28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 183100 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 9883 |
| 3 | 20231023 | 183000 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 4 | 20231023 | 182900 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 5 | 20231023 | 182800 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 6 | 20231023 | 182700 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 7 | 20231023 | 182600 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 8 | 20231023 | 182500 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 9 | 20231023 | 182400 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 10 | 20231023 | 182300 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 11 | 20231023 | 182200 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 12 | 20231023 | 182100 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 13 | 20231023 | 182000 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 14 | 20231023 | 181900 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 15 | 20231023 | 181800 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 16 | 20231023 | 181700 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 17 | 20231023 | 181600 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 18 | 20231023 | 181500 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 19 | 20231023 | 181400 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 20 | 20231023 | 181300 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 21 | 20231023 | 181200 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 22 | 20231023 | 181100 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 23 | 20231023 | 181000 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 24 | 20231023 | 180900 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 25 | 20231023 | 180800 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 26 | 20231023 | 180700 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 27 | 20231023 | 180600 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 28 | 20231023 | 180500 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 29 | 20231023 | 180400 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 30 | 20231023 | 180300 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 31 | 20231023 | 180200 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 32 | 20231023 | 180100 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 9883 |
| 33 | 20231023 | 180000 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 34 | 20231023 | 175900 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 35 | 20231023 | 175800 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 36 | 20231023 | 175700 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 37 | 20231023 | 175600 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 38 | 20231023 | 175500 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 39 | 20231023 | 175400 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 40 | 20231023 | 175300 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 41 | 20231023 | 175200 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 42 | 20231023 | 175100 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 43 | 20231023 | 175000 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 44 | 20231023 | 174900 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 45 | 20231023 | 174800 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 46 | 20231023 | 174700 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 47 | 20231023 | 174600 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 48 | 20231023 | 174500 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 49 | 20231023 | 174400 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 50 | 20231023 | 174300 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 51 | 20231023 | 174200 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 52 | 20231023 | 174100 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 53 | 20231023 | 174000 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 54 | 20231023 | 173900 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 55 | 20231023 | 173800 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 56 | 20231023 | 173700 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 57 | 20231023 | 173600 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 58 | 20231023 | 173500 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 59 | 20231023 | 173400 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 60 | 20231023 | 173300 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 61 | 20231023 | 173200 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 62 | 20231023 | 173100 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 9883 |
| 63 | 20231023 | 173000 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 64 | 20231023 | 172900 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 65 | 20231023 | 172800 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 66 | 20231023 | 172700 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 67 | 20231023 | 172600 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 68 | 20231023 | 172500 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 69 | 20231023 | 172400 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 70 | 20231023 | 172300 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 71 | 20231023 | 172200 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 72 | 20231023 | 172100 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 73 | 20231023 | 172000 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 74 | 20231023 | 171900 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 75 | 20231023 | 171800 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 76 | 20231023 | 171700 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 77 | 20231023 | 171600 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 78 | 20231023 | 171500 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 79 | 20231023 | 171400 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 80 | 20231023 | 171300 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 81 | 20231023 | 171200 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 82 | 20231023 | 171100 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 83 | 20231023 | 171000 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 84 | 20231023 | 170900 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 85 | 20231023 | 170800 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 86 | 20231023 | 170700 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 87 | 20231023 | 170600 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 88 | 20231023 | 170500 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 89 | 20231023 | 170400 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 90 | 20231023 | 170300 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 91 | 20231023 | 170200 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 92 | 20231023 | 170100 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 9883 |
| 93 | 20231023 | 170000 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 94 | 20231023 | 165900 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 95 | 20231023 | 165800 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 96 | 20231023 | 165700 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 97 | 20231023 | 165600 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 98 | 20231023 | 165500 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 99 | 20231023 | 165400 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 100 | 20231023 | 165300 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 101 | 20231023 | 165200 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 102 | 20231023 | 165100 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 103 | 20231023 | 165000 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 104 | 20231023 | 164900 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 105 | 20231023 | 164800 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 106 | 20231023 | 164700 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 107 | 20231023 | 164600 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 108 | 20231023 | 164500 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 109 | 20231023 | 164400 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 110 | 20231023 | 164300 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 111 | 20231023 | 164200 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 112 | 20231023 | 164100 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 113 | 20231023 | 164000 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 114 | 20231023 | 163900 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 115 | 20231023 | 163800 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 116 | 20231023 | 163700 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 117 | 20231023 | 163600 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 118 | 20231023 | 163500 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 119 | 20231023 | 163400 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 120 | 20231023 | 163300 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 121 | 20231023 | 163200 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 122 | 20231023 | 163100 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 9883 |
| 123 | 20231023 | 163000 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 124 | 20231023 | 162900 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 125 | 20231023 | 162800 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 126 | 20231023 | 162700 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 127 | 20231023 | 162600 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 128 | 20231023 | 162500 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 129 | 20231023 | 162400 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 130 | 20231023 | 162300 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 131 | 20231023 | 162200 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 132 | 20231023 | 162100 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 133 | 20231023 | 162000 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 134 | 20231023 | 161900 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 135 | 20231023 | 161800 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 136 | 20231023 | 161700 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 137 | 20231023 | 161600 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 138 | 20231023 | 161500 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 139 | 20231023 | 161400 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 140 | 20231023 | 161300 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 141 | 20231023 | 161200 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 142 | 20231023 | 161100 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 143 | 20231023 | 161000 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 144 | 20231023 | 160900 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 145 | 20231023 | 160800 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 146 | 20231023 | 160700 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 147 | 20231023 | 160600 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 148 | 20231023 | 160500 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 149 | 20231023 | 160400 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 150 | 20231023 | 160300 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 151 | 20231023 | 160200 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 152 | 20231023 | 160100 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 9883 |
| 153 | 20231023 | 160000 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 154 | 20231023 | 155900 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 155 | 20231023 | 155800 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 156 | 20231023 | 155700 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 157 | 20231023 | 155600 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 158 | 20231023 | 155500 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 159 | 20231023 | 155400 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 160 | 20231023 | 155300 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 161 | 20231023 | 155200 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 162 | 20231023 | 155100 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 163 | 20231023 | 155000 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 164 | 20231023 | 154900 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 165 | 20231023 | 154800 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 166 | 20231023 | 154700 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 167 | 20231023 | 154600 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 168 | 20231023 | 154500 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 169 | 20231023 | 154400 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 170 | 20231023 | 154300 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 171 | 20231023 | 154200 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 172 | 20231023 | 154100 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 173 | 20231023 | 154000 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 174 | 20231023 | 153900 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 175 | 20231023 | 153800 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 176 | 20231023 | 153700 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 177 | 20231023 | 153600 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 178 | 20231023 | 153500 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 179 | 20231023 | 153400 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 180 | 20231023 | 153300 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 181 | 20231023 | 153200 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 182 | 20231023 | 153100 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 9883 |
| 183 | 20231023 | 153000 | 1915784280 | 2230 | 2230 | 2230 | 2230 | 9883 |
| 184 | 20231023 | 152900 | 1893745190 | 2240 | 2240 | 2240 | 2240 | 0 |
| 185 | 20231023 | 152800 | 1893745190 | 2240 | 2240 | 2240 | 2240 | 0 |
| 186 | 20231023 | 152700 | 1893745190 | 2240 | 2240 | 2240 | 2240 | 0 |
| 187 | 20231023 | 152600 | 1893745190 | 2240 | 2240 | 2240 | 2240 | 0 |
| 188 | 20231023 | 152500 | 1893745190 | 2240 | 2240 | 2240 | 2240 | 0 |
| 189 | 20231023 | 152400 | 1893745190 | 2240 | 2240 | 2240 | 2240 | 0 |
| 190 | 20231023 | 152300 | 1893745190 | 2240 | 2240 | 2240 | 2240 | 0 |
| 191 | 20231023 | 152200 | 1893745190 | 2240 | 2240 | 2240 | 2240 | 0 |
| 192 | 20231023 | 152100 | 1893745190 | 2240 | 2240 | 2240 | 2240 | 0 |
| 193 | 20231023 | 152000 | 1893745190 | 2240 | 2240 | 2240 | 2240 | 0 |
| 194 | 20231023 | 151900 | 1893745190 | 2240 | 2245 | 2245 | 2230 | 1515 |
| 195 | 20231023 | 151800 | 1890360890 | 2240 | 2240 | 2240 | 2235 | 612 |
| 196 | 20231023 | 151700 | 1888991630 | 2240 | 2235 | 2240 | 2230 | 4402 |
| 197 | 20231023 | 151600 | 1879158575 | 2235 | 2235 | 2235 | 2230 | 4624 |
| 198 | 20231023 | 151500 | 1868827105 | 2235 | 2235 | 2235 | 2235 | 7207 |
| 199 | 20231023 | 151400 | 1852719460 | 2235 | 2240 | 2240 | 2235 | 728 |
| 200 | 20231023 | 151300 | 1851092355 | 2235 | 2235 | 2235 | 2235 | 621 |
| 201 | 20231023 | 151200 | 1849704420 | 2235 | 2235 | 2235 | 2235 | 2378 |
| 202 | 20231023 | 151100 | 1844389590 | 2235 | 2235 | 2235 | 2235 | 673 |
| 203 | 20231023 | 151000 | 1842885435 | 2235 | 2235 | 2235 | 2235 | 846 |
| 204 | 20231023 | 150900 | 1840994625 | 2235 | 2235 | 2235 | 2235 | 360 |
| 205 | 20231023 | 150800 | 1840190025 | 2235 | 2235 | 2235 | 2235 | 300 |
| 206 | 20231023 | 150700 | 1839519525 | 2235 | 2240 | 2240 | 2235 | 3160 |
| 207 | 20231023 | 150600 | 1832445335 | 2240 | 2240 | 2240 | 2240 | 769 |
| 208 | 20231023 | 150500 | 1830722775 | 2240 | 2240 | 2240 | 2240 | 64 |
| 209 | 20231023 | 150400 | 1830579415 | 2250 | 2245 | 2250 | 2245 | 2244 |
| 210 | 20231023 | 150300 | 1825535920 | 2240 | 2235 | 2240 | 2230 | 10831 |
| 211 | 20231023 | 150200 | 1801314590 | 2225 | 2230 | 2235 | 2225 | 1741 |
| 212 | 20231023 | 150100 | 1797439835 | 2230 | 2230 | 2230 | 2230 | 428 |
| 213 | 20231023 | 150000 | 1796485395 | 2230 | 2230 | 2230 | 2230 | 1384 |
| 214 | 20231023 | 145900 | 1793399075 | 2230 | 2230 | 2230 | 2230 | 0 |
| 215 | 20231023 | 145800 | 1793399075 | 2230 | 2230 | 2230 | 2230 | 1505 |
| 216 | 20231023 | 145700 | 1790042925 | 2230 | 2230 | 2230 | 2225 | 4962 |
| 217 | 20231023 | 145600 | 1778977695 | 2235 | 2230 | 2235 | 2230 | 4280 |
| 218 | 20231023 | 145500 | 1769433195 | 2230 | 2230 | 2230 | 2230 | 4120 |
| 219 | 20231023 | 145400 | 1760245595 | 2230 | 2230 | 2230 | 2230 | 200 |
| 220 | 20231023 | 145300 | 1759799595 | 2230 | 2230 | 2230 | 2230 | 2173 |
| 221 | 20231023 | 145200 | 1754953805 | 2220 | 2220 | 2220 | 2220 | 3277 |
| 222 | 20231023 | 145100 | 1747678865 | 2225 | 2220 | 2225 | 2215 | 10047 |
| 223 | 20231023 | 145000 | 1725361225 | 2220 | 2225 | 2225 | 2220 | 1015 |
| 224 | 20231023 | 144900 | 1723107880 | 2225 | 2225 | 2225 | 2220 | 5508 |
| 225 | 20231023 | 144800 | 1710862610 | 2220 | 2225 | 2225 | 2220 | 3010 |
| 226 | 20231023 | 144700 | 1704177910 | 2225 | 2230 | 2230 | 2225 | 18124 |
| 227 | 20231023 | 144600 | 1663769040 | 2235 | 2235 | 2235 | 2235 | 0 |
| 228 | 20231023 | 144500 | 1663769040 | 2235 | 2230 | 2235 | 2230 | 603 |
| 229 | 20231023 | 144400 | 1662423190 | 2230 | 2230 | 2230 | 2230 | 1 |
| 230 | 20231023 | 144300 | 1662420960 | 2230 | 2230 | 2235 | 2230 | 2031 |
| 231 | 20231023 | 144200 | 1657891825 | 2235 | 2230 | 2235 | 2230 | 4112 |
| 232 | 20231023 | 144100 | 1648718815 | 2230 | 2230 | 2230 | 2230 | 20 |
| 233 | 20231023 | 144000 | 1648674215 | 2235 | 2235 | 2235 | 2230 | 1097 |
| 234 | 20231023 | 143900 | 1646226565 | 2230 | 2230 | 2230 | 2230 | 1048 |
| 235 | 20231023 | 143800 | 1643889525 | 2225 | 2230 | 2230 | 2225 | 2031 |
| 236 | 20231023 | 143700 | 1639362610 | 2230 | 2230 | 2230 | 2230 | 0 |
| 237 | 20231023 | 143600 | 1639362610 | 2230 | 2230 | 2230 | 2230 | 40 |
| 238 | 20231023 | 143500 | 1639273410 | 2225 | 2225 | 2225 | 2225 | 2066 |
| 239 | 20231023 | 143400 | 1634676560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 240 | 20231023 | 143300 | 1634676560 | 2225 | 2225 | 2225 | 2225 | 52 |
| 241 | 20231023 | 143200 | 1634560860 | 2220 | 2225 | 2225 | 2220 | 827 |
| 242 | 20231023 | 143100 | 1632723965 | 2225 | 2225 | 2225 | 2225 | 245 |
| 243 | 20231023 | 143000 | 1632178840 | 2225 | 2220 | 2225 | 2220 | 5264 |
| 244 | 20231023 | 142900 | 1620485475 | 2220 | 2225 | 2225 | 2220 | 592 |
| 245 | 20231023 | 142800 | 1619171230 | 2220 | 2225 | 2225 | 2220 | 563 |
| 246 | 20231023 | 142700 | 1617920410 | 2230 | 2225 | 2230 | 2225 | 2 |
| 247 | 20231023 | 142600 | 1617915955 | 2225 | 2225 | 2225 | 2225 | 204 |
| 248 | 20231023 | 142500 | 1617462055 | 2225 | 2230 | 2230 | 2225 | 231 |
| 249 | 20231023 | 142400 | 1616947995 | 2225 | 2225 | 2225 | 2225 | 778 |
| 250 | 20231023 | 142300 | 1615216945 | 2225 | 2225 | 2225 | 2225 | 500 |
| 251 | 20231023 | 142200 | 1614104445 | 2225 | 2225 | 2225 | 2225 | 300 |
| 252 | 20231023 | 142100 | 1613436945 | 2230 | 2230 | 2230 | 2230 | 370 |
| 253 | 20231023 | 142000 | 1612611845 | 2230 | 2230 | 2230 | 2230 | 3000 |
| 254 | 20231023 | 141900 | 1605921845 | 2225 | 2220 | 2225 | 2220 | 665 |
| 255 | 20231023 | 141800 | 1604442245 | 2220 | 2220 | 2225 | 2220 | 3381 |
| 256 | 20231023 | 141700 | 1596924770 | 2220 | 2220 | 2220 | 2220 | 0 |
| 257 | 20231023 | 141600 | 1596924770 | 2220 | 2220 | 2220 | 2220 | 0 |
| 258 | 20231023 | 141500 | 1596924770 | 2220 | 2220 | 2220 | 2220 | 1 |
| 259 | 20231023 | 141400 | 1596922550 | 2230 | 2225 | 2230 | 2220 | 625 |
| 260 | 20231023 | 141300 | 1595534200 | 2225 | 2225 | 2225 | 2225 | 7 |
| 261 | 20231023 | 141200 | 1595518625 | 2220 | 2230 | 2230 | 2220 | 110 |
| 262 | 20231023 | 141100 | 1595274335 | 2220 | 2225 | 2230 | 2220 | 8339 |
| 263 | 20231023 | 141000 | 1576757010 | 2225 | 2225 | 2230 | 2225 | 5434 |
| 264 | 20231023 | 140900 | 1564662540 | 2225 | 2230 | 2230 | 2225 | 493 |
| 265 | 20231023 | 140800 | 1563564950 | 2230 | 2230 | 2230 | 2230 | 719 |
| 266 | 20231023 | 140700 | 1561961580 | 2235 | 2230 | 2235 | 2225 | 10007 |
| 267 | 20231023 | 140600 | 1539653940 | 2230 | 2230 | 2230 | 2230 | 182 |
| 268 | 20231023 | 140500 | 1539248080 | 2230 | 2230 | 2235 | 2230 | 2117 |
| 269 | 20231023 | 140400 | 1534526950 | 2230 | 2235 | 2235 | 2230 | 2175 |
| 270 | 20231023 | 140300 | 1529673800 | 2235 | 2235 | 2235 | 2235 | 80 |
| 271 | 20231023 | 140200 | 1529495000 | 2230 | 2230 | 2230 | 2230 | 370 |
| 272 | 20231023 | 140100 | 1528669900 | 2230 | 2230 | 2230 | 2230 | 0 |
| 273 | 20231023 | 140000 | 1528669900 | 2230 | 2230 | 2235 | 2230 | 1236 |
| 274 | 20231023 | 135900 | 1525912425 | 2235 | 2235 | 2235 | 2235 | 0 |
| 275 | 20231023 | 135800 | 1525912425 | 2235 | 2235 | 2235 | 2235 | 14 |
| 276 | 20231023 | 135700 | 1525881135 | 2235 | 2235 | 2235 | 2235 | 98 |
| 277 | 20231023 | 135600 | 1525662105 | 2235 | 2235 | 2235 | 2235 | 100 |
| 278 | 20231023 | 135500 | 1525438605 | 2235 | 2225 | 2235 | 2225 | 4182 |
| 279 | 20231023 | 135400 | 1516132745 | 2230 | 2230 | 2230 | 2230 | 1294 |
| 280 | 20231023 | 135300 | 1513247125 | 2230 | 2230 | 2230 | 2230 | 4105 |
| 281 | 20231023 | 135200 | 1504092975 | 2230 | 2230 | 2230 | 2230 | 1197 |
| 282 | 20231023 | 135100 | 1501423665 | 2225 | 2225 | 2225 | 2225 | 3 |
| 283 | 20231023 | 135000 | 1501416990 | 2230 | 2225 | 2230 | 2225 | 1700 |
| 284 | 20231023 | 134900 | 1497630490 | 2230 | 2230 | 2230 | 2230 | 829 |
| 285 | 20231023 | 134800 | 1495781820 | 2230 | 2230 | 2230 | 2230 | 2816 |
| 286 | 20231023 | 134700 | 1489502140 | 2230 | 2230 | 2230 | 2230 | 800 |
| 287 | 20231023 | 134600 | 1487718140 | 2230 | 2230 | 2230 | 2230 | 698 |
| 288 | 20231023 | 134500 | 1486161600 | 2230 | 2230 | 2230 | 2230 | 1028 |
| 289 | 20231023 | 134400 | 1483869160 | 2230 | 2230 | 2230 | 2230 | 2301 |
| 290 | 20231023 | 134300 | 1478737930 | 2230 | 2230 | 2230 | 2230 | 3250 |
| 291 | 20231023 | 134200 | 1471490430 | 2235 | 2235 | 2235 | 2235 | 8301 |
| 292 | 20231023 | 134100 | 1452937695 | 2235 | 2235 | 2235 | 2235 | 615 |
| 293 | 20231023 | 134000 | 1451563170 | 2240 | 2235 | 2240 | 2235 | 3157 |
| 294 | 20231023 | 133900 | 1444506495 | 2235 | 2235 | 2240 | 2235 | 1037 |
| 295 | 20231023 | 133800 | 1442188790 | 2235 | 2240 | 2240 | 2235 | 529 |
| 296 | 20231023 | 133700 | 1441003975 | 2235 | 2240 | 2240 | 2235 | 1527 |
| 297 | 20231023 | 133600 | 1437590380 | 2240 | 2250 | 2250 | 2240 | 20363 |
| 298 | 20231023 | 133500 | 1391945675 | 2250 | 2250 | 2250 | 2250 | 21 |
| 299 | 20231023 | 133400 | 1391898425 | 2245 | 2245 | 2245 | 2245 | 0 |
| 300 | 20231023 | 133300 | 1391898425 | 2245 | 2245 | 2245 | 2245 | 3868 |
| 301 | 20231023 | 133200 | 1383214765 | 2245 | 2250 | 2250 | 2245 | 6752 |
| 302 | 20231023 | 133100 | 1368051015 | 2250 | 2250 | 2250 | 2250 | 399 |
| 303 | 20231023 | 133000 | 1367153265 | 2250 | 2250 | 2250 | 2250 | 10 |
| 304 | 20231023 | 132900 | 1367130765 | 2250 | 2250 | 2250 | 2250 | 0 |
| 305 | 20231023 | 132800 | 1367130765 | 2250 | 2250 | 2250 | 2250 | 14192 |
| 306 | 20231023 | 132700 | 1335198765 | 2250 | 2250 | 2250 | 2250 | 0 |
| 307 | 20231023 | 132600 | 1335198765 | 2250 | 2260 | 2260 | 2250 | 47 |
| 308 | 20231023 | 132500 | 1335092715 | 2255 | 2255 | 2255 | 2255 | 2598 |
| 309 | 20231023 | 132400 | 1329234225 | 2255 | 2255 | 2255 | 2255 | 8 |
| 310 | 20231023 | 132300 | 1329216185 | 2260 | 2260 | 2260 | 2260 | 1 |
| 311 | 20231023 | 132200 | 1329213925 | 2260 | 2260 | 2260 | 2260 | 213 |
| 312 | 20231023 | 132100 | 1328732545 | 2260 | 2260 | 2260 | 2255 | 4430 |
| 313 | 20231023 | 132000 | 1318742885 | 2260 | 2260 | 2260 | 2260 | 79 |
| 314 | 20231023 | 131900 | 1318564345 | 2255 | 2255 | 2255 | 2255 | 6 |
| 315 | 20231023 | 131800 | 1318550815 | 2255 | 2255 | 2255 | 2255 | 3055 |
| 316 | 20231023 | 131700 | 1311661790 | 2250 | 2255 | 2255 | 2250 | 73 |
| 317 | 20231023 | 131600 | 1311497185 | 2255 | 2255 | 2255 | 2255 | 514 |
| 318 | 20231023 | 131500 | 1310338115 | 2255 | 2260 | 2260 | 2255 | 9127 |
| 319 | 20231023 | 131400 | 1289755720 | 2260 | 2255 | 2260 | 2255 | 402 |
| 320 | 20231023 | 131300 | 1288847205 | 2255 | 2260 | 2260 | 2255 | 53 |
| 321 | 20231023 | 131200 | 1288727575 | 2255 | 2260 | 2260 | 2255 | 1288 |
| 322 | 20231023 | 131100 | 1285822835 | 2260 | 2260 | 2260 | 2260 | 216 |
| 323 | 20231023 | 131000 | 1285334675 | 2260 | 2260 | 2260 | 2260 | 446 |
| 324 | 20231023 | 130900 | 1284326715 | 2260 | 2260 | 2260 | 2260 | 0 |
| 325 | 20231023 | 130800 | 1284326715 | 2260 | 2255 | 2260 | 2255 | 1816 |
| 326 | 20231023 | 130700 | 1280231385 | 2260 | 2255 | 2260 | 2255 | 1004 |
| 327 | 20231023 | 130600 | 1277967345 | 2255 | 2255 | 2255 | 2255 | 477 |
| 328 | 20231023 | 130500 | 1276891710 | 2255 | 2255 | 2255 | 2255 | 575 |
| 329 | 20231023 | 130400 | 1275595085 | 2260 | 2260 | 2260 | 2260 | 0 |
| 330 | 20231023 | 130300 | 1275595085 | 2260 | 2260 | 2260 | 2260 | 0 |
| 331 | 20231023 | 130200 | 1275595085 | 2260 | 2260 | 2260 | 2260 | 50 |
| 332 | 20231023 | 130100 | 1275482085 | 2265 | 2265 | 2265 | 2265 | 0 |
| 333 | 20231023 | 130000 | 1275482085 | 2265 | 2260 | 2265 | 2255 | 13717 |
| 334 | 20231023 | 125900 | 1244485860 | 2270 | 2270 | 2270 | 2270 | 0 |
| 335 | 20231023 | 125800 | 1244485860 | 2270 | 2270 | 2270 | 2260 | 6560 |
| 336 | 20231023 | 125700 | 1229655370 | 2270 | 2270 | 2270 | 2270 | 162 |
| 337 | 20231023 | 125600 | 1229287630 | 2270 | 2270 | 2270 | 2270 | 0 |
| 338 | 20231023 | 125500 | 1229287630 | 2270 | 2270 | 2270 | 2270 | 110 |
| 339 | 20231023 | 125400 | 1229037930 | 2270 | 2270 | 2270 | 2270 | 2 |
| 340 | 20231023 | 125300 | 1229033390 | 2270 | 2270 | 2270 | 2270 | 0 |
| 341 | 20231023 | 125200 | 1229033390 | 2270 | 2270 | 2270 | 2270 | 616 |
| 342 | 20231023 | 125100 | 1227635070 | 2270 | 2270 | 2270 | 2270 | 220 |
| 343 | 20231023 | 125000 | 1227135670 | 2270 | 2270 | 2270 | 2270 | 1 |
| 344 | 20231023 | 124900 | 1227133400 | 2270 | 2265 | 2270 | 2265 | 135 |
| 345 | 20231023 | 124800 | 1226827125 | 2270 | 2265 | 2270 | 2265 | 601 |
| 346 | 20231023 | 124700 | 1225465855 | 2270 | 2270 | 2270 | 2270 | 215 |
| 347 | 20231023 | 124600 | 1224977805 | 2260 | 2260 | 2260 | 2260 | 1866 |
| 348 | 20231023 | 124500 | 1220760645 | 2265 | 2260 | 2265 | 2260 | 8994 |
| 349 | 20231023 | 124400 | 1200398565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 350 | 20231023 | 124300 | 1200398565 | 2265 | 2265 | 2265 | 2265 | 1390 |
| 351 | 20231023 | 124200 | 1197250215 | 2265 | 2265 | 2265 | 2265 | 937 |
| 352 | 20231023 | 124100 | 1195127910 | 2265 | 2265 | 2265 | 2265 | 0 |
| 353 | 20231023 | 124000 | 1195127910 | 2265 | 2265 | 2265 | 2265 | 0 |
| 354 | 20231023 | 123900 | 1195127910 | 2265 | 2265 | 2265 | 2265 | 320 |
| 355 | 20231023 | 123800 | 1194403110 | 2255 | 2255 | 2255 | 2255 | 0 |
| 356 | 20231023 | 123700 | 1194403110 | 2255 | 2260 | 2260 | 2255 | 7 |
| 357 | 20231023 | 123600 | 1194387300 | 2265 | 2265 | 2265 | 2265 | 230 |
| 358 | 20231023 | 123500 | 1193866350 | 2255 | 2255 | 2255 | 2255 | 2207 |
| 359 | 20231023 | 123400 | 1188889565 | 2255 | 2255 | 2255 | 2255 | 0 |
| 360 | 20231023 | 123300 | 1188889565 | 2255 | 2265 | 2265 | 2255 | 3572 |
| 361 | 20231023 | 123200 | 1180827925 | 2265 | 2265 | 2265 | 2265 | 200 |
| 362 | 20231023 | 123100 | 1180374925 | 2265 | 2260 | 2265 | 2260 | 1037 |
| 363 | 20231023 | 123000 | 1178030280 | 2260 | 2260 | 2260 | 2260 | 50 |
| 364 | 20231023 | 122900 | 1177917280 | 2260 | 2260 | 2260 | 2260 | 117 |
| 365 | 20231023 | 122800 | 1177652860 | 2260 | 2260 | 2260 | 2260 | 600 |
| 366 | 20231023 | 122700 | 1176296860 | 2260 | 2260 | 2260 | 2260 | 509 |
| 367 | 20231023 | 122600 | 1175146520 | 2260 | 2260 | 2260 | 2260 | 1410 |
| 368 | 20231023 | 122500 | 1171959920 | 2260 | 2260 | 2260 | 2260 | 260 |
| 369 | 20231023 | 122400 | 1171372320 | 2260 | 2260 | 2260 | 2260 | 41 |
| 370 | 20231023 | 122300 | 1171279660 | 2260 | 2265 | 2265 | 2260 | 1822 |
| 371 | 20231023 | 122200 | 1167161590 | 2265 | 2265 | 2265 | 2265 | 70 |
| 372 | 20231023 | 122100 | 1167003040 | 2265 | 2265 | 2265 | 2265 | 30 |
| 373 | 20231023 | 122000 | 1166935090 | 2265 | 2265 | 2265 | 2265 | 405 |
| 374 | 20231023 | 121900 | 1166017765 | 2265 | 2265 | 2265 | 2265 | 541 |
| 375 | 20231023 | 121800 | 1164792400 | 2265 | 2265 | 2265 | 2265 | 4 |
| 376 | 20231023 | 121700 | 1164783340 | 2260 | 2260 | 2260 | 2260 | 0 |
| 377 | 20231023 | 121600 | 1164783340 | 2260 | 2260 | 2260 | 2260 | 145 |
| 378 | 20231023 | 121500 | 1164455640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 379 | 20231023 | 121400 | 1164455640 | 2260 | 2260 | 2260 | 2260 | 1045 |
| 380 | 20231023 | 121300 | 1162093940 | 2260 | 2260 | 2260 | 2260 | 8 |
| 381 | 20231023 | 121200 | 1162075860 | 2260 | 2260 | 2260 | 2260 | 47 |
| 382 | 20231023 | 121100 | 1161969640 | 2260 | 2255 | 2260 | 2250 | 975 |
| 383 | 20231023 | 121000 | 1159771740 | 2255 | 2255 | 2255 | 2255 | 0 |
| 384 | 20231023 | 120900 | 1159771740 | 2255 | 2255 | 2255 | 2255 | 10424 |
| 385 | 20231023 | 120800 | 1136265620 | 2260 | 2260 | 2260 | 2260 | 600 |
| 386 | 20231023 | 120700 | 1134909620 | 2260 | 2260 | 2260 | 2260 | 180 |
| 387 | 20231023 | 120600 | 1134502820 | 2260 | 2260 | 2260 | 2260 | 967 |
| 388 | 20231023 | 120500 | 1132317400 | 2265 | 2265 | 2265 | 2265 | 235 |
| 389 | 20231023 | 120400 | 1131785125 | 2260 | 2260 | 2260 | 2260 | 30 |
| 390 | 20231023 | 120300 | 1131717325 | 2260 | 2260 | 2260 | 2260 | 49 |
| 391 | 20231023 | 120200 | 1131606585 | 2260 | 2260 | 2260 | 2260 | 0 |
| 392 | 20231023 | 120100 | 1131606585 | 2260 | 2260 | 2260 | 2260 | 10 |
| 393 | 20231023 | 120000 | 1131583985 | 2255 | 2260 | 2260 | 2255 | 3559 |
| 394 | 20231023 | 115900 | 1123550800 | 2260 | 2260 | 2260 | 2260 | 3 |
| 395 | 20231023 | 115800 | 1123544020 | 2265 | 2265 | 2265 | 2260 | 49 |
| 396 | 20231023 | 115700 | 1123433170 | 2265 | 2265 | 2265 | 2265 | 442 |
| 397 | 20231023 | 115600 | 1122432040 | 2265 | 2265 | 2265 | 2265 | 1 |
| 398 | 20231023 | 115500 | 1122429775 | 2260 | 2270 | 2270 | 2260 | 41 |
| 399 | 20231023 | 115400 | 1122337055 | 2260 | 2260 | 2260 | 2260 | 464 |
| 400 | 20231023 | 115300 | 1121288415 | 2260 | 2260 | 2260 | 2260 | 400 |
| 401 | 20231023 | 115200 | 1120384415 | 2260 | 2265 | 2265 | 2260 | 13595 |
| 402 | 20231023 | 115100 | 1089657825 | 2270 | 2270 | 2270 | 2270 | 213 |
| 403 | 20231023 | 115000 | 1089174315 | 2265 | 2275 | 2275 | 2265 | 517 |
| 404 | 20231023 | 114900 | 1087999270 | 2275 | 2265 | 2275 | 2260 | 9988 |
| 405 | 20231023 | 114800 | 1065285845 | 2265 | 2260 | 2265 | 2260 | 1592 |
| 406 | 20231023 | 114700 | 1061679970 | 2260 | 2265 | 2265 | 2260 | 978 |
| 407 | 20231023 | 114600 | 1059469440 | 2265 | 2265 | 2265 | 2265 | 150 |
| 408 | 20231023 | 114500 | 1059129690 | 2265 | 2265 | 2265 | 2265 | 9442 |
| 409 | 20231023 | 114400 | 1037743560 | 2265 | 2270 | 2270 | 2265 | 101 |
| 410 | 20231023 | 114300 | 1037514295 | 2270 | 2270 | 2270 | 2270 | 413 |
| 411 | 20231023 | 114200 | 1036576785 | 2270 | 2270 | 2270 | 2270 | 370 |
| 412 | 20231023 | 114100 | 1035736885 | 2260 | 2260 | 2260 | 2260 | 1 |
| 413 | 20231023 | 114000 | 1035734625 | 2260 | 2260 | 2260 | 2260 | 45 |
| 414 | 20231023 | 113900 | 1035632925 | 2270 | 2270 | 2270 | 2270 | 333 |
| 415 | 20231023 | 113800 | 1034877015 | 2265 | 2260 | 2265 | 2260 | 4013 |
| 416 | 20231023 | 113700 | 1025787630 | 2265 | 2265 | 2265 | 2265 | 141 |
| 417 | 20231023 | 113600 | 1025468265 | 2265 | 2260 | 2265 | 2260 | 134 |
| 418 | 20231023 | 113500 | 1025165395 | 2265 | 2265 | 2265 | 2265 | 248 |
| 419 | 20231023 | 113400 | 1024603675 | 2260 | 2260 | 2260 | 2260 | 40 |
| 420 | 20231023 | 113300 | 1024513275 | 2260 | 2265 | 2265 | 2260 | 467 |
| 421 | 20231023 | 113200 | 1023457665 | 2270 | 2270 | 2270 | 2270 | 82 |
| 422 | 20231023 | 113100 | 1023271525 | 2270 | 2270 | 2270 | 2270 | 0 |
| 423 | 20231023 | 113000 | 1023271525 | 2270 | 2270 | 2270 | 2270 | 224 |
| 424 | 20231023 | 112900 | 1022763045 | 2260 | 2260 | 2260 | 2260 | 13 |
| 425 | 20231023 | 112800 | 1022733665 | 2265 | 2265 | 2265 | 2265 | 0 |
| 426 | 20231023 | 112700 | 1022733665 | 2265 | 2265 | 2265 | 2265 | 3002 |
| 427 | 20231023 | 112600 | 1015934135 | 2270 | 2270 | 2270 | 2270 | 199 |
| 428 | 20231023 | 112500 | 1015482405 | 2265 | 2265 | 2265 | 2265 | 0 |
| 429 | 20231023 | 112400 | 1015482405 | 2265 | 2265 | 2265 | 2265 | 0 |
| 430 | 20231023 | 112300 | 1015482405 | 2265 | 2270 | 2270 | 2265 | 238 |
| 431 | 20231023 | 112200 | 1014942170 | 2270 | 2270 | 2270 | 2270 | 2188 |
| 432 | 20231023 | 112100 | 1009975410 | 2270 | 2270 | 2270 | 2270 | 31 |
| 433 | 20231023 | 112000 | 1009905040 | 2265 | 2265 | 2265 | 2265 | 1581 |
| 434 | 20231023 | 111900 | 1006324075 | 2265 | 2265 | 2265 | 2265 | 10 |
| 435 | 20231023 | 111800 | 1006301425 | 2265 | 2265 | 2265 | 2265 | 431 |
| 436 | 20231023 | 111700 | 1005325210 | 2260 | 2260 | 2260 | 2260 | 1364 |
| 437 | 20231023 | 111600 | 1002242570 | 2265 | 2265 | 2265 | 2265 | 27 |
| 438 | 20231023 | 111500 | 1002181415 | 2270 | 2270 | 2270 | 2270 | 0 |
| 439 | 20231023 | 111400 | 1002181415 | 2270 | 2270 | 2270 | 2270 | 9 |
| 440 | 20231023 | 111300 | 1002160985 | 2270 | 2265 | 2270 | 2265 | 1360 |
| 441 | 20231023 | 111200 | 999080530 | 2265 | 2265 | 2265 | 2265 | 0 |
| 442 | 20231023 | 111100 | 999080530 | 2265 | 2265 | 2265 | 2265 | 0 |
| 443 | 20231023 | 111000 | 999080530 | 2265 | 2265 | 2265 | 2265 | 200 |
| 444 | 20231023 | 110900 | 998627530 | 2265 | 2260 | 2265 | 2260 | 1140 |
| 445 | 20231023 | 110800 | 996046710 | 2260 | 2275 | 2275 | 2255 | 24432 |
| 446 | 20231023 | 110700 | 940786895 | 2280 | 2285 | 2285 | 2280 | 4733 |
| 447 | 20231023 | 110600 | 929994885 | 2285 | 2285 | 2290 | 2285 | 2018 |
| 448 | 20231023 | 110500 | 925383750 | 2290 | 2290 | 2290 | 2290 | 9736 |
| 449 | 20231023 | 110400 | 903088310 | 2290 | 2290 | 2290 | 2290 | 4 |
| 450 | 20231023 | 110300 | 903079150 | 2290 | 2290 | 2290 | 2290 | 427 |
| 451 | 20231023 | 110200 | 902101320 | 2295 | 2290 | 2295 | 2290 | 1365 |
| 452 | 20231023 | 110100 | 898970470 | 2290 | 2290 | 2290 | 2290 | 803 |
| 453 | 20231023 | 110000 | 897131600 | 2290 | 2290 | 2290 | 2290 | 3993 |
| 454 | 20231023 | 105900 | 887987630 | 2290 | 2300 | 2305 | 2290 | 1896 |
| 455 | 20231023 | 105800 | 883634980 | 2305 | 2290 | 2305 | 2290 | 2561 |
| 456 | 20231023 | 105700 | 877745180 | 2305 | 2305 | 2305 | 2290 | 6739 |
| 457 | 20231023 | 105600 | 862252790 | 2300 | 2305 | 2310 | 2300 | 16069 |
| 458 | 20231023 | 105500 | 825211515 | 2300 | 2295 | 2300 | 2290 | 31069 |
| 459 | 20231023 | 105400 | 753774795 | 2295 | 2290 | 2295 | 2290 | 6320 |
| 460 | 20231023 | 105300 | 739276945 | 2295 | 2290 | 2295 | 2290 | 2678 |
| 461 | 20231023 | 105200 | 733144275 | 2290 | 2285 | 2290 | 2285 | 7479 |
| 462 | 20231023 | 105100 | 716029210 | 2285 | 2280 | 2285 | 2280 | 3694 |
| 463 | 20231023 | 105000 | 707606840 | 2280 | 2275 | 2280 | 2265 | 10160 |
| 464 | 20231023 | 104900 | 684570560 | 2275 | 2280 | 2280 | 2275 | 205 |
| 465 | 20231023 | 104800 | 684103175 | 2275 | 2275 | 2275 | 2275 | 485 |
| 466 | 20231023 | 104700 | 682999800 | 2275 | 2275 | 2275 | 2275 | 10 |
| 467 | 20231023 | 104600 | 682977050 | 2270 | 2270 | 2270 | 2270 | 152 |
| 468 | 20231023 | 104500 | 682632010 | 2275 | 2275 | 2275 | 2275 | 770 |
| 469 | 20231023 | 104400 | 680880260 | 2275 | 2275 | 2275 | 2275 | 5 |
| 470 | 20231023 | 104300 | 680868885 | 2275 | 2270 | 2275 | 2270 | 517 |
| 471 | 20231023 | 104200 | 679695210 | 2275 | 2275 | 2275 | 2275 | 3860 |
| 472 | 20231023 | 104100 | 670913710 | 2280 | 2275 | 2280 | 2275 | 876 |
| 473 | 20231023 | 104000 | 668916530 | 2275 | 2275 | 2280 | 2275 | 1034 |
| 474 | 20231023 | 103900 | 666559175 | 2275 | 2275 | 2275 | 2275 | 2387 |
| 475 | 20231023 | 103800 | 661128750 | 2275 | 2275 | 2275 | 2275 | 246 |
| 476 | 20231023 | 103700 | 660569100 | 2275 | 2275 | 2275 | 2275 | 70 |
| 477 | 20231023 | 103600 | 660409850 | 2275 | 2275 | 2275 | 2270 | 55 |
| 478 | 20231023 | 103500 | 660284775 | 2275 | 2275 | 2275 | 2275 | 236 |
| 479 | 20231023 | 103400 | 659747875 | 2265 | 2270 | 2270 | 2265 | 157 |
| 480 | 20231023 | 103300 | 659391770 | 2270 | 2265 | 2270 | 2265 | 2100 |
| 481 | 20231023 | 103200 | 654625270 | 2265 | 2265 | 2265 | 2265 | 1000 |
| 482 | 20231023 | 103100 | 652360270 | 2260 | 2260 | 2265 | 2260 | 543 |
| 483 | 20231023 | 103000 | 651131985 | 2265 | 2265 | 2265 | 2265 | 10 |
| 484 | 20231023 | 102900 | 651109335 | 2265 | 2265 | 2265 | 2265 | 0 |
| 485 | 20231023 | 102800 | 651109335 | 2265 | 2260 | 2265 | 2260 | 240 |
| 486 | 20231023 | 102700 | 650565755 | 2260 | 2260 | 2260 | 2260 | 0 |
| 487 | 20231023 | 102600 | 650565755 | 2260 | 2260 | 2260 | 2260 | 0 |
| 488 | 20231023 | 102500 | 650565755 | 2260 | 2255 | 2260 | 2255 | 571 |
| 489 | 20231023 | 102400 | 649275325 | 2255 | 2255 | 2255 | 2255 | 0 |
| 490 | 20231023 | 102300 | 649275325 | 2255 | 2255 | 2255 | 2255 | 367 |
| 491 | 20231023 | 102200 | 648447740 | 2255 | 2255 | 2255 | 2255 | 0 |
| 492 | 20231023 | 102100 | 648447740 | 2255 | 2255 | 2255 | 2255 | 0 |
| 493 | 20231023 | 102000 | 648447740 | 2255 | 2255 | 2255 | 2255 | 1 |
| 494 | 20231023 | 101900 | 648445485 | 2250 | 2255 | 2255 | 2250 | 7387 |
| 495 | 20231023 | 101800 | 631824725 | 2250 | 2250 | 2250 | 2250 | 68 |
| 496 | 20231023 | 101700 | 631671725 | 2250 | 2250 | 2250 | 2250 | 1436 |
| 497 | 20231023 | 101600 | 628440725 | 2250 | 2250 | 2250 | 2250 | 1949 |
| 498 | 20231023 | 101500 | 624055475 | 2250 | 2250 | 2250 | 2250 | 160 |
| 499 | 20231023 | 101400 | 623695475 | 2250 | 2250 | 2250 | 2250 | 0 |
| 500 | 20231023 | 101300 | 623695475 | 2250 | 2250 | 2250 | 2250 | 2979 |
| 501 | 20231023 | 101200 | 616992725 | 2250 | 2250 | 2250 | 2250 | 1 |
| 502 | 20231023 | 101100 | 616990475 | 2260 | 2250 | 2260 | 2250 | 1246 |
| 503 | 20231023 | 101000 | 614184975 | 2260 | 2260 | 2260 | 2255 | 3259 |
| 504 | 20231023 | 100900 | 606830430 | 2260 | 2255 | 2260 | 2255 | 665 |
| 505 | 20231023 | 100800 | 605330435 | 2255 | 2255 | 2260 | 2255 | 1100 |
| 506 | 20231023 | 100700 | 602847180 | 2255 | 2255 | 2255 | 2255 | 463 |
| 507 | 20231023 | 100600 | 601803115 | 2255 | 2260 | 2260 | 2255 | 2278 |
| 508 | 20231023 | 100500 | 596666150 | 2255 | 2260 | 2260 | 2255 | 1005 |
| 509 | 20231023 | 100400 | 594394875 | 2260 | 2260 | 2260 | 2260 | 0 |
| 510 | 20231023 | 100300 | 594394875 | 2260 | 2265 | 2265 | 2260 | 3522 |
| 511 | 20231023 | 100200 | 586434390 | 2265 | 2265 | 2265 | 2265 | 635 |
| 512 | 20231023 | 100100 | 584996115 | 2265 | 2265 | 2265 | 2265 | 20 |
| 513 | 20231023 | 100000 | 584950815 | 2265 | 2260 | 2265 | 2260 | 2268 |
| 514 | 20231023 | 095900 | 579816010 | 2260 | 2260 | 2260 | 2260 | 162 |
| 515 | 20231023 | 095800 | 579449890 | 2260 | 2260 | 2260 | 2260 | 838 |
| 516 | 20231023 | 095700 | 577556010 | 2260 | 2260 | 2260 | 2260 | 502 |
| 517 | 20231023 | 095600 | 576421490 | 2260 | 2260 | 2260 | 2260 | 3944 |
| 518 | 20231023 | 095500 | 567508050 | 2265 | 2265 | 2270 | 2265 | 1918 |
| 519 | 20231023 | 095400 | 563158780 | 2265 | 2265 | 2265 | 2265 | 550 |
| 520 | 20231023 | 095300 | 561913030 | 2265 | 2265 | 2265 | 2265 | 196 |
| 521 | 20231023 | 095200 | 561469090 | 2265 | 2270 | 2270 | 2265 | 2292 |
| 522 | 20231023 | 095100 | 556275305 | 2270 | 2270 | 2270 | 2270 | 902 |
| 523 | 20231023 | 095000 | 554227765 | 2265 | 2260 | 2265 | 2260 | 7656 |
| 524 | 20231023 | 094900 | 536891885 | 2260 | 2260 | 2260 | 2260 | 0 |
| 525 | 20231023 | 094800 | 536891885 | 2260 | 2260 | 2260 | 2260 | 1717 |
| 526 | 20231023 | 094700 | 533011465 | 2260 | 2255 | 2260 | 2255 | 1142 |
| 527 | 20231023 | 094600 | 530431255 | 2260 | 2260 | 2260 | 2260 | 1462 |
| 528 | 20231023 | 094500 | 527127135 | 2260 | 2260 | 2260 | 2260 | 50 |
| 529 | 20231023 | 094400 | 527014135 | 2260 | 2260 | 2260 | 2255 | 774 |
| 530 | 20231023 | 094300 | 525268490 | 2255 | 2255 | 2255 | 2250 | 15949 |
| 531 | 20231023 | 094200 | 489372880 | 2255 | 2255 | 2255 | 2255 | 51 |
| 532 | 20231023 | 094100 | 489257875 | 2255 | 2255 | 2255 | 2250 | 1321 |
| 533 | 20231023 | 094000 | 486285070 | 2255 | 2260 | 2260 | 2255 | 5467 |
| 534 | 20231023 | 093900 | 473955800 | 2255 | 2255 | 2255 | 2255 | 327 |
| 535 | 20231023 | 093800 | 473218415 | 2250 | 2255 | 2255 | 2250 | 3 |
| 536 | 20231023 | 093700 | 473211660 | 2255 | 2265 | 2265 | 2255 | 2683 |
| 537 | 20231023 | 093600 | 467153155 | 2265 | 2265 | 2265 | 2265 | 613 |
| 538 | 20231023 | 093500 | 465764710 | 2260 | 2250 | 2260 | 2245 | 24034 |
| 539 | 20231023 | 093400 | 411643535 | 2245 | 2245 | 2245 | 2245 | 3094 |
| 540 | 20231023 | 093300 | 404697505 | 2245 | 2250 | 2250 | 2245 | 1011 |
| 541 | 20231023 | 093200 | 402422760 | 2250 | 2250 | 2250 | 2245 | 1220 |
| 542 | 20231023 | 093100 | 399678325 | 2255 | 2255 | 2260 | 2255 | 397 |
| 543 | 20231023 | 093000 | 398783085 | 2260 | 2260 | 2260 | 2260 | 145 |
| 544 | 20231023 | 092900 | 398455385 | 2260 | 2250 | 2260 | 2250 | 3658 |
| 545 | 20231023 | 092800 | 390193310 | 2255 | 2250 | 2255 | 2250 | 2730 |
| 546 | 20231023 | 092700 | 384040765 | 2250 | 2255 | 2260 | 2250 | 2757 |
| 547 | 20231023 | 092600 | 377822595 | 2255 | 2260 | 2260 | 2255 | 981 |
| 548 | 20231023 | 092500 | 375607850 | 2260 | 2260 | 2260 | 2260 | 110 |
| 549 | 20231023 | 092400 | 375359250 | 2250 | 2250 | 2260 | 2250 | 20730 |
| 550 | 20231023 | 092300 | 328713560 | 2250 | 2260 | 2260 | 2250 | 5822 |
| 551 | 20231023 | 092200 | 315593340 | 2260 | 2260 | 2260 | 2260 | 2000 |
| 552 | 20231023 | 092100 | 311073340 | 2250 | 2250 | 2265 | 2250 | 8222 |
| 553 | 20231023 | 092000 | 292503965 | 2245 | 2245 | 2245 | 2245 | 1383 |
| 554 | 20231023 | 091900 | 289399130 | 2245 | 2240 | 2245 | 2240 | 604 |
| 555 | 20231023 | 091800 | 288045160 | 2240 | 2240 | 2245 | 2240 | 350 |
| 556 | 20231023 | 091700 | 287260660 | 2240 | 2245 | 2245 | 2240 | 553 |
| 557 | 20231023 | 091600 | 286019280 | 2245 | 2250 | 2250 | 2240 | 6979 |
| 558 | 20231023 | 091500 | 270352150 | 2255 | 2255 | 2255 | 2255 | 2271 |
| 559 | 20231023 | 091400 | 265231045 | 2255 | 2250 | 2260 | 2250 | 2007 |
| 560 | 20231023 | 091300 | 260705220 | 2255 | 2255 | 2255 | 2250 | 3132 |
| 561 | 20231023 | 091200 | 253644310 | 2255 | 2255 | 2255 | 2255 | 1541 |
| 562 | 20231023 | 091100 | 250169355 | 2250 | 2250 | 2260 | 2245 | 4116 |
| 563 | 20231023 | 091000 | 240878605 | 2245 | 2235 | 2245 | 2235 | 2244 |
| 564 | 20231023 | 090900 | 235854625 | 2240 | 2230 | 2240 | 2230 | 2162 |
| 565 | 20231023 | 090800 | 231019010 | 2230 | 2240 | 2240 | 2230 | 4858 |
| 566 | 20231023 | 090700 | 220163625 | 2235 | 2235 | 2235 | 2230 | 1519 |
| 567 | 20231023 | 090600 | 216774040 | 2245 | 2230 | 2245 | 2230 | 2647 |
| 568 | 20231023 | 090500 | 210860785 | 2230 | 2235 | 2235 | 2225 | 2790 |
| 569 | 20231023 | 090400 | 204647985 | 2235 | 2245 | 2245 | 2230 | 5508 |
| 570 | 20231023 | 090300 | 192329840 | 2230 | 2240 | 2240 | 2230 | 4432 |
| 571 | 20231023 | 090200 | 182425210 | 2235 | 2225 | 2235 | 2215 | 15894 |
| 572 | 20231023 | 090100 | 147092130 | 2220 | 2245 | 2250 | 2220 | 31421 |
| 573 | 20231023 | 090000 | 76955850 | 2245 | 2250 | 2260 | 2245 | 34228 |