | 2445 | 2445 | 1000 |
| 462 | 20231026 | 105900 | 1106808720 | 2445 | 2450 | 2450 | 2445 | 77 |
| 463 | 20231026 | 105800 | 1106620250 | 2445 | 2445 | 2445 | 2445 | 500 |
| 464 | 20231026 | 105700 | 1105397750 | 2445 | 2445 | 2445 | 2445 | 810 |
| 465 | 20231026 | 105600 | 1103417300 | 2445 | 2445 | 2445 | 2445 | 3222 |
| 466 | 20231026 | 105500 | 1095539510 | 2445 | 2450 | 2450 | 2445 | 16622 |
| 467 | 20231026 | 105400 | 1054815625 | 2455 | 2455 | 2455 | 2455 | 782 |
| 468 | 20231026 | 105300 | 1052895815 | 2455 | 2455 | 2455 | 2450 | 6655 |
| 469 | 20231026 | 105200 | 1036559330 | 2460 | 2455 | 2460 | 2455 | 4 |
| 470 | 20231026 | 105100 | 1036549505 | 2460 | 2455 | 2460 | 2455 | 101 |
| 471 | 20231026 | 105000 | 1036301070 | 2460 | 2455 | 2460 | 2455 | 48 |
| 472 | 20231026 | 104900 | 1036183225 | 2460 | 2460 | 2460 | 2460 | 2 |
| 473 | 20231026 | 104800 | 1036178305 | 2455 | 2455 | 2455 | 2455 | 1286 |
| 474 | 20231026 | 104700 | 1033021175 | 2460 | 2455 | 2460 | 2455 | 240 |
| 475 | 20231026 | 104600 | 1032431950 | 2460 | 2455 | 2460 | 2455 | 6069 |
| 476 | 20231026 | 104500 | 1017502555 | 2460 | 2460 | 2460 | 2455 | 178 |
| 477 | 20231026 | 104400 | 1017065055 | 2455 | 2460 | 2460 | 2455 | 1720 |
| 478 | 20231026 | 104300 | 1012841945 | 2460 | 2455 | 2460 | 2455 | 354 |
| 479 | 20231026 | 104200 | 1011972860 | 2460 | 2455 | 2460 | 2455 | 473 |
| 480 | 20231026 | 104100 | 1010811640 | 2455 | 2455 | 2460 | 2455 | 717 |
| 481 | 20231026 | 104000 | 1009051390 | 2455 | 2455 | 2455 | 2455 | 272 |
| 482 | 20231026 | 103900 | 1008383630 | 2460 | 2460 | 2465 | 2460 | 1702 |
| 483 | 20231026 | 103800 | 1004196705 | 2455 | 2455 | 2455 | 2455 | 2914 |
| 484 | 20231026 | 103700 | 997042835 | 2450 | 2450 | 2450 | 2450 | 100 |
| 485 | 20231026 | 103600 | 996797835 | 2455 | 2455 | 2455 | 2455 | 3 |
| 486 | 20231026 | 103500 | 996790470 | 2455 | 2455 | 2455 | 2455 | 11 |
| 487 | 20231026 | 103400 | 996763465 | 2450 | 2450 | 2450 | 2450 | 0 |
| 488 | 20231026 | 103300 | 996763465 | 2450 | 2450 | 2450 | 2450 | 157 |
| 489 | 20231026 | 103200 | 996378815 | 2450 | 2450 | 2455 | 2450 | 2854 |
| 490 | 20231026 | 103100 | 989386510 | 2445 | 2455 | 2455 | 2445 | 80677 |
| 491 | 20231026 | 103000 | 792083040 | 2465 | 2465 | 2465 | 2465 | 1 |
| 492 | 20231026 | 102900 | 792080575 | 2460 | 2465 | 2465 | 2455 | 5669 |
| 493 | 20231026 | 102800 | 778117560 | 2465 | 2460 | 2465 | 2460 | 565 |
| 494 | 20231026 | 102700 | 776724930 | 2460 | 2460 | 2460 | 2460 | 518 |
| 495 | 20231026 | 102600 | 775450650 | 2465 | 2465 | 2465 | 2465 | 1 |
| 496 | 20231026 | 102500 | 775448185 | 2470 | 2470 | 2470 | 2470 | 0 |
| 497 | 20231026 | 102400 | 775448185 | 2470 | 2465 | 2470 | 2465 | 41 |
| 498 | 20231026 | 102300 | 775347020 | 2465 | 2470 | 2470 | 2460 | 223 |
| 499 | 20231026 | 102200 | 774798155 | 2465 | 2460 | 2470 | 2460 | 303 |
| 500 | 20231026 | 102100 | 774052755 | 2460 | 2460 | 2460 | 2460 | 831 |
| 501 | 20231026 | 102000 | 772008495 | 2470 | 2470 | 2470 | 2470 | 3 |
| 502 | 20231026 | 101900 | 772001085 | 2470 | 2470 | 2470 | 2470 | 2 |
| 503 | 20231026 | 101800 | 771996145 | 2460 | 2460 | 2460 | 2460 | 134 |
| 504 | 20231026 | 101700 | 771666505 | 2470 | 2465 | 2470 | 2465 | 4042 |
| 505 | 20231026 | 101600 | 761682970 | 2470 | 2465 | 2470 | 2465 | 7 |
| 506 | 20231026 | 101500 | 761665710 | 2465 | 2465 | 2470 | 2465 | 591 |
| 507 | 20231026 | 101400 | 760208890 | 2470 | 2465 | 2470 | 2465 | 58 |
| 508 | 20231026 | 101300 | 760065865 | 2465 | 2465 | 2475 | 2465 | 1221 |
| 509 | 20231026 | 101200 | 757056090 | 2465 | 2470 | 2475 | 2465 | 74 |
| 510 | 20231026 | 101100 | 756873655 | 2475 | 2475 | 2475 | 2475 | 1 |
| 511 | 20231026 | 101000 | 756871180 | 2470 | 2470 | 2470 | 2470 | 417 |
| 512 | 20231026 | 100900 | 755841190 | 2470 | 2465 | 2470 | 2465 | 2284 |
| 513 | 20231026 | 100800 | 750200705 | 2465 | 2465 | 2470 | 2465 | 99 |
| 514 | 20231026 | 100700 | 749956665 | 2470 | 2460 | 2470 | 2455 | 3482 |
| 515 | 20231026 | 100600 | 741377295 | 2460 | 2470 | 2470 | 2460 | 1300 |
| 516 | 20231026 | 100500 | 738172910 | 2465 | 2460 | 2465 | 2455 | 404 |
| 517 | 20231026 | 100400 | 737179065 | 2460 | 2470 | 2470 | 2460 | 994 |
| 518 | 20231026 | 100300 | 734729000 | 2465 | 2465 | 2465 | 2460 | 357 |
| 519 | 20231026 | 100200 | 733849050 | 2465 | 2465 | 2465 | 2465 | 7 |
| 520 | 20231026 | 100100 | 733831795 | 2465 | 2465 | 2465 | 2460 | 267 |
| 521 | 20231026 | 100000 | 733174960 | 2465 | 2465 | 2465 | 2465 | 1617 |
| 522 | 20231026 | 095900 | 729189055 | 2465 | 2455 | 2465 | 2455 | 3011 |
| 523 | 20231026 | 095800 | 721777515 | 2460 | 2455 | 2460 | 2455 | 1829 |
| 524 | 20231026 | 095700 | 717287305 | 2450 | 2455 | 2460 | 2450 | 3503 |
| 525 | 20231026 | 095600 | 708689225 | 2460 | 2455 | 2460 | 2445 | 3401 |
| 526 | 20231026 | 095500 | 700369000 | 2460 | 2455 | 2460 | 2450 | 11636 |
| 527 | 20231026 | 095400 | 671857800 | 2455 | 2460 | 2460 | 2450 | 5721 |
| 528 | 20231026 | 095300 | 657812745 | 2465 | 2460 | 2465 | 2460 | 661 |
| 529 | 20231026 | 095200 | 656186680 | 2455 | 2470 | 2470 | 2455 | 2329 |
| 530 | 20231026 | 095100 | 650455430 | 2470 | 2470 | 2470 | 2465 | 4524 |
| 531 | 20231026 | 095000 | 639298250 | 2465 | 2465 | 2465 | 2465 | 663 |
| 532 | 20231026 | 094900 | 637663955 | 2465 | 2465 | 2465 | 2460 | 1568 |
| 533 | 20231026 | 094800 | 633806605 | 2470 | 2470 | 2470 | 2465 | 2510 |
| 534 | 20231026 | 094700 | 627609305 | 2465 | 2465 | 2470 | 2465 | 718 |
| 535 | 20231026 | 094600 | 625836890 | 2470 | 2470 | 2475 | 2460 | 4923 |
| 536 | 20231026 | 094500 | 613698570 | 2475 | 2475 | 2475 | 2470 | 514 |
| 537 | 20231026 | 094400 | 612428920 | 2475 | 2470 | 2475 | 2470 | 9222 |
| 538 | 20231026 | 094300 | 589649505 | 2475 | 2475 | 2475 | 2475 | 1 |
| 539 | 20231026 | 094200 | 589647030 | 2475 | 2475 | 2480 | 2475 | 713 |
| 540 | 20231026 | 094100 | 587882345 | 2480 | 2480 | 2480 | 2475 | 44 |
| 541 | 20231026 | 094000 | 587773255 | 2475 | 2475 | 2480 | 2470 | 5432 |
| 542 | 20231026 | 093900 | 574331530 | 2475 | 2475 | 2480 | 2470 | 1632 |
| 543 | 20231026 | 093800 | 570292470 | 2475 | 2475 | 2475 | 2470 | 920 |
| 544 | 20231026 | 093700 | 568016970 | 2475 | 2475 | 2475 | 2475 | 110 |
| 545 | 20231026 | 093600 | 567744720 | 2475 | 2475 | 2475 | 2475 | 1378 |
| 546 | 20231026 | 093500 | 564334170 | 2485 | 2485 | 2485 | 2485 | 1802 |
| 547 | 20231026 | 093400 | 559856200 | 2480 | 2480 | 2480 | 2470 | 1836 |
| 548 | 20231026 | 093300 | 555307075 | 2470 | 2475 | 2480 | 2470 | 1125 |
| 549 | 20231026 | 093200 | 552522605 | 2490 | 2480 | 2490 | 2480 | 1712 |
| 550 | 20231026 | 093100 | 548275785 | 2480 | 2480 | 2485 | 2475 | 2916 |
| 551 | 20231026 | 093000 | 541036850 | 2475 | 2475 | 2475 | 2475 | 0 |
| 552 | 20231026 | 092900 | 541036850 | 2475 | 2475 | 2475 | 2475 | 50 |
| 553 | 20231026 | 092800 | 540913100 | 2475 | 2480 | 2480 | 2470 | 202 |
| 554 | 20231026 | 092700 | 540413050 | 2480 | 2485 | 2485 | 2475 | 1262 |
| 555 | 20231026 | 092600 | 537288285 | 2475 | 2475 | 2480 | 2475 | 1306 |
| 556 | 20231026 | 092500 | 534050930 | 2475 | 2470 | 2480 | 2470 | 7386 |
| 557 | 20231026 | 092400 | 515778650 | 2470 | 2475 | 2475 | 2470 | 3442 |
| 558 | 20231026 | 092300 | 507270900 | 2475 | 2470 | 2475 | 2470 | 3296 |
| 559 | 20231026 | 092200 | 499124845 | 2475 | 2475 | 2475 | 2470 | 2019 |
| 560 | 20231026 | 092100 | 494133890 | 2475 | 2475 | 2475 | 2470 | 1580 |
| 561 | 20231026 | 092000 | 490224545 | 2470 | 2485 | 2485 | 2470 | 6850 |
| 562 | 20231026 | 091900 | 473264510 | 2485 | 2480 | 2485 | 2480 | 1312 |
| 563 | 20231026 | 091800 | 470010725 | 2485 | 2485 | 2495 | 2480 | 13391 |
| 564 | 20231026 | 091700 | 436781275 | 2500 | 2500 | 2500 | 2500 | 66 |
| 565 | 20231026 | 091600 | 436616275 | 2500 | 2500 | 2500 | 2500 | 3 |
| 566 | 20231026 | 091500 | 436608775 | 2500 | 2485 | 2500 | 2485 | 5083 |
| 567 | 20231026 | 091400 | 423961080 | 2485 | 2490 | 2490 | 2480 | 6091 |
| 568 | 20231026 | 091300 | 408850335 | 2485 | 2485 | 2490 | 2485 | 1358 |
| 569 | 20231026 | 091200 | 405475610 | 2485 | 2495 | 2510 | 2485 | 3360 |
| 570 | 20231026 | 091100 | 397105560 | 2505 | 2500 | 2505 | 2495 | 4958 |
| 571 | 20231026 | 091000 | 384720920 | 2500 | 2515 | 2520 | 2500 | 20203 |
| 572 | 20231026 | 090900 | 334048015 | 2515 | 2515 | 2525 | 2510 | 37375 |
| 573 | 20231026 | 090800 | 240018440 | 2510 | 2525 | 2530 | 2505 | 14708 |
| 574 | 20231026 | 090700 | 203005680 | 2520 | 2510 | 2525 | 2510 | 13995 |
| 575 | 20231026 | 090600 | 167832190 | 2510 | 2495 | 2510 | 2495 | 9113 |
| 576 | 20231026 | 090500 | 145022095 | 2495 | 2495 | 2500 | 2490 | 3484 |
| 577 | 20231026 | 090400 | 136328730 | 2490 | 2495 | 2495 | 2490 | 3990 |
| 578 | 20231026 | 090300 | 126380045 | 2490 | 2490 | 2495 | 2480 | 8339 |
| 579 | 20231026 | 090200 | 105609940 | 2485 | 2490 | 2500 | 2480 | 6188 |
| 580 | 20231026 | 090100 | 90191855 | 2500 | 2475 | 2505 | 2470 | 15683 |
| 581 | 20231026 | 090000 | 51215555 | 2485 | 2485 | 2485 | 2470 | 18352 |