28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 183100 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 20628 |
| 3 | 20231026 | 183000 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 4 | 20231026 | 182900 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 5 | 20231026 | 182800 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 6 | 20231026 | 182700 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 7 | 20231026 | 182600 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 8 | 20231026 | 182500 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 9 | 20231026 | 182400 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 10 | 20231026 | 182300 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 11 | 20231026 | 182200 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 12 | 20231026 | 182100 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 13 | 20231026 | 182000 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 14 | 20231026 | 181900 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 15 | 20231026 | 181800 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 16 | 20231026 | 181700 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 17 | 20231026 | 181600 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 18 | 20231026 | 181500 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 19 | 20231026 | 181400 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 20 | 20231026 | 181300 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 21 | 20231026 | 181200 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 22 | 20231026 | 181100 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 23 | 20231026 | 181000 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 24 | 20231026 | 180900 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 25 | 20231026 | 180800 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 26 | 20231026 | 180700 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 27 | 20231026 | 180600 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 28 | 20231026 | 180500 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 29 | 20231026 | 180400 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 30 | 20231026 | 180300 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 31 | 20231026 | 180200 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 32 | 20231026 | 180100 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 20628 |
| 33 | 20231026 | 180000 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 34 | 20231026 | 175900 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 35 | 20231026 | 175800 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 36 | 20231026 | 175700 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 37 | 20231026 | 175600 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 38 | 20231026 | 175500 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 39 | 20231026 | 175400 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 40 | 20231026 | 175300 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 41 | 20231026 | 175200 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 42 | 20231026 | 175100 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 43 | 20231026 | 175000 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 44 | 20231026 | 174900 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 45 | 20231026 | 174800 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 46 | 20231026 | 174700 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 47 | 20231026 | 174600 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 48 | 20231026 | 174500 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 49 | 20231026 | 174400 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 50 | 20231026 | 174300 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 51 | 20231026 | 174200 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 52 | 20231026 | 174100 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 53 | 20231026 | 174000 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 54 | 20231026 | 173900 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 55 | 20231026 | 173800 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 56 | 20231026 | 173700 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 57 | 20231026 | 173600 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 58 | 20231026 | 173500 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 59 | 20231026 | 173400 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 60 | 20231026 | 173300 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 61 | 20231026 | 173200 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 62 | 20231026 | 173100 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 20628 |
| 63 | 20231026 | 173000 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 64 | 20231026 | 172900 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 65 | 20231026 | 172800 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 66 | 20231026 | 172700 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 67 | 20231026 | 172600 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 68 | 20231026 | 172500 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 69 | 20231026 | 172400 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 70 | 20231026 | 172300 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 71 | 20231026 | 172200 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 72 | 20231026 | 172100 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 73 | 20231026 | 172000 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 74 | 20231026 | 171900 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 75 | 20231026 | 171800 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 76 | 20231026 | 171700 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 77 | 20231026 | 171600 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 78 | 20231026 | 171500 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 79 | 20231026 | 171400 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 80 | 20231026 | 171300 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 81 | 20231026 | 171200 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 82 | 20231026 | 171100 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 83 | 20231026 | 171000 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 84 | 20231026 | 170900 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 85 | 20231026 | 170800 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 86 | 20231026 | 170700 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 87 | 20231026 | 170600 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 88 | 20231026 | 170500 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 89 | 20231026 | 170400 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 90 | 20231026 | 170300 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 91 | 20231026 | 170200 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 92 | 20231026 | 170100 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 20628 |
| 93 | 20231026 | 170000 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 94 | 20231026 | 165900 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 95 | 20231026 | 165800 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 96 | 20231026 | 165700 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 97 | 20231026 | 165600 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 98 | 20231026 | 165500 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 99 | 20231026 | 165400 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 100 | 20231026 | 165300 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 101 | 20231026 | 165200 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 102 | 20231026 | 165100 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 103 | 20231026 | 165000 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 104 | 20231026 | 164900 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 105 | 20231026 | 164800 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 106 | 20231026 | 164700 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 107 | 20231026 | 164600 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 108 | 20231026 | 164500 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 109 | 20231026 | 164400 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 110 | 20231026 | 164300 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 111 | 20231026 | 164200 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 112 | 20231026 | 164100 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 113 | 20231026 | 164000 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 114 | 20231026 | 163900 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 115 | 20231026 | 163800 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 116 | 20231026 | 163700 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 117 | 20231026 | 163600 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 118 | 20231026 | 163500 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 119 | 20231026 | 163400 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 120 | 20231026 | 163300 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 121 | 20231026 | 163200 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 122 | 20231026 | 163100 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 20628 |
| 123 | 20231026 | 163000 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 124 | 20231026 | 162900 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 125 | 20231026 | 162800 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 126 | 20231026 | 162700 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 127 | 20231026 | 162600 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 128 | 20231026 | 162500 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 129 | 20231026 | 162400 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 130 | 20231026 | 162300 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 131 | 20231026 | 162200 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 132 | 20231026 | 162100 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 133 | 20231026 | 162000 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 134 | 20231026 | 161900 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 135 | 20231026 | 161800 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 136 | 20231026 | 161700 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 137 | 20231026 | 161600 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 138 | 20231026 | 161500 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 139 | 20231026 | 161400 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 140 | 20231026 | 161300 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 141 | 20231026 | 161200 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 142 | 20231026 | 161100 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 143 | 20231026 | 161000 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 144 | 20231026 | 160900 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 145 | 20231026 | 160800 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 146 | 20231026 | 160700 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 147 | 20231026 | 160600 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 148 | 20231026 | 160500 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 149 | 20231026 | 160400 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 150 | 20231026 | 160300 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 151 | 20231026 | 160200 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 152 | 20231026 | 160100 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 20628 |
| 153 | 20231026 | 160000 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 154 | 20231026 | 155900 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 155 | 20231026 | 155800 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 156 | 20231026 | 155700 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 157 | 20231026 | 155600 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 158 | 20231026 | 155500 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 159 | 20231026 | 155400 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 160 | 20231026 | 155300 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 161 | 20231026 | 155200 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 162 | 20231026 | 155100 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 163 | 20231026 | 155000 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 164 | 20231026 | 154900 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 165 | 20231026 | 154800 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 166 | 20231026 | 154700 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 167 | 20231026 | 154600 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 168 | 20231026 | 154500 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 169 | 20231026 | 154400 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 170 | 20231026 | 154300 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 171 | 20231026 | 154200 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 172 | 20231026 | 154100 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 173 | 20231026 | 154000 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 174 | 20231026 | 153900 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 175 | 20231026 | 153800 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 176 | 20231026 | 153700 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 177 | 20231026 | 153600 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 178 | 20231026 | 153500 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 179 | 20231026 | 153400 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 180 | 20231026 | 153300 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 181 | 20231026 | 153200 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 182 | 20231026 | 153100 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 20628 |
| 183 | 20231026 | 153000 | 2177793620 | 2355 | 2355 | 2355 | 2355 | 20628 |
| 184 | 20231026 | 152900 | 2129214680 | 2360 | 2360 | 2360 | 2360 | 0 |
| 185 | 20231026 | 152800 | 2129214680 | 2360 | 2360 | 2360 | 2360 | 0 |
| 186 | 20231026 | 152700 | 2129214680 | 2360 | 2360 | 2360 | 2360 | 0 |
| 187 | 20231026 | 152600 | 2129214680 | 2360 | 2360 | 2360 | 2360 | 0 |
| 188 | 20231026 | 152500 | 2129214680 | 2360 | 2360 | 2360 | 2360 | 0 |
| 189 | 20231026 | 152400 | 2129214680 | 2360 | 2360 | 2360 | 2360 | 0 |
| 190 | 20231026 | 152300 | 2129214680 | 2360 | 2360 | 2360 | 2360 | 0 |
| 191 | 20231026 | 152200 | 2129214680 | 2360 | 2360 | 2360 | 2360 | 0 |
| 192 | 20231026 | 152100 | 2129214680 | 2360 | 2360 | 2360 | 2360 | 0 |
| 193 | 20231026 | 152000 | 2129214680 | 2360 | 2360 | 2360 | 2360 | 0 |
| 194 | 20231026 | 151900 | 2129214680 | 2360 | 2365 | 2365 | 2360 | 156 |
| 195 | 20231026 | 151800 | 2128846385 | 2365 | 2360 | 2365 | 2360 | 1613 |
| 196 | 20231026 | 151700 | 2125037600 | 2370 | 2360 | 2370 | 2360 | 7848 |
| 197 | 20231026 | 151600 | 2106479810 | 2355 | 2350 | 2355 | 2350 | 5959 |
| 198 | 20231026 | 151500 | 2092453285 | 2355 | 2350 | 2355 | 2350 | 2701 |
| 199 | 20231026 | 151400 | 2086105665 | 2350 | 2350 | 2355 | 2350 | 486 |
| 200 | 20231026 | 151300 | 2084963485 | 2350 | 2350 | 2350 | 2350 | 0 |
| 201 | 20231026 | 151200 | 2084963485 | 2350 | 2350 | 2350 | 2350 | 1824 |
| 202 | 20231026 | 151100 | 2080677085 | 2355 | 2355 | 2355 | 2355 | 310 |
| 203 | 20231026 | 151000 | 2079947035 | 2355 | 2350 | 2355 | 2350 | 174 |
| 204 | 20231026 | 150900 | 2079537775 | 2355 | 2360 | 2365 | 2355 | 13631 |
| 205 | 20231026 | 150800 | 2047368415 | 2360 | 2360 | 2360 | 2360 | 2020 |
| 206 | 20231026 | 150700 | 2042601215 | 2365 | 2365 | 2365 | 2365 | 613 |
| 207 | 20231026 | 150600 | 2041151470 | 2365 | 2365 | 2365 | 2365 | 1380 |
| 208 | 20231026 | 150500 | 2037887770 | 2365 | 2365 | 2365 | 2365 | 116 |
| 209 | 20231026 | 150400 | 2037613430 | 2360 | 2360 | 2365 | 2360 | 4595 |
| 210 | 20231026 | 150300 | 2026746590 | 2365 | 2370 | 2370 | 2360 | 755 |
| 211 | 20231026 | 150200 | 2024957970 | 2365 | 2365 | 2385 | 2360 | 5073 |
| 212 | 20231026 | 150100 | 2012906610 | 2365 | 2360 | 2365 | 2360 | 3192 |
| 213 | 20231026 | 150000 | 2005357740 | 2360 | 2360 | 2360 | 2355 | 5357 |
| 214 | 20231026 | 145900 | 1992715225 | 2360 | 2360 | 2360 | 2360 | 215 |
| 215 | 20231026 | 145800 | 1992207825 | 2360 | 2360 | 2365 | 2360 | 312 |
| 216 | 20231026 | 145700 | 1991471175 | 2360 | 2365 | 2365 | 2360 | 686 |
| 217 | 20231026 | 145600 | 1989851440 | 2365 | 2355 | 2365 | 2355 | 64 |
| 218 | 20231026 | 145500 | 1989700445 | 2360 | 2365 | 2365 | 2355 | 370 |
| 219 | 20231026 | 145400 | 1988825595 | 2360 | 2355 | 2360 | 2350 | 8189 |
| 220 | 20231026 | 145300 | 1969505420 | 2355 | 2340 | 2355 | 2340 | 32498 |
| 221 | 20231026 | 145200 | 1893284585 | 2340 | 2340 | 2340 | 2340 | 26 |
| 222 | 20231026 | 145100 | 1893223745 | 2340 | 2340 | 2345 | 2340 | 241 |
| 223 | 20231026 | 145000 | 1892659725 | 2340 | 2340 | 2340 | 2340 | 38 |
| 224 | 20231026 | 144900 | 1892570805 | 2345 | 2335 | 2345 | 2335 | 486 |
| 225 | 20231026 | 144800 | 1891433060 | 2335 | 2340 | 2340 | 2335 | 1464 |
| 226 | 20231026 | 144700 | 1888009490 | 2340 | 2340 | 2340 | 2340 | 38 |
| 227 | 20231026 | 144600 | 1887920570 | 2345 | 2340 | 2345 | 2340 | 91 |
| 228 | 20231026 | 144500 | 1887707550 | 2340 | 2340 | 2345 | 2340 | 87 |
| 229 | 20231026 | 144400 | 1887503910 | 2345 | 2340 | 2345 | 2340 | 40 |
| 230 | 20231026 | 144300 | 1887410230 | 2350 | 2335 | 2350 | 2335 | 2030 |
| 231 | 20231026 | 144200 | 1882646105 | 2335 | 2335 | 2335 | 2335 | 1044 |
| 232 | 20231026 | 144100 | 1880208365 | 2335 | 2340 | 2340 | 2335 | 2276 |
| 233 | 20231026 | 144000 | 1874888675 | 2335 | 2335 | 2335 | 2335 | 31 |
| 234 | 20231026 | 143900 | 1874816290 | 2335 | 2340 | 2345 | 2335 | 206 |
| 235 | 20231026 | 143800 | 1874333900 | 2340 | 2345 | 2345 | 2335 | 490 |
| 236 | 20231026 | 143700 | 1873187280 | 2340 | 2335 | 2340 | 2335 | 5107 |
| 237 | 20231026 | 143600 | 1861262345 | 2330 | 2330 | 2330 | 2325 | 7383 |
| 238 | 20231026 | 143500 | 1844064115 | 2330 | 2335 | 2340 | 2330 | 432 |
| 239 | 20231026 | 143400 | 1843057480 | 2335 | 2340 | 2340 | 2335 | 564 |
| 240 | 20231026 | 143300 | 1841740310 | 2330 | 2330 | 2330 | 2330 | 0 |
| 241 | 20231026 | 143200 | 1841740310 | 2330 | 2335 | 2335 | 2330 | 4800 |
| 242 | 20231026 | 143100 | 1830548505 | 2335 | 2345 | 2345 | 2335 | 2818 |
| 243 | 20231026 | 143000 | 1823967365 | 2345 | 2345 | 2345 | 2345 | 27 |
| 244 | 20231026 | 142900 | 1823904050 | 2345 | 2340 | 2345 | 2340 | 64 |
| 245 | 20231026 | 142800 | 1823754020 | 2340 | 2340 | 2340 | 2340 | 31 |
| 246 | 20231026 | 142700 | 1823681480 | 2340 | 2340 | 2340 | 2340 | 113 |
| 247 | 20231026 | 142600 | 1823417060 | 2335 | 2345 | 2345 | 2335 | 646 |
| 248 | 20231026 | 142500 | 1821908410 | 2345 | 2345 | 2345 | 2345 | 0 |
| 249 | 20231026 | 142400 | 1821908410 | 2345 | 2340 | 2345 | 2335 | 3230 |
| 250 | 20231026 | 142300 | 1814352925 | 2345 | 2345 | 2345 | 2345 | 855 |
| 251 | 20231026 | 142200 | 1812347950 | 2345 | 2345 | 2345 | 2345 | 2461 |
| 252 | 20231026 | 142100 | 1806576905 | 2350 | 2350 | 2350 | 2345 | 623 |
| 253 | 20231026 | 142000 | 1805115230 | 2350 | 2350 | 2350 | 2350 | 22 |
| 254 | 20231026 | 141900 | 1805063530 | 2350 | 2350 | 2350 | 2350 | 530 |
| 255 | 20231026 | 141800 | 1803818030 | 2350 | 2345 | 2350 | 2345 | 130 |
| 256 | 20231026 | 141700 | 1803513030 | 2350 | 2350 | 2350 | 2350 | 36 |
| 257 | 20231026 | 141600 | 1803428430 | 2350 | 2350 | 2350 | 2350 | 4306 |
| 258 | 20231026 | 141500 | 1793309330 | 2350 | 2350 | 2350 | 2345 | 313 |
| 259 | 20231026 | 141400 | 1792575110 | 2350 | 2350 | 2350 | 2345 | 20 |
| 260 | 20231026 | 141300 | 1792528125 | 2345 | 2350 | 2350 | 2345 | 949 |
| 261 | 20231026 | 141200 | 1790299025 | 2355 | 2355 | 2355 | 2355 | 5325 |
| 262 | 20231026 | 141100 | 1777758650 | 2355 | 2355 | 2355 | 2355 | 1245 |
| 263 | 20231026 | 141000 | 1774826675 | 2355 | 2355 | 2355 | 2355 | 198 |
| 264 | 20231026 | 140900 | 1774360385 | 2355 | 2350 | 2355 | 2350 | 1381 |
| 265 | 20231026 | 140800 | 1771114955 | 2350 | 2350 | 2350 | 2350 | 60 |
| 266 | 20231026 | 140700 | 1770973955 | 2345 | 2345 | 2345 | 2345 | 0 |
| 267 | 20231026 | 140600 | 1770973955 | 2345 | 2340 | 2345 | 2340 | 906 |
| 268 | 20231026 | 140500 | 1768851290 | 2335 | 2340 | 2340 | 2335 | 151 |
| 269 | 20231026 | 140400 | 1768498450 | 2340 | 2340 | 2340 | 2340 | 9583 |
| 270 | 20231026 | 140300 | 1746074230 | 2340 | 2340 | 2340 | 2340 | 100 |
| 271 | 20231026 | 140200 | 1745840230 | 2345 | 2340 | 2345 | 2340 | 56 |
| 272 | 20231026 | 140100 | 1745709140 | 2330 | 2345 | 2345 | 2330 | 1662 |
| 273 | 20231026 | 140000 | 1741833800 | 2335 | 2335 | 2340 | 2335 | 179 |
| 274 | 20231026 | 135900 | 1741415755 | 2335 | 2335 | 2335 | 2335 | 130 |
| 275 | 20231026 | 135800 | 1741112205 | 2335 | 2330 | 2335 | 2330 | 7982 |
| 276 | 20231026 | 135700 | 1722474240 | 2330 | 2330 | 2330 | 2330 | 506 |
| 277 | 20231026 | 135600 | 1721295260 | 2330 | 2325 | 2335 | 2325 | 4519 |
| 278 | 20231026 | 135500 | 1710788475 | 2325 | 2335 | 2335 | 2325 | 3310 |
| 279 | 20231026 | 135400 | 1703076850 | 2330 | 2335 | 2335 | 2330 | 6742 |
| 280 | 20231026 | 135300 | 1687367915 | 2335 | 2330 | 2335 | 2330 | 42 |
| 281 | 20231026 | 135200 | 1687269975 | 2335 | 2335 | 2335 | 2335 | 4700 |
| 282 | 20231026 | 135100 | 1676295475 | 2335 | 2340 | 2340 | 2335 | 4249 |
| 283 | 20231026 | 135000 | 1666352850 | 2340 | 2340 | 2340 | 2340 | 2174 |
| 284 | 20231026 | 134900 | 1661265690 | 2340 | 2340 | 2340 | 2340 | 26 |
| 285 | 20231026 | 134800 | 1661204850 | 2340 | 2340 | 2340 | 2335 | 307 |
| 286 | 20231026 | 134700 | 1660486475 | 2340 | 2340 | 2340 | 2340 | 3162 |
| 287 | 20231026 | 134600 | 1653087395 | 2345 | 2345 | 2345 | 2345 | 16 |
| 288 | 20231026 | 134500 | 1653049875 | 2345 | 2340 | 2345 | 2340 | 600 |
| 289 | 20231026 | 134400 | 1651645725 | 2345 | 2345 | 2345 | 2345 | 21 |
| 290 | 20231026 | 134300 | 1651596480 | 2345 | 2345 | 2345 | 2345 | 16 |
| 291 | 20231026 | 134200 | 1651558960 | 2345 | 2340 | 2345 | 2340 | 1578 |
| 292 | 20231026 | 134100 | 1647866285 | 2345 | 2345 | 2345 | 2345 | 516 |
| 293 | 20231026 | 134000 | 1646656265 | 2345 | 2345 | 2345 | 2345 | 0 |
| 294 | 20231026 | 133900 | 1646656265 | 2345 | 2345 | 2345 | 2345 | 46 |
| 295 | 20231026 | 133800 | 1646548395 | 2345 | 2345 | 2345 | 2345 | 369 |
| 296 | 20231026 | 133700 | 1645683090 | 2350 | 2350 | 2350 | 2350 | 36 |
| 297 | 20231026 | 133600 | 1645598490 | 2350 | 2350 | 2350 | 2350 | 17 |
| 298 | 20231026 | 133500 | 1645558540 | 2350 | 2350 | 2350 | 2350 | 30 |
| 299 | 20231026 | 133400 | 1645488040 | 2350 | 2350 | 2350 | 2350 | 16 |
| 300 | 20231026 | 133300 | 1645450440 | 2350 | 2350 | 2350 | 2350 | 0 |
| 301 | 20231026 | 133200 | 1645450440 | 2350 | 2350 | 2350 | 2350 | 16 |
| 302 | 20231026 | 133100 | 1645412840 | 2345 | 2350 | 2350 | 2345 | 1546 |
| 303 | 20231026 | 133000 | 1641786520 | 2345 | 2345 | 2345 | 2345 | 519 |
| 304 | 20231026 | 132900 | 1640569465 | 2350 | 2350 | 2350 | 2345 | 111 |
| 305 | 20231026 | 132800 | 1640308690 | 2350 | 2350 | 2350 | 2350 | 0 |
| 306 | 20231026 | 132700 | 1640308690 | 2350 | 2350 | 2350 | 2350 | 16 |
| 307 | 20231026 | 132600 | 1640271090 | 2350 | 2350 | 2350 | 2350 | 30 |
| 308 | 20231026 | 132500 | 1640200590 | 2335 | 2335 | 2335 | 2335 | 0 |
| 309 | 20231026 | 132400 | 1640200590 | 2335 | 2345 | 2345 | 2335 | 89 |
| 310 | 20231026 | 132300 | 1639992465 | 2335 | 2335 | 2335 | 2335 | 0 |
| 311 | 20231026 | 132200 | 1639992465 | 2335 | 2350 | 2350 | 2335 | 9354 |
| 312 | 20231026 | 132100 | 1618114780 | 2345 | 2345 | 2345 | 2345 | 0 |
| 313 | 20231026 | 132000 | 1618114780 | 2345 | 2345 | 2350 | 2345 | 340 |
| 314 | 20231026 | 131900 | 1617317400 | 2350 | 2350 | 2350 | 2345 | 1363 |
| 315 | 20231026 | 131800 | 1614119350 | 2345 | 2345 | 2345 | 2345 | 0 |
| 316 | 20231026 | 131700 | 1614119350 | 2345 | 2345 | 2345 | 2340 | 2807 |
| 317 | 20231026 | 131600 | 1607548185 | 2345 | 2345 | 2345 | 2345 | 47 |
| 318 | 20231026 | 131500 | 1607437970 | 2345 | 2345 | 2345 | 2345 | 712 |
| 319 | 20231026 | 131400 | 1605768330 | 2345 | 2345 | 2345 | 2345 | 624 |
| 320 | 20231026 | 131300 | 1604305050 | 2345 | 2345 | 2345 | 2345 | 381 |
| 321 | 20231026 | 131200 | 1603411605 | 2345 | 2345 | 2345 | 2345 | 66 |
| 322 | 20231026 | 131100 | 1603256835 | 2345 | 2345 | 2345 | 2345 | 0 |
| 323 | 20231026 | 131000 | 1603256835 | 2345 | 2345 | 2345 | 2345 | 18 |
| 324 | 20231026 | 130900 | 1603214625 | 2345 | 2345 | 2345 | 2345 | 42 |
| 325 | 20231026 | 130800 | 1603116135 | 2345 | 2345 | 2345 | 2345 | 726 |
| 326 | 20231026 | 130700 | 1601413665 | 2345 | 2340 | 2345 | 2340 | 622 |
| 327 | 20231026 | 130600 | 1599958050 | 2340 | 2340 | 2340 | 2340 | 30 |
| 328 | 20231026 | 130500 | 1599887850 | 2340 | 2340 | 2340 | 2340 | 260 |
| 329 | 20231026 | 130400 | 1599279450 | 2330 | 2330 | 2330 | 2330 | 1170 |
| 330 | 20231026 | 130300 | 1596553350 | 2330 | 2335 | 2335 | 2330 | 314 |
| 331 | 20231026 | 130200 | 1595821415 | 2330 | 2335 | 2335 | 2330 | 4000 |
| 332 | 20231026 | 130100 | 1586491300 | 2340 | 2345 | 2345 | 2340 | 846 |
| 333 | 20231026 | 130000 | 1584510580 | 2345 | 2345 | 2345 | 2345 | 26 |
| 334 | 20231026 | 125900 | 1584449610 | 2345 | 2340 | 2345 | 2340 | 48 |
| 335 | 20231026 | 125800 | 1584337130 | 2340 | 2345 | 2345 | 2340 | 17 |
| 336 | 20231026 | 125700 | 1584297270 | 2340 | 2340 | 2340 | 2340 | 0 |
| 337 | 20231026 | 125600 | 1584297270 | 2340 | 2340 | 2340 | 2340 | 203 |
| 338 | 20231026 | 125500 | 1583822250 | 2335 | 2335 | 2335 | 2335 | 527 |
| 339 | 20231026 | 125400 | 1582591705 | 2335 | 2340 | 2340 | 2335 | 5275 |
| 340 | 20231026 | 125300 | 1570260595 | 2345 | 2345 | 2345 | 2345 | 79 |
| 341 | 20231026 | 125200 | 1570075340 | 2345 | 2345 | 2345 | 2345 | 0 |
| 342 | 20231026 | 125100 | 1570075340 | 2345 | 2345 | 2345 | 2345 | 16 |
| 343 | 20231026 | 125000 | 1570037820 | 2345 | 2345 | 2345 | 2345 | 30 |
| 344 | 20231026 | 124900 | 1569967470 | 2345 | 2340 | 2345 | 2340 | 661 |
| 345 | 20231026 | 124800 | 1568420650 | 2340 | 2350 | 2350 | 2340 | 630 |
| 346 | 20231026 | 124700 | 1566945740 | 2345 | 2345 | 2345 | 2345 | 616 |
| 347 | 20231026 | 124600 | 1565501220 | 2345 | 2345 | 2345 | 2345 | 46 |
| 348 | 20231026 | 124500 | 1565393350 | 2345 | 2345 | 2345 | 2345 | 50 |
| 349 | 20231026 | 124400 | 1565276100 | 2340 | 2345 | 2345 | 2340 | 61 |
| 350 | 20231026 | 124300 | 1565133205 | 2345 | 2350 | 2350 | 2345 | 131 |
| 351 | 20231026 | 124200 | 1564825510 | 2350 | 2345 | 2350 | 2345 | 1336 |
| 352 | 20231026 | 124100 | 1561692510 | 2345 | 2345 | 2350 | 2345 | 7584 |
| 353 | 20231026 | 124000 | 1543879260 | 2340 | 2340 | 2340 | 2340 | 567 |
| 354 | 20231026 | 123900 | 1542552480 | 2330 | 2335 | 2335 | 2330 | 95 |
| 355 | 20231026 | 123800 | 1542330860 | 2345 | 2345 | 2345 | 2345 | 171 |
| 356 | 20231026 | 123700 | 1541929865 | 2335 | 2330 | 2335 | 2330 | 68 |
| 357 | 20231026 | 123600 | 1541771195 | 2330 | 2335 | 2335 | 2325 | 1414 |
| 358 | 20231026 | 123500 | 1538479925 | 2330 | 2345 | 2345 | 2330 | 2143 |
| 359 | 20231026 | 123400 | 1533475515 | 2330 | 2330 | 2330 | 2330 | 16 |
| 360 | 20231026 | 123300 | 1533438235 | 2325 | 2325 | 2325 | 2325 | 752 |
| 361 | 20231026 | 123200 | 1531689835 | 2325 | 2320 | 2325 | 2320 | 18 |
| 362 | 20231026 | 123100 | 1531647995 | 2320 | 2320 | 2320 | 2320 | 101 |
| 363 | 20231026 | 123000 | 1531413675 | 2325 | 2320 | 2325 | 2320 | 459 |
| 364 | 20231026 | 122900 | 1530348560 | 2325 | 2325 | 2325 | 2320 | 218 |
| 365 | 20231026 | 122800 | 1529842260 | 2325 | 2325 | 2325 | 2325 | 10 |
| 366 | 20231026 | 122700 | 1529819010 | 2325 | 2325 | 2325 | 2320 | 96 |
| 367 | 20231026 | 122600 | 1529596060 | 2320 | 2320 | 2320 | 2315 | 1419 |
| 368 | 20231026 | 122500 | 1526304510 | 2320 | 2315 | 2320 | 2315 | 120 |
| 369 | 20231026 | 122400 | 1526026615 | 2315 | 2320 | 2320 | 2315 | 8638 |
| 370 | 20231026 | 122300 | 1506029410 | 2315 | 2320 | 2320 | 2315 | 2065 |
| 371 | 20231026 | 122200 | 1501248610 | 2315 | 2315 | 2320 | 2315 | 2585 |
| 372 | 20231026 | 122100 | 1495264255 | 2315 | 2315 | 2315 | 2315 | 4150 |
| 373 | 20231026 | 122000 | 1485657005 | 2320 | 2320 | 2320 | 2320 | 296 |
| 374 | 20231026 | 121900 | 1484970285 | 2315 | 2315 | 2315 | 2315 | 2650 |
| 375 | 20231026 | 121800 | 1478835535 | 2315 | 2320 | 2320 | 2315 | 36 |
| 376 | 20231026 | 121700 | 1478752115 | 2315 | 2320 | 2320 | 2315 | 4948 |
| 377 | 20231026 | 121600 | 1467296905 | 2320 | 2325 | 2325 | 2320 | 16777 |
| 378 | 20231026 | 121500 | 1428373515 | 2325 | 2330 | 2330 | 2325 | 4211 |
| 379 | 20231026 | 121400 | 1418582860 | 2325 | 2335 | 2335 | 2325 | 382 |
| 380 | 20231026 | 121300 | 1417693800 | 2330 | 2335 | 2335 | 2330 | 3477 |
| 381 | 20231026 | 121200 | 1409592145 | 2330 | 2340 | 2340 | 2330 | 24 |
| 382 | 20231026 | 121100 | 1409536090 | 2340 | 2340 | 2340 | 2340 | 50 |
| 383 | 20231026 | 121000 | 1409419090 | 2340 | 2335 | 2340 | 2335 | 18 |
| 384 | 20231026 | 120900 | 1409377055 | 2345 | 2345 | 2345 | 2345 | 30 |
| 385 | 20231026 | 120800 | 1409306705 | 2335 | 2330 | 2335 | 2330 | 432 |
| 386 | 20231026 | 120700 | 1408299890 | 2335 | 2330 | 2335 | 2330 | 275 |
| 387 | 20231026 | 120600 | 1407657815 | 2335 | 2330 | 2335 | 2330 | 14041 |
| 388 | 20231026 | 120500 | 1374942205 | 2330 | 2335 | 2335 | 2330 | 383 |
| 389 | 20231026 | 120400 | 1374049400 | 2345 | 2345 | 2345 | 2335 | 518 |
| 390 | 20231026 | 120300 | 1372839850 | 2335 | 2335 | 2335 | 2335 | 0 |
| 391 | 20231026 | 120200 | 1372839850 | 2335 | 2335 | 2335 | 2335 | 1807 |
| 392 | 20231026 | 120100 | 1368620505 | 2345 | 2345 | 2345 | 2345 | 46 |
| 393 | 20231026 | 120000 | 1368512635 | 2340 | 2345 | 2345 | 2340 | 311 |
| 394 | 20231026 | 115900 | 1367784815 | 2340 | 2340 | 2340 | 2340 | 0 |
| 395 | 20231026 | 115800 | 1367784815 | 2340 | 2340 | 2340 | 2340 | 134 |
| 396 | 20231026 | 115700 | 1367471255 | 2340 | 2345 | 2345 | 2340 | 241 |
| 397 | 20231026 | 115600 | 1366907160 | 2340 | 2345 | 2345 | 2340 | 18 |
| 398 | 20231026 | 115500 | 1366864955 | 2345 | 2345 | 2345 | 2345 | 8468 |
| 399 | 20231026 | 115400 | 1347007495 | 2345 | 2345 | 2345 | 2340 | 1166 |
| 400 | 20231026 | 115300 | 1344277260 | 2340 | 2340 | 2340 | 2340 | 0 |
| 401 | 20231026 | 115200 | 1344277260 | 2340 | 2350 | 2350 | 2340 | 681 |
| 402 | 20231026 | 115100 | 1342682840 | 2355 | 2355 | 2355 | 2355 | 4 |
| 403 | 20231026 | 115000 | 1342673420 | 2345 | 2355 | 2355 | 2345 | 1005 |
| 404 | 20231026 | 114900 | 1340316645 | 2340 | 2345 | 2345 | 2340 | 80 |
| 405 | 20231026 | 114800 | 1340129365 | 2355 | 2350 | 2355 | 2340 | 323 |
| 406 | 20231026 | 114700 | 1339372760 | 2345 | 2345 | 2345 | 2345 | 28 |
| 407 | 20231026 | 114600 | 1339307100 | 2350 | 2350 | 2350 | 2350 | 47 |
| 408 | 20231026 | 114500 | 1339196650 | 2345 | 2345 | 2345 | 2345 | 75 |
| 409 | 20231026 | 114400 | 1339020775 | 2345 | 2330 | 2345 | 2330 | 8668 |
| 410 | 20231026 | 114300 | 1318784455 | 2330 | 2340 | 2340 | 2330 | 10764 |
| 411 | 20231026 | 114200 | 1293667915 | 2345 | 2345 | 2345 | 2340 | 364 |
| 412 | 20231026 | 114100 | 1292815515 | 2345 | 2345 | 2345 | 2345 | 47 |
| 413 | 20231026 | 114000 | 1292705300 | 2345 | 2345 | 2345 | 2345 | 4 |
| 414 | 20231026 | 113900 | 1292695920 | 2345 | 2345 | 2345 | 2345 | 16 |
| 415 | 20231026 | 113800 | 1292658400 | 2345 | 2345 | 2345 | 2345 | 96 |
| 416 | 20231026 | 113700 | 1292433280 | 2340 | 2345 | 2345 | 2340 | 15020 |
| 417 | 20231026 | 113600 | 1257270545 | 2350 | 2350 | 2350 | 2350 | 10 |
| 418 | 20231026 | 113500 | 1257247045 | 2350 | 2350 | 2350 | 2350 | 46 |
| 419 | 20231026 | 113400 | 1257138945 | 2345 | 2345 | 2345 | 2345 | 0 |
| 420 | 20231026 | 113300 | 1257138945 | 2345 | 2345 | 2345 | 2345 | 743 |
| 421 | 20231026 | 113200 | 1255396610 | 2340 | 2350 | 2350 | 2340 | 3149 |
| 422 | 20231026 | 113100 | 1248027700 | 2345 | 2355 | 2355 | 2345 | 469 |
| 423 | 20231026 | 113000 | 1246927535 | 2340 | 2350 | 2360 | 2340 | 820 |
| 424 | 20231026 | 112900 | 1245004035 | 2350 | 2345 | 2350 | 2340 | 2083 |
| 425 | 20231026 | 112800 | 1240113245 | 2345 | 2345 | 2345 | 2340 | 10289 |
| 426 | 20231026 | 112700 | 1216035540 | 2345 | 2350 | 2350 | 2345 | 6776 |
| 427 | 20231026 | 112600 | 1200145730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 428 | 20231026 | 112500 | 1200145730 | 2350 | 2350 | 2355 | 2350 | 3882 |
| 429 | 20231026 | 112400 | 1191022800 | 2350 | 2355 | 2355 | 2350 | 72 |
| 430 | 20231026 | 112300 | 1190853270 | 2350 | 2355 | 2355 | 2350 | 439 |
| 431 | 20231026 | 112200 | 1189819575 | 2355 | 2355 | 2355 | 2355 | 1306 |
| 432 | 20231026 | 112100 | 1186743945 | 2350 | 2355 | 2355 | 2350 | 150 |
| 433 | 20231026 | 112000 | 1186391195 | 2355 | 2350 | 2355 | 2350 | 618 |
| 434 | 20231026 | 111900 | 1184938715 | 2355 | 2355 | 2355 | 2355 | 0 |
| 435 | 20231026 | 111800 | 1184938715 | 2355 | 2355 | 2355 | 2355 | 2857 |
| 436 | 20231026 | 111700 | 1178210480 | 2355 | 2355 | 2355 | 2350 | 4647 |
| 437 | 20231026 | 111600 | 1167288950 | 2350 | 2355 | 2355 | 2350 | 1243 |
| 438 | 20231026 | 111500 | 1164367485 | 2355 | 2350 | 2355 | 2350 | 151 |
| 439 | 20231026 | 111400 | 1164012280 | 2355 | 2355 | 2355 | 2355 | 13014 |
| 440 | 20231026 | 111300 | 1133364310 | 2360 | 2360 | 2360 | 2360 | 835 |
| 441 | 20231026 | 111200 | 1131393710 | 2360 | 2365 | 2365 | 2360 | 2327 |
| 442 | 20231026 | 111100 | 1125901840 | 2365 | 2365 | 2365 | 2365 | 1046 |
| 443 | 20231026 | 111000 | 1123428050 | 2365 | 2365 | 2365 | 2365 | 16 |
| 444 | 20231026 | 110900 | 1123390210 | 2355 | 2355 | 2355 | 2355 | 0 |
| 445 | 20231026 | 110800 | 1123390210 | 2355 | 2365 | 2365 | 2355 | 2110 |
| 446 | 20231026 | 110700 | 1118412705 | 2360 | 2355 | 2365 | 2355 | 8972 |
| 447 | 20231026 | 110600 | 1097279795 | 2355 | 2355 | 2355 | 2355 | 27 |
| 448 | 20231026 | 110500 | 1097216210 | 2355 | 2355 | 2355 | 2355 | 46 |
| 449 | 20231026 | 110400 | 1097107880 | 2350 | 2350 | 2350 | 2350 | 21 |
| 450 | 20231026 | 110300 | 1097058530 | 2350 | 2355 | 2360 | 2350 | 8451 |
| 451 | 20231026 | 110200 | 1077191360 | 2355 | 2365 | 2365 | 2355 | 1173 |
| 452 | 20231026 | 110100 | 1074428915 | 2355 | 2355 | 2355 | 2355 | 4018 |
| 453 | 20231026 | 110000 | 1064966525 | 2355 | 2355 | 2355 | 2350 | 3522 |
| 454 | 20231026 | 105900 | 1056679715 | 2355 | 2355 | 2365 | 2350 | 6035 |
| 455 | 20231026 | 105800 | 1042470825 | 2355 | 2350 | 2355 | 2350 | 2670 |
| 456 | 20231026 | 105700 | 1036190185 | 2350 | 2355 | 2355 | 2350 | 14129 |
| 457 | 20231026 | 105600 | 1002925720 | 2355 | 2365 | 2365 | 2355 | 9479 |
| 458 | 20231026 | 105500 | 980550715 | 2370 | 2370 | 2370 | 2370 | 0 |
| 459 | 20231026 | 105400 | 980550715 | 2370 | 2370 | 2370 | 2370 | 0 |
| 460 | 20231026 | 105300 | 980550715 | 2370 | 2370 | 2370 | 2370 | 58 |
| 461 | 20231026 | 105200 | 980413255 | 2365 | 2365 | 2365 | 2365 | 50 |
| 462 | 20231026 | 105100 | 980295005 | 2365 | 2365 | 2365 | 2365 | 0 |
| 463 | 20231026 | 105000 | 980295005 | 2365 | 2370 | 2370 | 2365 | 10758 |
| 464 | 20231026 | 104900 | 954852235 | 2370 | 2370 | 2370 | 2370 | 10 |
| 465 | 20231026 | 104800 | 954828535 | 2370 | 2370 | 2370 | 2370 | 2135 |
| 466 | 20231026 | 104700 | 949768585 | 2370 | 2370 | 2370 | 2370 | 0 |
| 467 | 20231026 | 104600 | 949768585 | 2370 | 2370 | 2370 | 2370 | 481 |
| 468 | 20231026 | 104500 | 948628615 | 2365 | 2365 | 2365 | 2365 | 0 |
| 469 | 20231026 | 104400 | 948628615 | 2365 | 2380 | 2380 | 2365 | 1754 |
| 470 | 20231026 | 104300 | 944478095 | 2380 | 2380 | 2380 | 2380 | 270 |
| 471 | 20231026 | 104200 | 943835495 | 2380 | 2380 | 2380 | 2380 | 1 |
| 472 | 20231026 | 104100 | 943833115 | 2370 | 2370 | 2370 | 2370 | 2446 |
| 473 | 20231026 | 104000 | 938036095 | 2370 | 2375 | 2375 | 2370 | 5231 |
| 474 | 20231026 | 103900 | 925612550 | 2375 | 2375 | 2375 | 2375 | 636 |
| 475 | 20231026 | 103800 | 924102050 | 2380 | 2380 | 2380 | 2380 | 17 |
| 476 | 20231026 | 103700 | 924061590 | 2380 | 2380 | 2380 | 2380 | 13 |
| 477 | 20231026 | 103600 | 924030650 | 2380 | 2370 | 2380 | 2370 | 1679 |
| 478 | 20231026 | 103500 | 920036305 | 2370 | 2370 | 2370 | 2370 | 843 |
| 479 | 20231026 | 103400 | 918038395 | 2370 | 2370 | 2370 | 2370 | 162 |
| 480 | 20231026 | 103300 | 917654455 | 2370 | 2370 | 2370 | 2370 | 199 |
| 481 | 20231026 | 103200 | 917182825 | 2370 | 2370 | 2370 | 2370 | 4253 |
| 482 | 20231026 | 103100 | 907103215 | 2370 | 2370 | 2370 | 2370 | 10284 |
| 483 | 20231026 | 103000 | 882730135 | 2370 | 2375 | 2375 | 2370 | 510 |
| 484 | 20231026 | 102900 | 881521420 | 2385 | 2370 | 2385 | 2370 | 1001 |
| 485 | 20231026 | 102800 | 879149035 | 2370 | 2370 | 2370 | 2370 | 25 |
| 486 | 20231026 | 102700 | 879089785 | 2375 | 2375 | 2375 | 2375 | 861 |
| 487 | 20231026 | 102600 | 877044910 | 2385 | 2390 | 2390 | 2375 | 2671 |
| 488 | 20231026 | 102500 | 870687960 | 2390 | 2390 | 2390 | 2390 | 16 |
| 489 | 20231026 | 102400 | 870649720 | 2390 | 2390 | 2390 | 2390 | 0 |
| 490 | 20231026 | 102300 | 870649720 | 2390 | 2390 | 2390 | 2390 | 21 |
| 491 | 20231026 | 102200 | 870599530 | 2385 | 2390 | 2390 | 2385 | 618 |
| 492 | 20231026 | 102100 | 869123095 | 2395 | 2390 | 2395 | 2390 | 1968 |
| 493 | 20231026 | 102000 | 864414090 | 2390 | 2385 | 2390 | 2385 | 1298 |
| 494 | 20231026 | 101900 | 861311875 | 2385 | 2385 | 2385 | 2385 | 521 |
| 495 | 20231026 | 101800 | 860069290 | 2385 | 2385 | 2385 | 2385 | 13 |
| 496 | 20231026 | 101700 | 860038285 | 2385 | 2385 | 2385 | 2385 | 8 |
| 497 | 20231026 | 101600 | 860019205 | 2385 | 2385 | 2385 | 2385 | 206 |
| 498 | 20231026 | 101500 | 859527895 | 2380 | 2380 | 2380 | 2380 | 0 |
| 499 | 20231026 | 101400 | 859527895 | 2380 | 2380 | 2380 | 2380 | 420 |
| 500 | 20231026 | 101300 | 858528295 | 2380 | 2385 | 2385 | 2380 | 187 |
| 501 | 20231026 | 101200 | 858082305 | 2375 | 2375 | 2375 | 2375 | 305 |
| 502 | 20231026 | 101100 | 857357930 | 2375 | 2380 | 2380 | 2375 | 82 |
| 503 | 20231026 | 101000 | 857162775 | 2375 | 2380 | 2380 | 2375 | 1551 |
| 504 | 20231026 | 100900 | 853476120 | 2380 | 2380 | 2380 | 2380 | 1 |
| 505 | 20231026 | 100800 | 853473740 | 2380 | 2380 | 2380 | 2380 | 2 |
| 506 | 20231026 | 100700 | 853468980 | 2380 | 2380 | 2380 | 2380 | 217 |
| 507 | 20231026 | 100600 | 852952520 | 2375 | 2380 | 2380 | 2375 | 790 |
| 508 | 20231026 | 100500 | 851075595 | 2380 | 2380 | 2380 | 2380 | 9 |
| 509 | 20231026 | 100400 | 851054175 | 2370 | 2370 | 2370 | 2370 | 0 |
| 510 | 20231026 | 100300 | 851054175 | 2370 | 2370 | 2370 | 2370 | 80 |
| 511 | 20231026 | 100200 | 850864575 | 2370 | 2370 | 2370 | 2370 | 791 |
| 512 | 20231026 | 100100 | 848989905 | 2370 | 2370 | 2370 | 2370 | 68 |
| 513 | 20231026 | 100000 | 848828745 | 2365 | 2370 | 2370 | 2365 | 8 |
| 514 | 20231026 | 095900 | 848809790 | 2365 | 2365 | 2365 | 2365 | 137 |
| 515 | 20231026 | 095800 | 848485785 | 2370 | 2365 | 2370 | 2360 | 1985 |
| 516 | 20231026 | 095700 | 843793460 | 2365 | 2365 | 2365 | 2365 | 52 |
| 517 | 20231026 | 095600 | 843670480 | 2370 | 2360 | 2370 | 2360 | 5059 |
| 518 | 20231026 | 095500 | 831727050 | 2365 | 2370 | 2375 | 2365 | 33325 |
| 519 | 20231026 | 095400 | 752793295 | 2370 | 2370 | 2370 | 2370 | 4531 |
| 520 | 20231026 | 095300 | 742054825 | 2375 | 2370 | 2375 | 2370 | 510 |
| 521 | 20231026 | 095200 | 740843625 | 2370 | 2370 | 2370 | 2370 | 2137 |
| 522 | 20231026 | 095100 | 735778935 | 2370 | 2380 | 2380 | 2370 | 1057 |
| 523 | 20231026 | 095000 | 733273785 | 2380 | 2375 | 2380 | 2370 | 1017 |
| 524 | 20231026 | 094900 | 730860725 | 2380 | 2380 | 2380 | 2370 | 227 |
| 525 | 20231026 | 094800 | 730321400 | 2380 | 2375 | 2380 | 2370 | 817 |
| 526 | 20231026 | 094700 | 728383420 | 2380 | 2375 | 2380 | 2370 | 4243 |
| 527 | 20231026 | 094600 | 718306360 | 2375 | 2370 | 2380 | 2370 | 1022 |
| 528 | 20231026 | 094500 | 715878375 | 2370 | 2375 | 2375 | 2370 | 960 |
| 529 | 20231026 | 094400 | 713598850 | 2370 | 2370 | 2370 | 2370 | 2514 |
| 530 | 20231026 | 094300 | 707640670 | 2375 | 2380 | 2380 | 2375 | 1123 |
| 531 | 20231026 | 094200 | 704972295 | 2380 | 2380 | 2380 | 2380 | 234 |
| 532 | 20231026 | 094100 | 704415375 | 2380 | 2390 | 2390 | 2380 | 1064 |
| 533 | 20231026 | 094000 | 701872765 | 2390 | 2380 | 2390 | 2380 | 4248 |
| 534 | 20231026 | 093900 | 691744205 | 2385 | 2395 | 2395 | 2375 | 7497 |
| 535 | 20231026 | 093800 | 673934160 | 2375 | 2380 | 2390 | 2375 | 4325 |
| 536 | 20231026 | 093700 | 663617435 | 2385 | 2380 | 2385 | 2375 | 5472 |
| 537 | 20231026 | 093600 | 650588485 | 2380 | 2380 | 2380 | 2375 | 442 |
| 538 | 20231026 | 093500 | 649536625 | 2375 | 2385 | 2385 | 2375 | 861 |
| 539 | 20231026 | 093400 | 647487945 | 2385 | 2375 | 2385 | 2375 | 2825 |
| 540 | 20231026 | 093300 | 640750750 | 2385 | 2375 | 2390 | 2375 | 211 |
| 541 | 20231026 | 093200 | 640249315 | 2375 | 2375 | 2375 | 2375 | 304 |
| 542 | 20231026 | 093100 | 639527315 | 2390 | 2385 | 2390 | 2375 | 3779 |
| 543 | 20231026 | 093000 | 630527470 | 2385 | 2380 | 2385 | 2380 | 1251 |
| 544 | 20231026 | 092900 | 627550085 | 2385 | 2375 | 2385 | 2375 | 11653 |
| 545 | 20231026 | 092800 | 599871325 | 2385 | 2370 | 2390 | 2370 | 1065 |
| 546 | 20231026 | 092700 | 597340040 | 2370 | 2390 | 2390 | 2370 | 1002 |
| 547 | 20231026 | 092600 | 594964765 | 2370 | 2375 | 2390 | 2370 | 3735 |
| 548 | 20231026 | 092500 | 586111675 | 2375 | 2375 | 2375 | 2375 | 3880 |
| 549 | 20231026 | 092400 | 576896675 | 2375 | 2395 | 2395 | 2375 | 4021 |
| 550 | 20231026 | 092300 | 567321440 | 2395 | 2395 | 2395 | 2375 | 4049 |
| 551 | 20231026 | 092200 | 557679830 | 2395 | 2395 | 2400 | 2380 | 6563 |
| 552 | 20231026 | 092100 | 542041245 | 2390 | 2395 | 2400 | 2390 | 1600 |
| 553 | 20231026 | 092000 | 538211740 | 2395 | 2390 | 2395 | 2390 | 2624 |
| 554 | 20231026 | 091900 | 531939380 | 2395 | 2375 | 2395 | 2370 | 9032 |
| 555 | 20231026 | 091800 | 510434615 | 2370 | 2380 | 2380 | 2370 | 1733 |
| 556 | 20231026 | 091700 | 506327325 | 2380 | 2370 | 2385 | 2370 | 9648 |
| 557 | 20231026 | 091600 | 483453735 | 2370 | 2385 | 2385 | 2370 | 11194 |
| 558 | 20231026 | 091500 | 456852520 | 2385 | 2390 | 2395 | 2385 | 2367 |
| 559 | 20231026 | 091400 | 451198400 | 2390 | 2390 | 2400 | 2390 | 1135 |
| 560 | 20231026 | 091300 | 448485125 | 2390 | 2390 | 2390 | 2390 | 1648 |
| 561 | 20231026 | 091200 | 444546405 | 2390 | 2400 | 2405 | 2390 | 2509 |
| 562 | 20231026 | 091100 | 438535365 | 2405 | 2395 | 2405 | 2385 | 15776 |
| 563 | 20231026 | 091000 | 400687175 | 2395 | 2380 | 2395 | 2380 | 3822 |
| 564 | 20231026 | 090900 | 391552680 | 2380 | 2375 | 2385 | 2375 | 1798 |
| 565 | 20231026 | 090800 | 387276015 | 2385 | 2400 | 2405 | 2375 | 13381 |
| 566 | 20231026 | 090700 | 355296120 | 2405 | 2405 | 2405 | 2400 | 14943 |
| 567 | 20231026 | 090600 | 319366405 | 2405 | 2405 | 2410 | 2405 | 6723 |
| 568 | 20231026 | 090500 | 303194205 | 2405 | 2405 | 2410 | 2400 | 9393 |
| 569 | 20231026 | 090400 | 280587560 | 2410 | 2395 | 2415 | 2395 | 15800 |
| 570 | 20231026 | 090300 | 242567165 | 2405 | 2370 | 2405 | 2355 | 22052 |
| 571 | 20231026 | 090200 | 189778615 | 2355 | 2355 | 2370 | 2350 | 4982 |
| 572 | 20231026 | 090100 | 178037445 | 2350 | 2350 | 2375 | 2345 | 43894 |
| 573 | 20231026 | 090000 | 74320980 | 2355 | 2360 | 2385 | 2355 | 21252 |