29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 184600 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 8884 |
| 3 | 20231025 | 184500 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 4 | 20231025 | 184400 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 5 | 20231025 | 184300 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 6 | 20231025 | 184200 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 7 | 20231025 | 184100 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 8 | 20231025 | 184000 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 9 | 20231025 | 183900 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 10 | 20231025 | 183800 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 11 | 20231025 | 183700 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 12 | 20231025 | 183600 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 13 | 20231025 | 183500 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 14 | 20231025 | 183400 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 15 | 20231025 | 183300 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 16 | 20231025 | 183200 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 17 | 20231025 | 183100 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 18 | 20231025 | 183000 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 19 | 20231025 | 182900 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 20 | 20231025 | 182800 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 21 | 20231025 | 182700 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 22 | 20231025 | 182600 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 23 | 20231025 | 182500 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 24 | 20231025 | 182400 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 25 | 20231025 | 182300 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 26 | 20231025 | 182200 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 27 | 20231025 | 182100 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 28 | 20231025 | 182000 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 29 | 20231025 | 181900 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 30 | 20231025 | 181800 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 31 | 20231025 | 181700 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 32 | 20231025 | 181600 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 8884 |
| 33 | 20231025 | 181500 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 34 | 20231025 | 181400 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 35 | 20231025 | 181300 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 36 | 20231025 | 181200 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 37 | 20231025 | 181100 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 38 | 20231025 | 181000 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 39 | 20231025 | 180900 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 40 | 20231025 | 180800 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 41 | 20231025 | 180700 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 42 | 20231025 | 180600 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 43 | 20231025 | 180500 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 44 | 20231025 | 180400 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 45 | 20231025 | 180300 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 46 | 20231025 | 180200 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 47 | 20231025 | 180100 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 48 | 20231025 | 180000 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 49 | 20231025 | 175900 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 50 | 20231025 | 175800 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 51 | 20231025 | 175700 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 52 | 20231025 | 175600 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 53 | 20231025 | 175500 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 54 | 20231025 | 175400 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 55 | 20231025 | 175300 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 56 | 20231025 | 175200 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 57 | 20231025 | 175100 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 58 | 20231025 | 175000 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 59 | 20231025 | 174900 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 60 | 20231025 | 174800 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 61 | 20231025 | 174700 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 62 | 20231025 | 174600 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 8884 |
| 63 | 20231025 | 174500 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 64 | 20231025 | 174400 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 65 | 20231025 | 174300 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 66 | 20231025 | 174200 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 67 | 20231025 | 174100 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 68 | 20231025 | 174000 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 69 | 20231025 | 173900 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 70 | 20231025 | 173800 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 71 | 20231025 | 173700 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 72 | 20231025 | 173600 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 73 | 20231025 | 173500 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 74 | 20231025 | 173400 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 75 | 20231025 | 173300 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 76 | 20231025 | 173200 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 77 | 20231025 | 173100 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 78 | 20231025 | 173000 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 79 | 20231025 | 172900 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 80 | 20231025 | 172800 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 81 | 20231025 | 172700 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 82 | 20231025 | 172600 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 83 | 20231025 | 172500 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 84 | 20231025 | 172400 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 85 | 20231025 | 172300 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 86 | 20231025 | 172200 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 87 | 20231025 | 172100 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 88 | 20231025 | 172000 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 89 | 20231025 | 171900 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 90 | 20231025 | 171800 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 91 | 20231025 | 171700 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 92 | 20231025 | 171600 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 8884 |
| 93 | 20231025 | 171500 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 94 | 20231025 | 171400 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 95 | 20231025 | 171300 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 96 | 20231025 | 171200 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 97 | 20231025 | 171100 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 98 | 20231025 | 171000 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 99 | 20231025 | 170900 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 100 | 20231025 | 170800 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 101 | 20231025 | 170700 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 102 | 20231025 | 170600 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 103 | 20231025 | 170500 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 104 | 20231025 | 170400 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 105 | 20231025 | 170300 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 106 | 20231025 | 170200 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 107 | 20231025 | 170100 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 108 | 20231025 | 170000 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 109 | 20231025 | 165900 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 110 | 20231025 | 165800 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 111 | 20231025 | 165700 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 112 | 20231025 | 165600 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 113 | 20231025 | 165500 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 114 | 20231025 | 165400 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 115 | 20231025 | 165300 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 116 | 20231025 | 165200 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 117 | 20231025 | 165100 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 118 | 20231025 | 165000 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 119 | 20231025 | 164900 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 120 | 20231025 | 164800 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 121 | 20231025 | 164700 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 122 | 20231025 | 164600 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 8884 |
| 123 | 20231025 | 164500 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 124 | 20231025 | 164400 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 125 | 20231025 | 164300 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 126 | 20231025 | 164200 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 127 | 20231025 | 164100 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 128 | 20231025 | 164000 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 129 | 20231025 | 163900 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 130 | 20231025 | 163800 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 131 | 20231025 | 163700 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 132 | 20231025 | 163600 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 133 | 20231025 | 163500 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 134 | 20231025 | 163400 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 135 | 20231025 | 163300 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 136 | 20231025 | 163200 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 137 | 20231025 | 163100 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 138 | 20231025 | 163000 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 139 | 20231025 | 162900 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 140 | 20231025 | 162800 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 141 | 20231025 | 162700 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 142 | 20231025 | 162600 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 143 | 20231025 | 162500 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 144 | 20231025 | 162400 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 145 | 20231025 | 162300 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 146 | 20231025 | 162200 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 147 | 20231025 | 162100 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 148 | 20231025 | 162000 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 149 | 20231025 | 161900 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 150 | 20231025 | 161800 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 151 | 20231025 | 161700 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 152 | 20231025 | 161600 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 8884 |
| 153 | 20231025 | 161500 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 154 | 20231025 | 161400 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 155 | 20231025 | 161300 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 156 | 20231025 | 161200 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 157 | 20231025 | 161100 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 158 | 20231025 | 161000 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 159 | 20231025 | 160900 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 160 | 20231025 | 160800 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 161 | 20231025 | 160700 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 162 | 20231025 | 160600 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 163 | 20231025 | 160500 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 164 | 20231025 | 160400 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 165 | 20231025 | 160300 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 166 | 20231025 | 160200 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 167 | 20231025 | 160100 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 168 | 20231025 | 160000 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 169 | 20231025 | 155900 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 170 | 20231025 | 155800 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 171 | 20231025 | 155700 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 172 | 20231025 | 155600 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 173 | 20231025 | 155500 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 174 | 20231025 | 155400 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 175 | 20231025 | 155300 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 176 | 20231025 | 155200 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 177 | 20231025 | 155100 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 178 | 20231025 | 155000 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 179 | 20231025 | 154900 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 180 | 20231025 | 154800 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 181 | 20231025 | 154700 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 182 | 20231025 | 154600 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 8884 |
| 183 | 20231025 | 154500 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 184 | 20231025 | 154400 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 185 | 20231025 | 154300 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 186 | 20231025 | 154200 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 187 | 20231025 | 154100 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 188 | 20231025 | 154000 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 189 | 20231025 | 153900 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 190 | 20231025 | 153800 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 191 | 20231025 | 153700 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 192 | 20231025 | 153600 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 193 | 20231025 | 153500 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 194 | 20231025 | 153400 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 195 | 20231025 | 153300 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 196 | 20231025 | 153200 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 197 | 20231025 | 153100 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 198 | 20231025 | 153000 | 2892276770 | 9360 | 9360 | 9360 | 9360 | 8884 |
| 199 | 20231025 | 152900 | 2809122530 | 9340 | 9340 | 9340 | 9340 | 0 |
| 200 | 20231025 | 152800 | 2809122530 | 9340 | 9340 | 9340 | 9340 | 0 |
| 201 | 20231025 | 152700 | 2809122530 | 9340 | 9340 | 9340 | 9340 | 0 |
| 202 | 20231025 | 152600 | 2809122530 | 9340 | 9340 | 9340 | 9340 | 0 |
| 203 | 20231025 | 152500 | 2809122530 | 9340 | 9340 | 9340 | 9340 | 0 |
| 204 | 20231025 | 152400 | 2809122530 | 9340 | 9340 | 9340 | 9340 | 0 |
| 205 | 20231025 | 152300 | 2809122530 | 9340 | 9340 | 9340 | 9340 | 0 |
| 206 | 20231025 | 152200 | 2809122530 | 9340 | 9340 | 9340 | 9340 | 0 |
| 207 | 20231025 | 152100 | 2809122530 | 9340 | 9340 | 9340 | 9340 | 0 |
| 208 | 20231025 | 152000 | 2809122530 | 9340 | 9340 | 9340 | 9340 | 0 |
| 209 | 20231025 | 151900 | 2809122530 | 9340 | 9330 | 9340 | 9330 | 266 |
| 210 | 20231025 | 151800 | 2806639520 | 9340 | 9350 | 9350 | 9330 | 155 |
| 211 | 20231025 | 151700 | 2805191290 | 9350 | 9330 | 9350 | 9330 | 253 |
| 212 | 20231025 | 151600 | 2802828720 | 9350 | 9340 | 9350 | 9300 | 1073 |
| 213 | 20231025 | 151500 | 2792833230 | 9360 | 9360 | 9360 | 9360 | 1 |
| 214 | 20231025 | 151400 | 2792823870 | 9360 | 9340 | 9360 | 9340 | 197 |
| 215 | 20231025 | 151300 | 2790983850 | 9340 | 9310 | 9340 | 9310 | 30 |
| 216 | 20231025 | 151200 | 2790704400 | 9310 | 9320 | 9330 | 9310 | 1003 |
| 217 | 20231025 | 151100 | 2781363160 | 9330 | 9330 | 9330 | 9330 | 282 |
| 218 | 20231025 | 151000 | 2778732100 | 9330 | 9330 | 9330 | 9330 | 16 |
| 219 | 20231025 | 150900 | 2778582820 | 9330 | 9320 | 9330 | 9320 | 30 |
| 220 | 20231025 | 150800 | 2778303110 | 9330 | 9300 | 9330 | 9300 | 430 |
| 221 | 20231025 | 150700 | 2774293990 | 9300 | 9300 | 9300 | 9300 | 76 |
| 222 | 20231025 | 150600 | 2773587190 | 9300 | 9310 | 9320 | 9300 | 313 |
| 223 | 20231025 | 150500 | 2770672150 | 9300 | 9320 | 9320 | 9300 | 47 |
| 224 | 20231025 | 150400 | 2770234270 | 9320 | 9320 | 9330 | 9300 | 559 |
| 225 | 20231025 | 150300 | 2765028280 | 9320 | 9320 | 9320 | 9320 | 115 |
| 226 | 20231025 | 150200 | 2763956480 | 9320 | 9310 | 9330 | 9280 | 403 |
| 227 | 20231025 | 150100 | 2760203940 | 9270 | 9270 | 9270 | 9260 | 2736 |
| 228 | 20231025 | 150000 | 2734841330 | 9280 | 9290 | 9290 | 9280 | 528 |
| 229 | 20231025 | 145900 | 2729941280 | 9320 | 9280 | 9320 | 9270 | 97 |
| 230 | 20231025 | 145800 | 2729040250 | 9280 | 9290 | 9290 | 9280 | 159 |
| 231 | 20231025 | 145700 | 2727564510 | 9290 | 9290 | 9300 | 9290 | 81 |
| 232 | 20231025 | 145600 | 2726811890 | 9290 | 9300 | 9300 | 9290 | 418 |
| 233 | 20231025 | 145500 | 2722925790 | 9300 | 9310 | 9310 | 9300 | 72 |
| 234 | 20231025 | 145400 | 2722255890 | 9300 | 9330 | 9330 | 9300 | 1574 |
| 235 | 20231025 | 145300 | 2707596270 | 9330 | 9330 | 9330 | 9330 | 0 |
| 236 | 20231025 | 145200 | 2707596270 | 9330 | 9330 | 9330 | 9330 | 44 |
| 237 | 20231025 | 145100 | 2707185750 | 9320 | 9320 | 9320 | 9320 | 3 |
| 238 | 20231025 | 145000 | 2707157790 | 9310 | 9330 | 9330 | 9310 | 500 |
| 239 | 20231025 | 144900 | 2702496500 | 9340 | 9340 | 9340 | 9340 | 21 |
| 240 | 20231025 | 144800 | 2702300360 | 9340 | 9330 | 9340 | 9330 | 347 |
| 241 | 20231025 | 144700 | 2699061640 | 9320 | 9340 | 9340 | 9320 | 1002 |
| 242 | 20231025 | 144600 | 2689716590 | 9340 | 9340 | 9340 | 9340 | 0 |
| 243 | 20231025 | 144500 | 2689716590 | 9340 | 9350 | 9350 | 9340 | 245 |
| 244 | 20231025 | 144400 | 2687426330 | 9350 | 9370 | 9370 | 9350 | 316 |
| 245 | 20231025 | 144300 | 2684465430 | 9370 | 9370 | 9370 | 9370 | 2405 |
| 246 | 20231025 | 144200 | 2661930580 | 9370 | 9370 | 9370 | 9370 | 2 |
| 247 | 20231025 | 144100 | 2661911840 | 9330 | 9340 | 9370 | 9330 | 238 |
| 248 | 20231025 | 144000 | 2659690090 | 9340 | 9340 | 9340 | 9340 | 27 |
| 249 | 20231025 | 143900 | 2659437910 | 9360 | 9340 | 9360 | 9340 | 23 |
| 250 | 20231025 | 143800 | 2659222870 | 9340 | 9330 | 9340 | 9330 | 3 |
| 251 | 20231025 | 143700 | 2659194870 | 9320 | 9320 | 9320 | 9320 | 7 |
| 252 | 20231025 | 143600 | 2659129630 | 9320 | 9320 | 9320 | 9320 | 1 |
| 253 | 20231025 | 143500 | 2659120310 | 9320 | 9350 | 9350 | 9320 | 14 |
| 254 | 20231025 | 143400 | 2658989710 | 9340 | 9340 | 9350 | 9340 | 405 |
| 255 | 20231025 | 143300 | 2655203000 | 9350 | 9350 | 9350 | 9350 | 0 |
| 256 | 20231025 | 143200 | 2655203000 | 9350 | 9360 | 9360 | 9350 | 1151 |
| 257 | 20231025 | 143100 | 2644429650 | 9360 | 9360 | 9360 | 9360 | 3 |
| 258 | 20231025 | 143000 | 2644401570 | 9320 | 9350 | 9370 | 9320 | 37 |
| 259 | 20231025 | 142900 | 2644055660 | 9350 | 9350 | 9350 | 9350 | 232 |
| 260 | 20231025 | 142800 | 2641886460 | 9350 | 9350 | 9350 | 9350 | 1 |
| 261 | 20231025 | 142700 | 2641877110 | 9320 | 9330 | 9330 | 9320 | 8 |
| 262 | 20231025 | 142600 | 2641802540 | 9320 | 9370 | 9370 | 9320 | 337 |
| 263 | 20231025 | 142500 | 2638658070 | 9370 | 9370 | 9370 | 9370 | 92 |
| 264 | 20231025 | 142400 | 2637796030 | 9370 | 9350 | 9370 | 9350 | 146 |
| 265 | 20231025 | 142300 | 2636430620 | 9350 | 9300 | 9350 | 9300 | 575 |
| 266 | 20231025 | 142200 | 2631078710 | 9300 | 9300 | 9300 | 9280 | 68 |
| 267 | 20231025 | 142100 | 2630447350 | 9300 | 9280 | 9300 | 9280 | 680 |
| 268 | 20231025 | 142000 | 2624124910 | 9280 | 9280 | 9280 | 9280 | 2 |
| 269 | 20231025 | 141900 | 2624106350 | 9250 | 9260 | 9260 | 9250 | 952 |
| 270 | 20231025 | 141800 | 2615299830 | 9250 | 9250 | 9250 | 9250 | 102 |
| 271 | 20231025 | 141700 | 2614356330 | 9240 | 9260 | 9260 | 9240 | 1091 |
| 272 | 20231025 | 141600 | 2604267500 | 9240 | 9250 | 9270 | 9240 | 588 |
| 273 | 20231025 | 141500 | 2598832180 | 9250 | 9250 | 9260 | 9250 | 85 |
| 274 | 20231025 | 141400 | 2598045280 | 9250 | 9290 | 9300 | 9250 | 1083 |
| 275 | 20231025 | 141300 | 2588012760 | 9250 | 9250 | 9250 | 9250 | 0 |
| 276 | 20231025 | 141200 | 2588012760 | 9250 | 9260 | 9260 | 9250 | 914 |
| 277 | 20231025 | 141100 | 2579558250 | 9250 | 9260 | 9260 | 9250 | 712 |
| 278 | 20231025 | 141000 | 2572969470 | 9260 | 9270 | 9270 | 9260 | 793 |
| 279 | 20231025 | 140900 | 2565625400 | 9270 | 9270 | 9270 | 9270 | 42 |
| 280 | 20231025 | 140800 | 2565236060 | 9270 | 9330 | 9330 | 9270 | 42 |
| 281 | 20231025 | 140700 | 2564846420 | 9330 | 9260 | 9330 | 9260 | 891 |
| 282 | 20231025 | 140600 | 2556592120 | 9260 | 9300 | 9300 | 9250 | 4240 |
| 283 | 20231025 | 140500 | 2517222570 | 9300 | 9330 | 9340 | 9300 | 1333 |
| 284 | 20231025 | 140400 | 2504818380 | 9310 | 9310 | 9340 | 9310 | 824 |
| 285 | 20231025 | 140300 | 2497146900 | 9310 | 9320 | 9320 | 9310 | 2338 |
| 286 | 20231025 | 140200 | 2475378940 | 9320 | 9310 | 9320 | 9310 | 905 |
| 287 | 20231025 | 140100 | 2466952180 | 9310 | 9340 | 9350 | 9310 | 842 |
| 288 | 20231025 | 140000 | 2459104010 | 9350 | 9350 | 9350 | 9310 | 237 |
| 289 | 20231025 | 135900 | 2456897020 | 9360 | 9320 | 9370 | 9300 | 1893 |
| 290 | 20231025 | 135800 | 2439273450 | 9370 | 9370 | 9370 | 9320 | 5227 |
| 291 | 20231025 | 135700 | 2390359520 | 9370 | 9420 | 9420 | 9370 | 939 |
| 292 | 20231025 | 135600 | 2381555720 | 9420 | 9420 | 9420 | 9420 | 5 |
| 293 | 20231025 | 135500 | 2381508620 | 9420 | 9420 | 9420 | 9420 | 21 |
| 294 | 20231025 | 135400 | 2381310800 | 9420 | 9390 | 9420 | 9370 | 513 |
| 295 | 20231025 | 135300 | 2376499850 | 9380 | 9420 | 9420 | 9380 | 236 |
| 296 | 20231025 | 135200 | 2374285850 | 9420 | 9420 | 9420 | 9360 | 4724 |
| 297 | 20231025 | 135100 | 2329975340 | 9420 | 9440 | 9440 | 9420 | 280 |
| 298 | 20231025 | 135000 | 2327336640 | 9440 | 9430 | 9440 | 9430 | 21 |
| 299 | 20231025 | 134900 | 2327138600 | 9450 | 9450 | 9450 | 9450 | 0 |
| 300 | 20231025 | 134800 | 2327138600 | 9450 | 9440 | 9450 | 9440 | 394 |
| 301 | 20231025 | 134700 | 2323416190 | 9450 | 9430 | 9450 | 9420 | 463 |
| 302 | 20231025 | 134600 | 2319051520 | 9430 | 9430 | 9430 | 9430 | 130 |
| 303 | 20231025 | 134500 | 2317825620 | 9430 | 9440 | 9440 | 9430 | 440 |
| 304 | 20231025 | 134400 | 2313676300 | 9440 | 9460 | 9460 | 9440 | 25 |
| 305 | 20231025 | 134300 | 2313440240 | 9430 | 9430 | 9430 | 9430 | 0 |
| 306 | 20231025 | 134200 | 2313440240 | 9430 | 9430 | 9430 | 9430 | 42 |
| 307 | 20231025 | 134100 | 2313044180 | 9420 | 9450 | 9450 | 9420 | 544 |
| 308 | 20231025 | 134000 | 2307911640 | 9460 | 9460 | 9470 | 9460 | 275 |
| 309 | 20231025 | 133900 | 2305310070 | 9460 | 9460 | 9460 | 9460 | 36 |
| 310 | 20231025 | 133800 | 2304969510 | 9460 | 9460 | 9460 | 9460 | 76 |
| 311 | 20231025 | 133700 | 2304250550 | 9460 | 9460 | 9460 | 9460 | 197 |
| 312 | 20231025 | 133600 | 2302386930 | 9450 | 9450 | 9450 | 9450 | 6 |
| 313 | 20231025 | 133500 | 2302330230 | 9450 | 9460 | 9470 | 9450 | 135 |
| 314 | 20231025 | 133400 | 2301053280 | 9470 | 9480 | 9480 | 9460 | 106 |
| 315 | 20231025 | 133300 | 2300048620 | 9490 | 9480 | 9500 | 9480 | 257 |
| 316 | 20231025 | 133200 | 2297611950 | 9480 | 9490 | 9500 | 9480 | 60 |
| 317 | 20231025 | 133100 | 2297043110 | 9490 | 9490 | 9490 | 9490 | 0 |
| 318 | 20231025 | 133000 | 2297043110 | 9490 | 9490 | 9490 | 9460 | 520 |
| 319 | 20231025 | 132900 | 2292111820 | 9460 | 9500 | 9500 | 9460 | 1439 |
| 320 | 20231025 | 132800 | 2278457040 | 9490 | 9490 | 9520 | 9490 | 742 |
| 321 | 20231025 | 132700 | 2271400670 | 9490 | 9550 | 9550 | 9440 | 4705 |
| 322 | 20231025 | 132600 | 2226796950 | 9540 | 9520 | 9570 | 9520 | 2651 |
| 323 | 20231025 | 132500 | 2201515970 | 9520 | 9520 | 9590 | 9490 | 2447 |
| 324 | 20231025 | 132400 | 2178255380 | 9530 | 9590 | 9600 | 9490 | 5220 |
| 325 | 20231025 | 132300 | 2128544840 | 9570 | 9610 | 9650 | 9560 | 5242 |
| 326 | 20231025 | 132200 | 2078196380 | 9590 | 9460 | 9730 | 9460 | 21832 |
| 327 | 20231025 | 132100 | 1868298170 | 9450 | 9460 | 9460 | 9450 | 32 |
| 328 | 20231025 | 132000 | 1867995510 | 9460 | 9470 | 9470 | 9460 | 255 |
| 329 | 20231025 | 131900 | 1865582200 | 9470 | 9470 | 9470 | 9470 | 600 |
| 330 | 20231025 | 131800 | 1859900200 | 9500 | 9510 | 9520 | 9500 | 335 |
| 331 | 20231025 | 131700 | 1856714130 | 9510 | 9470 | 9510 | 9470 | 1686 |
| 332 | 20231025 | 131600 | 1840746730 | 9470 | 9450 | 9470 | 9440 | 607 |
| 333 | 20231025 | 131500 | 1835001960 | 9420 | 9420 | 9420 | 9420 | 0 |
| 334 | 20231025 | 131400 | 1835001960 | 9420 | 9420 | 9420 | 9420 | 2 |
| 335 | 20231025 | 131300 | 1834983120 | 9420 | 9420 | 9420 | 9420 | 0 |
| 336 | 20231025 | 131200 | 1834983120 | 9420 | 9420 | 9420 | 9420 | 14 |
| 337 | 20231025 | 131100 | 1834851240 | 9400 | 9400 | 9400 | 9400 | 165 |
| 338 | 20231025 | 131000 | 1833300240 | 9400 | 9440 | 9440 | 9400 | 731 |
| 339 | 20231025 | 130900 | 1826409840 | 9460 | 9460 | 9460 | 9460 | 16 |
| 340 | 20231025 | 130800 | 1826258480 | 9460 | 9460 | 9460 | 9430 | 106 |
| 341 | 20231025 | 130700 | 1825258200 | 9460 | 9460 | 9460 | 9460 | 10 |
| 342 | 20231025 | 130600 | 1825163600 | 9460 | 9410 | 9460 | 9410 | 1462 |
| 343 | 20231025 | 130500 | 1811403610 | 9410 | 9430 | 9430 | 9410 | 455 |
| 344 | 20231025 | 130400 | 1807117830 | 9430 | 9430 | 9430 | 9430 | 269 |
| 345 | 20231025 | 130300 | 1804581160 | 9480 | 9480 | 9480 | 9480 | 0 |
| 346 | 20231025 | 130200 | 1804581160 | 9480 | 9480 | 9480 | 9480 | 57 |
| 347 | 20231025 | 130100 | 1804040800 | 9430 | 9430 | 9430 | 9430 | 319 |
| 348 | 20231025 | 130000 | 1801032630 | 9430 | 9430 | 9440 | 9430 | 230 |
| 349 | 20231025 | 125900 | 1798863720 | 9440 | 9440 | 9440 | 9440 | 46 |
| 350 | 20231025 | 125800 | 1798429480 | 9430 | 9430 | 9430 | 9430 | 160 |
| 351 | 20231025 | 125700 | 1796920680 | 9440 | 9440 | 9440 | 9440 | 12 |
| 352 | 20231025 | 125600 | 1796807400 | 9440 | 9440 | 9440 | 9440 | 20 |
| 353 | 20231025 | 125500 | 1796618600 | 9450 | 9450 | 9450 | 9450 | 50 |
| 354 | 20231025 | 125400 | 1796146100 | 9430 | 9470 | 9470 | 9430 | 774 |
| 355 | 20231025 | 125300 | 1788828300 | 9500 | 9490 | 9500 | 9490 | 92 |
| 356 | 20231025 | 125200 | 1787955120 | 9490 | 9460 | 9490 | 9460 | 13 |
| 357 | 20231025 | 125100 | 1787831840 | 9460 | 9440 | 9460 | 9440 | 275 |
| 358 | 20231025 | 125000 | 1785233620 | 9430 | 9430 | 9430 | 9430 | 5 |
| 359 | 20231025 | 124900 | 1785186470 | 9430 | 9430 | 9430 | 9430 | 107 |
| 360 | 20231025 | 124800 | 1784177460 | 9430 | 9430 | 9430 | 9430 | 10 |
| 361 | 20231025 | 124700 | 1784083160 | 9430 | 9430 | 9430 | 9430 | 1 |
| 362 | 20231025 | 124600 | 1784073730 | 9430 | 9420 | 9430 | 9410 | 186 |
| 363 | 20231025 | 124500 | 1782322960 | 9430 | 9430 | 9430 | 9430 | 1 |
| 364 | 20231025 | 124400 | 1782313530 | 9410 | 9410 | 9410 | 9410 | 650 |
| 365 | 20231025 | 124300 | 1776197030 | 9410 | 9410 | 9410 | 9410 | 1 |
| 366 | 20231025 | 124200 | 1776187620 | 9400 | 9410 | 9410 | 9400 | 203 |
| 367 | 20231025 | 124100 | 1774277420 | 9420 | 9400 | 9420 | 9400 | 747 |
| 368 | 20231025 | 124000 | 1767242720 | 9400 | 9390 | 9400 | 9390 | 2278 |
| 369 | 20231025 | 123900 | 1745852000 | 9400 | 9410 | 9410 | 9400 | 742 |
| 370 | 20231025 | 123800 | 1738876240 | 9410 | 9400 | 9410 | 9400 | 339 |
| 371 | 20231025 | 123700 | 1735687260 | 9390 | 9400 | 9400 | 9390 | 25 |
| 372 | 20231025 | 123600 | 1735452400 | 9390 | 9390 | 9390 | 9390 | 281 |
| 373 | 20231025 | 123500 | 1732813810 | 9430 | 9400 | 9430 | 9400 | 33 |
| 374 | 20231025 | 123400 | 1732503550 | 9390 | 9390 | 9390 | 9390 | 15 |
| 375 | 20231025 | 123300 | 1732362700 | 9390 | 9400 | 9400 | 9390 | 1332 |
| 376 | 20231025 | 123200 | 1719853880 | 9410 | 9410 | 9410 | 9410 | 0 |
| 377 | 20231025 | 123100 | 1719853880 | 9410 | 9410 | 9410 | 9410 | 46 |
| 378 | 20231025 | 123000 | 1719421020 | 9410 | 9410 | 9410 | 9410 | 87 |
| 379 | 20231025 | 122900 | 1718602350 | 9400 | 9410 | 9410 | 9400 | 791 |
| 380 | 20231025 | 122800 | 1711166720 | 9400 | 9410 | 9410 | 9400 | 1043 |
| 381 | 20231025 | 122700 | 1701352120 | 9410 | 9410 | 9410 | 9410 | 0 |
| 382 | 20231025 | 122600 | 1701352120 | 9410 | 9410 | 9410 | 9410 | 0 |
| 383 | 20231025 | 122500 | 1701352120 | 9410 | 9410 | 9410 | 9410 | 5 |
| 384 | 20231025 | 122400 | 1701305070 | 9410 | 9410 | 9410 | 9410 | 3 |
| 385 | 20231025 | 122300 | 1701276840 | 9410 | 9410 | 9410 | 9410 | 116 |
| 386 | 20231025 | 122200 | 1700185280 | 9420 | 9430 | 9430 | 9420 | 236 |
| 387 | 20231025 | 122100 | 1697961800 | 9430 | 9450 | 9450 | 9430 | 12 |
| 388 | 20231025 | 122000 | 1697848430 | 9450 | 9430 | 9450 | 9430 | 36 |
| 389 | 20231025 | 121900 | 1697508930 | 9430 | 9450 | 9450 | 9430 | 2556 |
| 390 | 20231025 | 121800 | 1673396770 | 9450 | 9460 | 9460 | 9450 | 298 |
| 391 | 20231025 | 121700 | 1670580460 | 9460 | 9460 | 9460 | 9460 | 1 |
| 392 | 20231025 | 121600 | 1670571000 | 9490 | 9460 | 9490 | 9460 | 176 |
| 393 | 20231025 | 121500 | 1668900920 | 9490 | 9490 | 9490 | 9490 | 0 |
| 394 | 20231025 | 121400 | 1668900920 | 9490 | 9450 | 9490 | 9450 | 42 |
| 395 | 20231025 | 121300 | 1668503540 | 9450 | 9440 | 9450 | 9440 | 285 |
| 396 | 20231025 | 121200 | 1665810560 | 9440 | 9450 | 9450 | 9440 | 32 |
| 397 | 20231025 | 121100 | 1665508240 | 9440 | 9440 | 9440 | 9440 | 0 |
| 398 | 20231025 | 121000 | 1665508240 | 9440 | 9450 | 9450 | 9440 | 190 |
| 399 | 20231025 | 120900 | 1663713240 | 9450 | 9500 | 9500 | 9450 | 186 |
| 400 | 20231025 | 120800 | 1661952080 | 9500 | 9500 | 9500 | 9500 | 150 |
| 401 | 20231025 | 120700 | 1660527080 | 9500 | 9500 | 9500 | 9500 | 10 |
| 402 | 20231025 | 120600 | 1660432080 | 9440 | 9440 | 9440 | 9430 | 1469 |
| 403 | 20231025 | 120500 | 1646568930 | 9440 | 9460 | 9460 | 9440 | 3575 |
| 404 | 20231025 | 120400 | 1612808770 | 9460 | 9460 | 9460 | 9460 | 0 |
| 405 | 20231025 | 120300 | 1612808770 | 9460 | 9460 | 9460 | 9450 | 106 |
| 406 | 20231025 | 120200 | 1611806370 | 9460 | 9460 | 9460 | 9460 | 14 |
| 407 | 20231025 | 120100 | 1611673930 | 9460 | 9470 | 9470 | 9460 | 153 |
| 408 | 20231025 | 120000 | 1610225540 | 9480 | 9480 | 9480 | 9480 | 52 |
| 409 | 20231025 | 115900 | 1609732580 | 9470 | 9470 | 9470 | 9470 | 40 |
| 410 | 20231025 | 115800 | 1609353780 | 9480 | 9480 | 9480 | 9480 | 10 |
| 411 | 20231025 | 115700 | 1609258980 | 9510 | 9510 | 9510 | 9510 | 1 |
| 412 | 20231025 | 115600 | 1609249470 | 9510 | 9510 | 9510 | 9510 | 11 |
| 413 | 20231025 | 115500 | 1609144860 | 9510 | 9510 | 9510 | 9510 | 14 |
| 414 | 20231025 | 115400 | 1609011720 | 9510 | 9500 | 9510 | 9460 | 576 |
| 415 | 20231025 | 115300 | 1603539910 | 9450 | 9480 | 9500 | 9450 | 40 |
| 416 | 20231025 | 115200 | 1603160500 | 9510 | 9510 | 9510 | 9510 | 0 |
| 417 | 20231025 | 115100 | 1603160500 | 9510 | 9510 | 9510 | 9510 | 0 |
| 418 | 20231025 | 115000 | 1603160500 | 9510 | 9510 | 9510 | 9510 | 0 |
| 419 | 20231025 | 114900 | 1603160500 | 9510 | 9510 | 9510 | 9510 | 0 |
| 420 | 20231025 | 114800 | 1603160500 | 9510 | 9460 | 9510 | 9460 | 50 |
| 421 | 20231025 | 114700 | 1602685500 | 9460 | 9510 | 9510 | 9460 | 4 |
| 422 | 20231025 | 114600 | 1602647510 | 9510 | 9510 | 9510 | 9510 | 2 |
| 423 | 20231025 | 114500 | 1602628490 | 9450 | 9500 | 9500 | 9450 | 1568 |
| 424 | 20231025 | 114400 | 1587790370 | 9500 | 9500 | 9500 | 9500 | 0 |
| 425 | 20231025 | 114300 | 1587790370 | 9500 | 9500 | 9500 | 9500 | 129 |
| 426 | 20231025 | 114200 | 1586564870 | 9500 | 9500 | 9500 | 9500 | 6 |
| 427 | 20231025 | 114100 | 1586507870 | 9520 | 9520 | 9520 | 9520 | 0 |
| 428 | 20231025 | 114000 | 1586507870 | 9520 | 9520 | 9520 | 9520 | 1 |
| 429 | 20231025 | 113900 | 1586498350 | 9480 | 9480 | 9490 | 9480 | 70 |
| 430 | 20231025 | 113800 | 1585834730 | 9480 | 9490 | 9490 | 9480 | 55 |
| 431 | 20231025 | 113700 | 1585313310 | 9480 | 9480 | 9480 | 9480 | 0 |
| 432 | 20231025 | 113600 | 1585313310 | 9480 | 9480 | 9480 | 9480 | 0 |
| 433 | 20231025 | 113500 | 1585313310 | 9480 | 9470 | 9480 | 9470 | 29 |
| 434 | 20231025 | 113400 | 1585038630 | 9520 | 9480 | 9520 | 9470 | 38 |
| 435 | 20231025 | 113300 | 1584678380 | 9510 | 9510 | 9510 | 9510 | 0 |
| 436 | 20231025 | 113200 | 1584678380 | 9510 | 9510 | 9510 | 9510 | 0 |
| 437 | 20231025 | 113100 | 1584678380 | 9510 | 9510 | 9510 | 9510 | 1 |
| 438 | 20231025 | 113000 | 1584668870 | 9460 | 9480 | 9480 | 9460 | 45 |
| 439 | 20231025 | 112900 | 1584243050 | 9480 | 9480 | 9480 | 9480 | 68 |
| 440 | 20231025 | 112800 | 1583598410 | 9480 | 9460 | 9480 | 9460 | 697 |
| 441 | 20231025 | 112700 | 1576990890 | 9470 | 9480 | 9480 | 9460 | 36 |
| 442 | 20231025 | 112600 | 1576649690 | 9460 | 9470 | 9470 | 9460 | 167 |
| 443 | 20231025 | 112500 | 1575069840 | 9460 | 9490 | 9490 | 9460 | 701 |
| 444 | 20231025 | 112400 | 1568427220 | 9490 | 9490 | 9490 | 9490 | 50 |
| 445 | 20231025 | 112300 | 1567952720 | 9490 | 9510 | 9510 | 9490 | 548 |
| 446 | 20231025 | 112200 | 1562751580 | 9500 | 9520 | 9520 | 9500 | 520 |
| 447 | 20231025 | 112100 | 1557809120 | 9530 | 9540 | 9540 | 9530 | 166 |
| 448 | 20231025 | 112000 | 1556226700 | 9550 | 9550 | 9550 | 9550 | 32 |
| 449 | 20231025 | 111900 | 1555921100 | 9570 | 9570 | 9570 | 9570 | 0 |
| 450 | 20231025 | 111800 | 1555921100 | 9570 | 9550 | 9570 | 9550 | 14 |
| 451 | 20231025 | 111700 | 1555787320 | 9550 | 9540 | 9550 | 9540 | 833 |
| 452 | 20231025 | 111600 | 1547835190 | 9550 | 9550 | 9550 | 9550 | 0 |
| 453 | 20231025 | 111500 | 1547835190 | 9550 | 9560 | 9560 | 9550 | 40 |
| 454 | 20231025 | 111400 | 1547453140 | 9590 | 9520 | 9590 | 9510 | 623 |
| 455 | 20231025 | 111300 | 1541485340 | 9510 | 9510 | 9510 | 9500 | 3056 |
| 456 | 20231025 | 111200 | 1512452200 | 9530 | 9540 | 9540 | 9510 | 584 |
| 457 | 20231025 | 111100 | 1506884080 | 9580 | 9580 | 9580 | 9580 | 0 |
| 458 | 20231025 | 111000 | 1506884080 | 9580 | 9550 | 9580 | 9550 | 253 |
| 459 | 20231025 | 110900 | 1504467900 | 9550 | 9570 | 9570 | 9550 | 159 |
| 460 | 20231025 | 110800 | 1502947450 | 9560 | 9570 | 9570 | 9560 | 68 |
| 461 | 20231025 | 110700 | 1502297080 | 9570 | 9590 | 9590 | 9570 | 317 |
| 462 | 20231025 | 110600 | 1499262680 | 9580 | 9570 | 9580 | 9570 | 148 |
| 463 | 20231025 | 110500 | 1497845910 | 9570 | 9590 | 9590 | 9570 | 270 |
| 464 | 20231025 | 110400 | 1495256810 | 9590 | 9600 | 9600 | 9590 | 6 |
| 465 | 20231025 | 110300 | 1495199220 | 9560 | 9560 | 9570 | 9560 | 276 |
| 466 | 20231025 | 110200 | 1492560380 | 9560 | 9570 | 9570 | 9560 | 536 |
| 467 | 20231025 | 110100 | 1487430880 | 9570 | 9570 | 9570 | 9570 | 6 |
| 468 | 20231025 | 110000 | 1487373460 | 9570 | 9620 | 9620 | 9570 | 943 |
| 469 | 20231025 | 105900 | 1478330160 | 9620 | 9580 | 9620 | 9580 | 3414 |
| 470 | 20231025 | 105800 | 1445497400 | 9580 | 9570 | 9650 | 9570 | 2510 |
| 471 | 20231025 | 105700 | 1421336140 | 9570 | 9570 | 9570 | 9520 | 2851 |
| 472 | 20231025 | 105600 | 1394125110 | 9560 | 9560 | 9650 | 9540 | 4382 |
| 473 | 20231025 | 105500 | 1352004120 | 9560 | 9480 | 9560 | 9480 | 1114 |
| 474 | 20231025 | 105400 | 1341405530 | 9470 | 9480 | 9480 | 9470 | 135 |
| 475 | 20231025 | 105300 | 1340126030 | 9480 | 9490 | 9500 | 9480 | 61 |
| 476 | 20231025 | 105200 | 1339547070 | 9500 | 9480 | 9500 | 9480 | 332 |
| 477 | 20231025 | 105100 | 1336399690 | 9480 | 9480 | 9480 | 9480 | 571 |
| 478 | 20231025 | 105000 | 1330986610 | 9500 | 9480 | 9500 | 9480 | 660 |
| 479 | 20231025 | 104900 | 1324729200 | 9480 | 9430 | 9480 | 9430 | 361 |
| 480 | 20231025 | 104800 | 1321317020 | 9430 | 9450 | 9470 | 9430 | 553 |
| 481 | 20231025 | 104700 | 1316093320 | 9480 | 9480 | 9480 | 9480 | 2 |
| 482 | 20231025 | 104600 | 1316074360 | 9440 | 9460 | 9460 | 9440 | 346 |
| 483 | 20231025 | 104500 | 1312804600 | 9480 | 9460 | 9480 | 9460 | 11 |
| 484 | 20231025 | 104400 | 1312700360 | 9480 | 9480 | 9480 | 9480 | 50 |
| 485 | 20231025 | 104300 | 1312226360 | 9480 | 9480 | 9480 | 9480 | 7 |
| 486 | 20231025 | 104200 | 1312160000 | 9490 | 9450 | 9490 | 9440 | 153 |
| 487 | 20231025 | 104100 | 1310714640 | 9450 | 9420 | 9450 | 9420 | 375 |
| 488 | 20231025 | 104000 | 1307179610 | 9420 | 9420 | 9420 | 9420 | 86 |
| 489 | 20231025 | 103900 | 1306369490 | 9420 | 9420 | 9420 | 9410 | 569 |
| 490 | 20231025 | 103800 | 1301009520 | 9420 | 9440 | 9450 | 9420 | 857 |
| 491 | 20231025 | 103700 | 1292931630 | 9440 | 9420 | 9440 | 9420 | 462 |
| 492 | 20231025 | 103600 | 1288574830 | 9400 | 9380 | 9400 | 9380 | 303 |
| 493 | 20231025 | 103500 | 1285730170 | 9380 | 9410 | 9410 | 9380 | 1411 |
| 494 | 20231025 | 103400 | 1272476250 | 9420 | 9430 | 9430 | 9420 | 992 |
| 495 | 20231025 | 103300 | 1263127760 | 9430 | 9440 | 9440 | 9430 | 390 |
| 496 | 20231025 | 103200 | 1259446730 | 9450 | 9450 | 9450 | 9450 | 20 |
| 497 | 20231025 | 103100 | 1259257730 | 9440 | 9450 | 9490 | 9440 | 230 |
| 498 | 20231025 | 103000 | 1257084280 | 9470 | 9470 | 9470 | 9470 | 160 |
| 499 | 20231025 | 102900 | 1255569080 | 9480 | 9440 | 9480 | 9440 | 10 |
| 500 | 20231025 | 102800 | 1255474640 | 9440 | 9440 | 9440 | 9440 | 100 |
| 501 | 20231025 | 102700 | 1254530640 | 9440 | 9460 | 9460 | 9440 | 36 |
| 502 | 20231025 | 102600 | 1254190290 | 9490 | 9410 | 9490 | 9410 | 260 |
| 503 | 20231025 | 102500 | 1251729570 | 9430 | 9440 | 9440 | 9400 | 5056 |
| 504 | 20231025 | 102400 | 1204152210 | 9440 | 9440 | 9440 | 9440 | 46 |
| 505 | 20231025 | 102300 | 1203717970 | 9440 | 9440 | 9440 | 9440 | 1 |
| 506 | 20231025 | 102200 | 1203708530 | 9430 | 9480 | 9500 | 9430 | 6150 |
| 507 | 20231025 | 102100 | 1145584850 | 9480 | 9480 | 9480 | 9480 | 44 |
| 508 | 20231025 | 102000 | 1145167730 | 9510 | 9510 | 9510 | 9510 | 61 |
| 509 | 20231025 | 101900 | 1144587620 | 9480 | 9480 | 9480 | 9480 | 152 |
| 510 | 20231025 | 101800 | 1143146660 | 9490 | 9510 | 9520 | 9490 | 103 |
| 511 | 20231025 | 101700 | 1142166450 | 9520 | 9480 | 9520 | 9460 | 137 |
| 512 | 20231025 | 101600 | 1140868320 | 9530 | 9530 | 9530 | 9530 | 1 |
| 513 | 20231025 | 101500 | 1140858790 | 9480 | 9530 | 9540 | 9480 | 163 |
| 514 | 20231025 | 101400 | 1139308280 | 9530 | 9500 | 9540 | 9500 | 860 |
| 515 | 20231025 | 101300 | 1131131860 | 9500 | 9490 | 9500 | 9490 | 166 |
| 516 | 20231025 | 101200 | 1129555200 | 9490 | 9470 | 9490 | 9470 | 80 |
| 517 | 20231025 | 101100 | 1128796660 | 9460 | 9460 | 9460 | 9460 | 34 |
| 518 | 20231025 | 101000 | 1128475020 | 9460 | 9460 | 9460 | 9460 | 293 |
| 519 | 20231025 | 100900 | 1125703240 | 9460 | 9440 | 9460 | 9440 | 1303 |
| 520 | 20231025 | 100800 | 1113397960 | 9440 | 9460 | 9460 | 9430 | 904 |
| 521 | 20231025 | 100700 | 1104858410 | 9460 | 9470 | 9470 | 9460 | 221 |
| 522 | 20231025 | 100600 | 1102767330 | 9500 | 9510 | 9510 | 9440 | 1028 |
| 523 | 20231025 | 100500 | 1093057930 | 9510 | 9500 | 9520 | 9440 | 1519 |
| 524 | 20231025 | 100400 | 1078684420 | 9500 | 9510 | 9510 | 9490 | 942 |
| 525 | 20231025 | 100300 | 1069731000 | 9520 | 9520 | 9530 | 9520 | 246 |
| 526 | 20231025 | 100200 | 1067388320 | 9520 | 9550 | 9550 | 9520 | 1743 |
| 527 | 20231025 | 100100 | 1050761770 | 9560 | 9560 | 9560 | 9550 | 358 |
| 528 | 20231025 | 100000 | 1047340520 | 9560 | 9600 | 9600 | 9550 | 530 |
| 529 | 20231025 | 095900 | 1042271730 | 9570 | 9600 | 9600 | 9570 | 221 |
| 530 | 20231025 | 095800 | 1040154520 | 9610 | 9600 | 9610 | 9570 | 1062 |
| 531 | 20231025 | 095700 | 1029970030 | 9610 | 9590 | 9610 | 9590 | 277 |
| 532 | 20231025 | 095600 | 1027308650 | 9590 | 9610 | 9610 | 9590 | 315 |
| 533 | 20231025 | 095500 | 1024284800 | 9620 | 9610 | 9630 | 9610 | 182 |
| 534 | 20231025 | 095400 | 1022535130 | 9610 | 9590 | 9610 | 9590 | 324 |
| 535 | 20231025 | 095300 | 1019425470 | 9560 | 9570 | 9590 | 9560 | 886 |
| 536 | 20231025 | 095200 | 1010944810 | 9580 | 9620 | 9650 | 9580 | 5531 |
| 537 | 20231025 | 095100 | 957730870 | 9600 | 9570 | 9620 | 9570 | 2306 |
| 538 | 20231025 | 095000 | 935609340 | 9570 | 9500 | 9570 | 9490 | 1746 |
| 539 | 20231025 | 094900 | 918967960 | 9500 | 9500 | 9500 | 9490 | 490 |
| 540 | 20231025 | 094800 | 914316250 | 9500 | 9520 | 9520 | 9500 | 1865 |
| 541 | 20231025 | 094700 | 896587360 | 9520 | 9520 | 9520 | 9510 | 151 |
| 542 | 20231025 | 094600 | 895150750 | 9510 | 9550 | 9550 | 9510 | 268 |
| 543 | 20231025 | 094500 | 892599980 | 9550 | 9540 | 9550 | 9540 | 158 |
| 544 | 20231025 | 094400 | 891091280 | 9510 | 9520 | 9520 | 9510 | 269 |
| 545 | 20231025 | 094300 | 888530880 | 9510 | 9520 | 9520 | 9510 | 680 |
| 546 | 20231025 | 094200 | 882059000 | 9520 | 9540 | 9550 | 9520 | 582 |
| 547 | 20231025 | 094100 | 876513750 | 9540 | 9500 | 9540 | 9500 | 395 |
| 548 | 20231025 | 094000 | 872757020 | 9500 | 9510 | 9510 | 9490 | 283 |
| 549 | 20231025 | 093900 | 870066560 | 9510 | 9500 | 9510 | 9480 | 1267 |
| 550 | 20231025 | 093800 | 858041720 | 9500 | 9510 | 9510 | 9500 | 140 |
| 551 | 20231025 | 093700 | 856710490 | 9490 | 9500 | 9510 | 9490 | 144 |
| 552 | 20231025 | 093600 | 855341260 | 9500 | 9500 | 9500 | 9480 | 494 |
| 553 | 20231025 | 093500 | 850653260 | 9500 | 9540 | 9540 | 9500 | 370 |
| 554 | 20231025 | 093400 | 847136920 | 9520 | 9520 | 9530 | 9510 | 2229 |
| 555 | 20231025 | 093300 | 825912970 | 9500 | 9440 | 9500 | 9440 | 438 |
| 556 | 20231025 | 093200 | 821756820 | 9420 | 9460 | 9460 | 9390 | 3115 |
| 557 | 20231025 | 093100 | 792402500 | 9460 | 9520 | 9520 | 9460 | 2111 |
| 558 | 20231025 | 093000 | 772375910 | 9520 | 9530 | 9530 | 9500 | 155 |
| 559 | 20231025 | 092900 | 770903200 | 9490 | 9480 | 9500 | 9470 | 412 |
| 560 | 20231025 | 092800 | 766999230 | 9470 | 9470 | 9470 | 9460 | 276 |
| 561 | 20231025 | 092700 | 764386570 | 9470 | 9510 | 9510 | 9470 | 1447 |
| 562 | 20231025 | 092600 | 750676450 | 9520 | 9530 | 9530 | 9520 | 33 |
| 563 | 20231025 | 092500 | 750362240 | 9530 | 9530 | 9530 | 9530 | 46 |
| 564 | 20231025 | 092400 | 749923860 | 9530 | 9580 | 9580 | 9530 | 355 |
| 565 | 20231025 | 092300 | 746536890 | 9530 | 9490 | 9530 | 9470 | 1889 |
| 566 | 20231025 | 092200 | 728590530 | 9490 | 9500 | 9500 | 9490 | 812 |
| 567 | 20231025 | 092100 | 720876930 | 9500 | 9500 | 9500 | 9500 | 813 |
| 568 | 20231025 | 092000 | 713153430 | 9500 | 9550 | 9550 | 9500 | 3400 |
| 569 | 20231025 | 091900 | 680717920 | 9550 | 9590 | 9590 | 9490 | 4271 |
| 570 | 20231025 | 091800 | 640001570 | 9630 | 9640 | 9640 | 9580 | 1163 |
| 571 | 20231025 | 091700 | 628818160 | 9650 | 9590 | 9650 | 9560 | 2275 |
| 572 | 20231025 | 091600 | 606969850 | 9590 | 9650 | 9680 | 9590 | 7196 |
| 573 | 20231025 | 091500 | 537703180 | 9650 | 9720 | 9770 | 9600 | 12645 |
| 574 | 20231025 | 091400 | 415433690 | 9720 | 9570 | 9760 | 9560 | 16467 |
| 575 | 20231025 | 091300 | 256965120 | 9570 | 9480 | 9570 | 9460 | 3526 |
| 576 | 20231025 | 091200 | 223429070 | 9490 | 9490 | 9500 | 9480 | 2596 |
| 577 | 20231025 | 091100 | 198787570 | 9490 | 9470 | 9490 | 9470 | 1875 |
| 578 | 20231025 | 091000 | 181001300 | 9480 | 9440 | 9480 | 9420 | 2076 |
| 579 | 20231025 | 090900 | 161403660 | 9440 | 9420 | 9440 | 9400 | 1012 |
| 580 | 20231025 | 090800 | 151873890 | 9420 | 9400 | 9420 | 9400 | 1313 |
| 581 | 20231025 | 090700 | 139529560 | 9400 | 9410 | 9410 | 9400 | 61 |
| 582 | 20231025 | 090600 | 138956150 | 9410 | 9380 | 9410 | 9380 | 830 |
| 583 | 20231025 | 090500 | 131153370 | 9380 | 9430 | 9440 | 9320 | 1085 |
| 584 | 20231025 | 090400 | 120956600 | 9440 | 9440 | 9440 | 9440 | 410 |
| 585 | 20231025 | 090300 | 117086200 | 9440 | 9450 | 9490 | 9430 | 2128 |
| 586 | 20231025 | 090200 | 96915170 | 9440 | 9340 | 9450 | 9340 | 2382 |
| 587 | 20231025 | 090100 | 74516990 | 9320 | 9340 | 9340 | 9320 | 1260 |
| 588 | 20231025 | 090000 | 62756010 | 9330 | 9370 | 9380 | 9290 | 5746 |