29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 184000 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 4057 |
| 3 | 20231026 | 183900 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 4 | 20231026 | 183800 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 5 | 20231026 | 183700 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 6 | 20231026 | 183600 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 7 | 20231026 | 183500 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 8 | 20231026 | 183400 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 9 | 20231026 | 183300 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 10 | 20231026 | 183200 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 11 | 20231026 | 183100 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 12 | 20231026 | 183000 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 13 | 20231026 | 182900 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 14 | 20231026 | 182800 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 15 | 20231026 | 182700 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 16 | 20231026 | 182600 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 17 | 20231026 | 182500 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 18 | 20231026 | 182400 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 19 | 20231026 | 182300 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 20 | 20231026 | 182200 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 21 | 20231026 | 182100 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 22 | 20231026 | 182000 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 23 | 20231026 | 181900 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 24 | 20231026 | 181800 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 25 | 20231026 | 181700 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 26 | 20231026 | 181600 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 27 | 20231026 | 181500 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 28 | 20231026 | 181400 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 29 | 20231026 | 181300 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 30 | 20231026 | 181200 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 31 | 20231026 | 181100 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 32 | 20231026 | 181000 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 4057 |
| 33 | 20231026 | 180900 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 34 | 20231026 | 180800 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 35 | 20231026 | 180700 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 36 | 20231026 | 180600 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 37 | 20231026 | 180500 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 38 | 20231026 | 180400 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 39 | 20231026 | 180300 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 40 | 20231026 | 180200 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 41 | 20231026 | 180100 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 42 | 20231026 | 180000 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 43 | 20231026 | 175900 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 44 | 20231026 | 175800 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 45 | 20231026 | 175700 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 46 | 20231026 | 175600 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 47 | 20231026 | 175500 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 48 | 20231026 | 175400 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 49 | 20231026 | 175300 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 50 | 20231026 | 175200 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 51 | 20231026 | 175100 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 52 | 20231026 | 175000 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 53 | 20231026 | 174900 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 54 | 20231026 | 174800 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 55 | 20231026 | 174700 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 56 | 20231026 | 174600 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 57 | 20231026 | 174500 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 58 | 20231026 | 174400 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 59 | 20231026 | 174300 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 60 | 20231026 | 174200 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 61 | 20231026 | 174100 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 62 | 20231026 | 174000 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 4057 |
| 63 | 20231026 | 173900 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 64 | 20231026 | 173800 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 65 | 20231026 | 173700 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 66 | 20231026 | 173600 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 67 | 20231026 | 173500 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 68 | 20231026 | 173400 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 69 | 20231026 | 173300 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 70 | 20231026 | 173200 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 71 | 20231026 | 173100 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 72 | 20231026 | 173000 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 73 | 20231026 | 172900 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 74 | 20231026 | 172800 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 75 | 20231026 | 172700 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 76 | 20231026 | 172600 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 77 | 20231026 | 172500 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 78 | 20231026 | 172400 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 79 | 20231026 | 172300 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 80 | 20231026 | 172200 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 81 | 20231026 | 172100 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 82 | 20231026 | 172000 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 83 | 20231026 | 171900 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 84 | 20231026 | 171800 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 85 | 20231026 | 171700 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 86 | 20231026 | 171600 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 87 | 20231026 | 171500 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 88 | 20231026 | 171400 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 89 | 20231026 | 171300 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 90 | 20231026 | 171200 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 91 | 20231026 | 171100 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 92 | 20231026 | 171000 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 4057 |
| 93 | 20231026 | 170900 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 94 | 20231026 | 170800 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 95 | 20231026 | 170700 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 96 | 20231026 | 170600 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 97 | 20231026 | 170500 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 98 | 20231026 | 170400 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 99 | 20231026 | 170300 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 100 | 20231026 | 170200 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 101 | 20231026 | 170100 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 102 | 20231026 | 170000 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 103 | 20231026 | 165900 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 104 | 20231026 | 165800 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 105 | 20231026 | 165700 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 106 | 20231026 | 165600 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 107 | 20231026 | 165500 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 108 | 20231026 | 165400 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 109 | 20231026 | 165300 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 110 | 20231026 | 165200 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 111 | 20231026 | 165100 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 112 | 20231026 | 165000 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 113 | 20231026 | 164900 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 114 | 20231026 | 164800 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 115 | 20231026 | 164700 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 116 | 20231026 | 164600 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 117 | 20231026 | 164500 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 118 | 20231026 | 164400 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 119 | 20231026 | 164300 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 120 | 20231026 | 164200 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 121 | 20231026 | 164100 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 122 | 20231026 | 164000 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 4057 |
| 123 | 20231026 | 163900 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 124 | 20231026 | 163800 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 125 | 20231026 | 163700 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 126 | 20231026 | 163600 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 127 | 20231026 | 163500 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 128 | 20231026 | 163400 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 129 | 20231026 | 163300 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 130 | 20231026 | 163200 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 131 | 20231026 | 163100 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 132 | 20231026 | 163000 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 133 | 20231026 | 162900 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 134 | 20231026 | 162800 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 135 | 20231026 | 162700 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 136 | 20231026 | 162600 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 137 | 20231026 | 162500 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 138 | 20231026 | 162400 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 139 | 20231026 | 162300 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 140 | 20231026 | 162200 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 141 | 20231026 | 162100 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 142 | 20231026 | 162000 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 143 | 20231026 | 161900 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 144 | 20231026 | 161800 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 145 | 20231026 | 161700 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 146 | 20231026 | 161600 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 147 | 20231026 | 161500 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 148 | 20231026 | 161400 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 149 | 20231026 | 161300 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 150 | 20231026 | 161200 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 151 | 20231026 | 161100 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 152 | 20231026 | 161000 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 4057 |
| 153 | 20231026 | 160900 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 154 | 20231026 | 160800 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 155 | 20231026 | 160700 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 156 | 20231026 | 160600 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 157 | 20231026 | 160500 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 158 | 20231026 | 160400 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 159 | 20231026 | 160300 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 160 | 20231026 | 160200 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 161 | 20231026 | 160100 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 162 | 20231026 | 160000 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 163 | 20231026 | 155900 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 164 | 20231026 | 155800 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 165 | 20231026 | 155700 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 166 | 20231026 | 155600 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 167 | 20231026 | 155500 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 168 | 20231026 | 155400 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 169 | 20231026 | 155300 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 170 | 20231026 | 155200 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 171 | 20231026 | 155100 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 172 | 20231026 | 155000 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 173 | 20231026 | 154900 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 174 | 20231026 | 154800 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 175 | 20231026 | 154700 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 176 | 20231026 | 154600 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 177 | 20231026 | 154500 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 178 | 20231026 | 154400 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 179 | 20231026 | 154300 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 180 | 20231026 | 154200 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 181 | 20231026 | 154100 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 182 | 20231026 | 154000 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 4057 |
| 183 | 20231026 | 153900 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 184 | 20231026 | 153800 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 185 | 20231026 | 153700 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 186 | 20231026 | 153600 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 187 | 20231026 | 153500 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 188 | 20231026 | 153400 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 189 | 20231026 | 153300 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 190 | 20231026 | 153200 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 191 | 20231026 | 153100 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 0 |
| 192 | 20231026 | 153000 | 2365945180 | 3315 | 3315 | 3315 | 3315 | 4057 |
| 193 | 20231026 | 152900 | 2352496225 | 3310 | 3310 | 3310 | 3310 | 0 |
| 194 | 20231026 | 152800 | 2352496225 | 3310 | 3310 | 3310 | 3310 | 0 |
| 195 | 20231026 | 152700 | 2352496225 | 3310 | 3310 | 3310 | 3310 | 0 |
| 196 | 20231026 | 152600 | 2352496225 | 3310 | 3310 | 3310 | 3310 | 0 |
| 197 | 20231026 | 152500 | 2352496225 | 3310 | 3310 | 3310 | 3310 | 0 |
| 198 | 20231026 | 152400 | 2352496225 | 3310 | 3310 | 3310 | 3310 | 0 |
| 199 | 20231026 | 152300 | 2352496225 | 3310 | 3310 | 3310 | 3310 | 0 |
| 200 | 20231026 | 152200 | 2352496225 | 3310 | 3310 | 3310 | 3310 | 0 |
| 201 | 20231026 | 152100 | 2352496225 | 3310 | 3310 | 3310 | 3310 | 0 |
| 202 | 20231026 | 152000 | 2352496225 | 3310 | 3310 | 3310 | 3310 | 0 |
| 203 | 20231026 | 151900 | 2352496225 | 3310 | 3325 | 3325 | 3310 | 2592 |
| 204 | 20231026 | 151800 | 2343909240 | 3325 | 3320 | 3325 | 3320 | 173 |
| 205 | 20231026 | 151700 | 2343334125 | 3325 | 3325 | 3325 | 3325 | 2 |
| 206 | 20231026 | 151600 | 2343327475 | 3320 | 3315 | 3325 | 3315 | 2655 |
| 207 | 20231026 | 151500 | 2334520945 | 3315 | 3315 | 3320 | 3315 | 143 |
| 208 | 20231026 | 151400 | 2334046880 | 3320 | 3315 | 3320 | 3310 | 3848 |
| 209 | 20231026 | 151300 | 2321289270 | 3320 | 3320 | 3320 | 3315 | 7 |
| 210 | 20231026 | 151200 | 2321266055 | 3320 | 3320 | 3320 | 3315 | 132 |
| 211 | 20231026 | 151100 | 2320828060 | 3320 | 3325 | 3325 | 3320 | 10 |
| 212 | 20231026 | 151000 | 2320794835 | 3320 | 3315 | 3325 | 3315 | 226 |
| 213 | 20231026 | 150900 | 2320044725 | 3320 | 3325 | 3325 | 3315 | 57 |
| 214 | 20231026 | 150800 | 2319855710 | 3315 | 3320 | 3325 | 3315 | 1122 |
| 215 | 20231026 | 150700 | 2316133440 | 3335 | 3325 | 3335 | 3325 | 284 |
| 216 | 20231026 | 150600 | 2315188260 | 3335 | 3325 | 3340 | 3325 | 276 |
| 217 | 20231026 | 150500 | 2314269385 | 3340 | 3325 | 3340 | 3315 | 13113 |
| 218 | 20231026 | 150400 | 2270700620 | 3325 | 3330 | 3335 | 3325 | 550 |
| 219 | 20231026 | 150300 | 2268869340 | 3335 | 3325 | 3335 | 3320 | 161 |
| 220 | 20231026 | 150200 | 2268333730 | 3335 | 3325 | 3335 | 3325 | 34 |
| 221 | 20231026 | 150100 | 2268220360 | 3335 | 3330 | 3335 | 3325 | 290 |
| 222 | 20231026 | 150000 | 2267254815 | 3335 | 3320 | 3350 | 3320 | 3044 |
| 223 | 20231026 | 145900 | 2257101015 | 3325 | 3320 | 3325 | 3315 | 308 |
| 224 | 20231026 | 145800 | 2256079205 | 3315 | 3320 | 3320 | 3315 | 661 |
| 225 | 20231026 | 145700 | 2253885135 | 3325 | 3325 | 3335 | 3325 | 5442 |
| 226 | 20231026 | 145600 | 2235740935 | 3330 | 3335 | 3335 | 3330 | 2106 |
| 227 | 20231026 | 145500 | 2228726940 | 3330 | 3330 | 3330 | 3325 | 1785 |
| 228 | 20231026 | 145400 | 2222788875 | 3335 | 3330 | 3335 | 3325 | 671 |
| 229 | 20231026 | 145300 | 2220555650 | 3325 | 3320 | 3330 | 3320 | 2036 |
| 230 | 20231026 | 145200 | 2213780960 | 3325 | 3315 | 3325 | 3310 | 1402 |
| 231 | 20231026 | 145100 | 2209137700 | 3325 | 3320 | 3325 | 3310 | 829 |
| 232 | 20231026 | 145000 | 2206384790 | 3325 | 3310 | 3325 | 3310 | 840 |
| 233 | 20231026 | 144900 | 2203596910 | 3320 | 3310 | 3320 | 3310 | 235 |
| 234 | 20231026 | 144800 | 2202816725 | 3320 | 3305 | 3320 | 3305 | 2328 |
| 235 | 20231026 | 144700 | 2195107515 | 3305 | 3305 | 3310 | 3305 | 46 |
| 236 | 20231026 | 144600 | 2194955265 | 3310 | 3310 | 3310 | 3305 | 37 |
| 237 | 20231026 | 144500 | 2194832800 | 3310 | 3300 | 3310 | 3300 | 1149 |
| 238 | 20231026 | 144400 | 2191036035 | 3300 | 3295 | 3300 | 3295 | 727 |
| 239 | 20231026 | 144300 | 2188640510 | 3305 | 3295 | 3305 | 3290 | 35 |
| 240 | 20231026 | 144200 | 2188525175 | 3295 | 3300 | 3305 | 3295 | 2149 |
| 241 | 20231026 | 144100 | 2181443525 | 3305 | 3305 | 3305 | 3295 | 935 |
| 242 | 20231026 | 144000 | 2178356010 | 3305 | 3295 | 3305 | 3295 | 908 |
| 243 | 20231026 | 143900 | 2175359595 | 3295 | 3295 | 3300 | 3295 | 34 |
| 244 | 20231026 | 143800 | 2175247415 | 3300 | 3290 | 3300 | 3290 | 428 |
| 245 | 20231026 | 143700 | 2173837150 | 3295 | 3290 | 3295 | 3290 | 67 |
| 246 | 20231026 | 143600 | 2173616695 | 3290 | 3285 | 3290 | 3285 | 32 |
| 247 | 20231026 | 143500 | 2173511485 | 3290 | 3275 | 3290 | 3270 | 1921 |
| 248 | 20231026 | 143400 | 2167210595 | 3275 | 3265 | 3275 | 3265 | 1294 |
| 249 | 20231026 | 143300 | 2162973625 | 3265 | 3270 | 3275 | 3265 | 418 |
| 250 | 20231026 | 143200 | 2161608830 | 3275 | 3270 | 3275 | 3270 | 1601 |
| 251 | 20231026 | 143100 | 2156373550 | 3295 | 3295 | 3295 | 3295 | 1 |
| 252 | 20231026 | 143000 | 2156370255 | 3300 | 3265 | 3300 | 3265 | 3023 |
| 253 | 20231026 | 142900 | 2146437890 | 3270 | 3260 | 3270 | 3255 | 419 |
| 254 | 20231026 | 142800 | 2145070950 | 3275 | 3275 | 3275 | 3275 | 0 |
| 255 | 20231026 | 142700 | 2145070950 | 3275 | 3250 | 3280 | 3250 | 2815 |
| 256 | 20231026 | 142600 | 2135868640 | 3260 | 3260 | 3265 | 3255 | 825 |
| 257 | 20231026 | 142500 | 2133179380 | 3265 | 3270 | 3270 | 3260 | 677 |
| 258 | 20231026 | 142400 | 2130969080 | 3270 | 3265 | 3270 | 3265 | 60 |
| 259 | 20231026 | 142300 | 2130772910 | 3270 | 3265 | 3270 | 3265 | 10 |
| 260 | 20231026 | 142200 | 2130740230 | 3270 | 3270 | 3270 | 3265 | 116 |
| 261 | 20231026 | 142100 | 2130361475 | 3270 | 3270 | 3270 | 3265 | 15 |
| 262 | 20231026 | 142000 | 2130312480 | 3270 | 3270 | 3275 | 3260 | 166 |
| 263 | 20231026 | 141900 | 2129769720 | 3275 | 3275 | 3275 | 3275 | 184 |
| 264 | 20231026 | 141800 | 2129167120 | 3275 | 3275 | 3275 | 3265 | 64 |
| 265 | 20231026 | 141700 | 2128958020 | 3275 | 3270 | 3280 | 3260 | 3784 |
| 266 | 20231026 | 141600 | 2116603185 | 3280 | 3280 | 3280 | 3280 | 0 |
| 267 | 20231026 | 141500 | 2116603185 | 3280 | 3270 | 3280 | 3270 | 554 |
| 268 | 20231026 | 141400 | 2114791585 | 3270 | 3280 | 3280 | 3270 | 634 |
| 269 | 20231026 | 141300 | 2112718375 | 3275 | 3280 | 3280 | 3275 | 1117 |
| 270 | 20231026 | 141200 | 2109059625 | 3275 | 3275 | 3275 | 3275 | 1153 |
| 271 | 20231026 | 141100 | 2105283550 | 3275 | 3275 | 3275 | 3275 | 100 |
| 272 | 20231026 | 141000 | 2104956050 | 3275 | 3275 | 3275 | 3275 | 500 |
| 273 | 20231026 | 140900 | 2103318550 | 3275 | 3275 | 3275 | 3275 | 0 |
| 274 | 20231026 | 140800 | 2103318550 | 3275 | 3255 | 3275 | 3255 | 4187 |
| 275 | 20231026 | 140700 | 2089672750 | 3255 | 3255 | 3255 | 3255 | 100 |
| 276 | 20231026 | 140600 | 2089347250 | 3255 | 3245 | 3255 | 3245 | 1065 |
| 277 | 20231026 | 140500 | 2085890715 | 3235 | 3245 | 3245 | 3235 | 1005 |
| 278 | 20231026 | 140400 | 2082639490 | 3245 | 3245 | 3245 | 3245 | 0 |
| 279 | 20231026 | 140300 | 2082639490 | 3245 | 3245 | 3245 | 3235 | 2031 |
| 280 | 20231026 | 140200 | 2076069155 | 3245 | 3230 | 3245 | 3230 | 6460 |
| 281 | 20231026 | 140100 | 2055203325 | 3245 | 3245 | 3245 | 3230 | 9017 |
| 282 | 20231026 | 140000 | 2026026785 | 3245 | 3245 | 3245 | 3240 | 7 |
| 283 | 20231026 | 135900 | 2026004085 | 3240 | 3240 | 3245 | 3240 | 324 |
| 284 | 20231026 | 135800 | 2024954305 | 3245 | 3245 | 3250 | 3245 | 1380 |
| 285 | 20231026 | 135700 | 2020476195 | 3250 | 3245 | 3250 | 3245 | 188 |
| 286 | 20231026 | 135600 | 2019866130 | 3245 | 3245 | 3245 | 3245 | 0 |
| 287 | 20231026 | 135500 | 2019866130 | 3245 | 3245 | 3245 | 3245 | 841 |
| 288 | 20231026 | 135400 | 2017137085 | 3255 | 3255 | 3260 | 3245 | 1366 |
| 289 | 20231026 | 135300 | 2012702480 | 3250 | 3255 | 3255 | 3250 | 12 |
| 290 | 20231026 | 135200 | 2012663445 | 3260 | 3260 | 3260 | 3250 | 36 |
| 291 | 20231026 | 135100 | 2012546385 | 3260 | 3260 | 3260 | 3260 | 3 |
| 292 | 20231026 | 135000 | 2012536605 | 3250 | 3245 | 3250 | 3245 | 6505 |
| 293 | 20231026 | 134900 | 1991398685 | 3250 | 3245 | 3250 | 3245 | 6 |
| 294 | 20231026 | 134800 | 1991379205 | 3245 | 3260 | 3260 | 3245 | 4364 |
| 295 | 20231026 | 134700 | 1977197215 | 3265 | 3265 | 3265 | 3265 | 0 |
| 296 | 20231026 | 134600 | 1977197215 | 3265 | 3255 | 3265 | 3255 | 195 |
| 297 | 20231026 | 134500 | 1976562280 | 3250 | 3265 | 3275 | 3250 | 4331 |
| 298 | 20231026 | 134400 | 1962465550 | 3260 | 3265 | 3265 | 3260 | 348 |
| 299 | 20231026 | 134300 | 1961331005 | 3275 | 3255 | 3275 | 3255 | 696 |
| 300 | 20231026 | 134200 | 1959062300 | 3260 | 3255 | 3260 | 3255 | 3 |
| 301 | 20231026 | 134100 | 1959052530 | 3260 | 3260 | 3260 | 3255 | 60 |
| 302 | 20231026 | 134000 | 1958857215 | 3260 | 3265 | 3275 | 3260 | 1561 |
| 303 | 20231026 | 133900 | 1953766440 | 3280 | 3280 | 3280 | 3280 | 0 |
| 304 | 20231026 | 133800 | 1953766440 | 3280 | 3275 | 3280 | 3275 | 156 |
| 305 | 20231026 | 133700 | 1953255530 | 3275 | 3275 | 3275 | 3275 | 0 |
| 306 | 20231026 | 133600 | 1953255530 | 3275 | 3275 | 3280 | 3270 | 1012 |
| 307 | 20231026 | 133500 | 1949946160 | 3270 | 3270 | 3270 | 3270 | 14 |
| 308 | 20231026 | 133400 | 1949900380 | 3285 | 3260 | 3285 | 3260 | 276 |
| 309 | 20231026 | 133300 | 1949000230 | 3270 | 3270 | 3270 | 3270 | 122 |
| 310 | 20231026 | 133200 | 1948601290 | 3270 | 3270 | 3270 | 3270 | 1 |
| 311 | 20231026 | 133100 | 1948598020 | 3270 | 3255 | 3270 | 3255 | 13 |
| 312 | 20231026 | 133000 | 1948555525 | 3270 | 3255 | 3270 | 3255 | 131 |
| 313 | 20231026 | 132900 | 1948129090 | 3270 | 3270 | 3270 | 3270 | 2 |
| 314 | 20231026 | 132800 | 1948122550 | 3250 | 3265 | 3270 | 3250 | 3206 |
| 315 | 20231026 | 132700 | 1937686170 | 3270 | 3265 | 3270 | 3265 | 110 |
| 316 | 20231026 | 132600 | 1937327010 | 3265 | 3285 | 3285 | 3265 | 559 |
| 317 | 20231026 | 132500 | 1935500290 | 3275 | 3280 | 3285 | 3275 | 2228 |
| 318 | 20231026 | 132400 | 1928192965 | 3290 | 3290 | 3290 | 3290 | 0 |
| 319 | 20231026 | 132300 | 1928192965 | 3290 | 3290 | 3290 | 3290 | 0 |
| 320 | 20231026 | 132200 | 1928192965 | 3290 | 3290 | 3290 | 3290 | 102 |
| 321 | 20231026 | 132100 | 1927857385 | 3290 | 3290 | 3290 | 3290 | 0 |
| 322 | 20231026 | 132000 | 1927857385 | 3290 | 3290 | 3290 | 3290 | 517 |
| 323 | 20231026 | 131900 | 1926156455 | 3290 | 3290 | 3290 | 3290 | 2 |
| 324 | 20231026 | 131800 | 1926149875 | 3295 | 3290 | 3295 | 3290 | 2323 |
| 325 | 20231026 | 131700 | 1918507195 | 3290 | 3290 | 3290 | 3290 | 85 |
| 326 | 20231026 | 131600 | 1918227545 | 3290 | 3270 | 3290 | 3270 | 2233 |
| 327 | 20231026 | 131500 | 1910911470 | 3270 | 3260 | 3270 | 3260 | 1002 |
| 328 | 20231026 | 131400 | 1907644930 | 3270 | 3270 | 3270 | 3270 | 0 |
| 329 | 20231026 | 131300 | 1907644930 | 3270 | 3270 | 3270 | 3270 | 0 |
| 330 | 20231026 | 131200 | 1907644930 | 3270 | 3270 | 3270 | 3255 | 82 |
| 331 | 20231026 | 131100 | 1907377340 | 3270 | 3270 | 3270 | 3270 | 0 |
| 332 | 20231026 | 131000 | 1907377340 | 3270 | 3270 | 3270 | 3270 | 54 |
| 333 | 20231026 | 130900 | 1907200760 | 3255 | 3265 | 3265 | 3255 | 2189 |
| 334 | 20231026 | 130800 | 1900070390 | 3265 | 3265 | 3265 | 3265 | 316 |
| 335 | 20231026 | 130700 | 1899038650 | 3265 | 3265 | 3275 | 3265 | 252 |
| 336 | 20231026 | 130600 | 1898215850 | 3270 | 3270 | 3270 | 3270 | 2 |
| 337 | 20231026 | 130500 | 1898209310 | 3270 | 3265 | 3270 | 3260 | 355 |
| 338 | 20231026 | 130400 | 1897048735 | 3270 | 3275 | 3275 | 3270 | 309 |
| 339 | 20231026 | 130300 | 1896038295 | 3265 | 3275 | 3275 | 3265 | 1110 |
| 340 | 20231026 | 130200 | 1892413045 | 3275 | 3275 | 3275 | 3275 | 43 |
| 341 | 20231026 | 130100 | 1892272220 | 3280 | 3280 | 3280 | 3280 | 0 |
| 342 | 20231026 | 130000 | 1892272220 | 3280 | 3280 | 3280 | 3280 | 0 |
| 343 | 20231026 | 125900 | 1892272220 | 3280 | 3280 | 3280 | 3265 | 657 |
| 344 | 20231026 | 125800 | 1890125210 | 3280 | 3275 | 3280 | 3275 | 316 |
| 345 | 20231026 | 125700 | 1889090230 | 3280 | 3290 | 3290 | 3275 | 1469 |
| 346 | 20231026 | 125600 | 1884270885 | 3290 | 3290 | 3295 | 3290 | 557 |
| 347 | 20231026 | 125500 | 1882438345 | 3290 | 3290 | 3290 | 3290 | 285 |
| 348 | 20231026 | 125400 | 1881500695 | 3295 | 3295 | 3295 | 3295 | 226 |
| 349 | 20231026 | 125300 | 1880756025 | 3295 | 3290 | 3295 | 3290 | 669 |
| 350 | 20231026 | 125200 | 1878553815 | 3290 | 3285 | 3290 | 3285 | 431 |
| 351 | 20231026 | 125100 | 1877137340 | 3285 | 3280 | 3290 | 3280 | 2269 |
| 352 | 20231026 | 125000 | 1869678460 | 3285 | 3280 | 3285 | 3280 | 1082 |
| 353 | 20231026 | 124900 | 1866128730 | 3280 | 3280 | 3285 | 3280 | 978 |
| 354 | 20231026 | 124800 | 1862920880 | 3280 | 3275 | 3280 | 3275 | 1557 |
| 355 | 20231026 | 124700 | 1857818260 | 3275 | 3270 | 3275 | 3270 | 2803 |
| 356 | 20231026 | 124600 | 1848645985 | 3270 | 3265 | 3270 | 3265 | 35 |
| 357 | 20231026 | 124500 | 1848531705 | 3265 | 3265 | 3265 | 3265 | 507 |
| 358 | 20231026 | 124400 | 1846876350 | 3260 | 3255 | 3260 | 3250 | 1047 |
| 359 | 20231026 | 124300 | 1843466070 | 3260 | 3260 | 3260 | 3260 | 400 |
| 360 | 20231026 | 124200 | 1842162070 | 3265 | 3265 | 3265 | 3265 | 192 |
| 361 | 20231026 | 124100 | 1841535190 | 3260 | 3265 | 3265 | 3260 | 1751 |
| 362 | 20231026 | 124000 | 1835818225 | 3260 | 3255 | 3260 | 3255 | 423 |
| 363 | 20231026 | 123900 | 1834440810 | 3255 | 3255 | 3255 | 3255 | 166 |
| 364 | 20231026 | 123800 | 1833900480 | 3255 | 3255 | 3255 | 3255 | 607 |
| 365 | 20231026 | 123700 | 1831924695 | 3255 | 3250 | 3255 | 3240 | 320 |
| 366 | 20231026 | 123600 | 1830884735 | 3245 | 3240 | 3245 | 3240 | 99 |
| 367 | 20231026 | 123500 | 1830563695 | 3240 | 3230 | 3240 | 3230 | 1153 |
| 368 | 20231026 | 123400 | 1826837690 | 3230 | 3225 | 3230 | 3225 | 1800 |
| 369 | 20231026 | 123300 | 1821032190 | 3230 | 3235 | 3235 | 3230 | 410 |
| 370 | 20231026 | 123200 | 1819706390 | 3235 | 3235 | 3235 | 3235 | 297 |
| 371 | 20231026 | 123100 | 1818745595 | 3240 | 3240 | 3240 | 3240 | 300 |
| 372 | 20231026 | 123000 | 1817773595 | 3240 | 3235 | 3240 | 3235 | 101 |
| 373 | 20231026 | 122900 | 1817446855 | 3240 | 3225 | 3240 | 3225 | 1922 |
| 374 | 20231026 | 122800 | 1811245000 | 3220 | 3225 | 3225 | 3220 | 24 |
| 375 | 20231026 | 122700 | 1811167710 | 3225 | 3220 | 3225 | 3220 | 711 |
| 376 | 20231026 | 122600 | 1808877780 | 3220 | 3220 | 3220 | 3210 | 499 |
| 377 | 20231026 | 122500 | 1807272760 | 3220 | 3210 | 3220 | 3210 | 591 |
| 378 | 20231026 | 122400 | 1805372635 | 3215 | 3210 | 3215 | 3195 | 4022 |
| 379 | 20231026 | 122300 | 1792496555 | 3210 | 3200 | 3210 | 3200 | 2065 |
| 380 | 20231026 | 122200 | 1785880220 | 3200 | 3200 | 3205 | 3195 | 4573 |
| 381 | 20231026 | 122100 | 1771246975 | 3210 | 3210 | 3210 | 3210 | 3 |
| 382 | 20231026 | 122000 | 1771237345 | 3210 | 3210 | 3210 | 3210 | 2 |
| 383 | 20231026 | 121900 | 1771230925 | 3190 | 3195 | 3200 | 3190 | 4678 |
| 384 | 20231026 | 121800 | 1756295705 | 3200 | 3205 | 3210 | 3200 | 3976 |
| 385 | 20231026 | 121700 | 1743566085 | 3210 | 3210 | 3210 | 3210 | 346 |
| 386 | 20231026 | 121600 | 1742455425 | 3210 | 3210 | 3210 | 3210 | 1 |
| 387 | 20231026 | 121500 | 1742452215 | 3210 | 3220 | 3220 | 3210 | 1824 |
| 388 | 20231026 | 121400 | 1736594145 | 3220 | 3220 | 3220 | 3220 | 34 |
| 389 | 20231026 | 121300 | 1736484665 | 3220 | 3220 | 3220 | 3220 | 7 |
| 390 | 20231026 | 121200 | 1736462125 | 3220 | 3220 | 3220 | 3205 | 2955 |
| 391 | 20231026 | 121100 | 1726989440 | 3220 | 3210 | 3220 | 3210 | 52 |
| 392 | 20231026 | 121000 | 1726822500 | 3220 | 3220 | 3220 | 3220 | 10 |
| 393 | 20231026 | 120900 | 1726790300 | 3220 | 3220 | 3220 | 3210 | 153 |
| 394 | 20231026 | 120800 | 1726298640 | 3220 | 3220 | 3220 | 3220 | 6 |
| 395 | 20231026 | 120700 | 1726279320 | 3220 | 3210 | 3220 | 3210 | 646 |
| 396 | 20231026 | 120600 | 1724205640 | 3230 | 3230 | 3230 | 3230 | 0 |
| 397 | 20231026 | 120500 | 1724205640 | 3230 | 3230 | 3230 | 3230 | 3 |
| 398 | 20231026 | 120400 | 1724195950 | 3225 | 3220 | 3225 | 3220 | 507 |
| 399 | 20231026 | 120300 | 1722561295 | 3230 | 3230 | 3230 | 3210 | 3215 |
| 400 | 20231026 | 120200 | 1712237245 | 3230 | 3225 | 3230 | 3225 | 213 |
| 401 | 20231026 | 120100 | 1711550310 | 3225 | 3210 | 3225 | 3210 | 1502 |
| 402 | 20231026 | 120000 | 1706728860 | 3215 | 3225 | 3225 | 3215 | 1189 |
| 403 | 20231026 | 115900 | 1702906205 | 3215 | 3225 | 3225 | 3215 | 1100 |
| 404 | 20231026 | 115800 | 1699364565 | 3230 | 3230 | 3230 | 3230 | 0 |
| 405 | 20231026 | 115700 | 1699364565 | 3230 | 3230 | 3230 | 3230 | 220 |
| 406 | 20231026 | 115600 | 1698653965 | 3230 | 3230 | 3230 | 3225 | 975 |
| 407 | 20231026 | 115500 | 1695508765 | 3230 | 3230 | 3230 | 3230 | 100 |
| 408 | 20231026 | 115400 | 1695185765 | 3230 | 3230 | 3230 | 3230 | 277 |
| 409 | 20231026 | 115300 | 1694291055 | 3230 | 3230 | 3230 | 3230 | 1030 |
| 410 | 20231026 | 115200 | 1690964155 | 3230 | 3230 | 3230 | 3225 | 126 |
| 411 | 20231026 | 115100 | 1690557545 | 3225 | 3240 | 3240 | 3225 | 2013 |
| 412 | 20231026 | 115000 | 1684047945 | 3240 | 3230 | 3240 | 3230 | 20 |
| 413 | 20231026 | 114900 | 1683983305 | 3230 | 3235 | 3235 | 3230 | 308 |
| 414 | 20231026 | 114800 | 1682987145 | 3240 | 3230 | 3240 | 3225 | 379 |
| 415 | 20231026 | 114700 | 1681762960 | 3230 | 3225 | 3230 | 3225 | 24 |
| 416 | 20231026 | 114600 | 1681685540 | 3230 | 3225 | 3230 | 3225 | 607 |
| 417 | 20231026 | 114500 | 1679727930 | 3230 | 3230 | 3230 | 3230 | 63 |
| 418 | 20231026 | 114400 | 1679524440 | 3230 | 3230 | 3230 | 3230 | 250 |
| 419 | 20231026 | 114300 | 1678716940 | 3230 | 3215 | 3230 | 3215 | 167 |
| 420 | 20231026 | 114200 | 1678178280 | 3230 | 3230 | 3230 | 3230 | 202 |
| 421 | 20231026 | 114100 | 1677525820 | 3230 | 3230 | 3230 | 3210 | 8556 |
| 422 | 20231026 | 114000 | 1649981730 | 3230 | 3225 | 3230 | 3220 | 678 |
| 423 | 20231026 | 113900 | 1647796005 | 3225 | 3225 | 3225 | 3225 | 2 |
| 424 | 20231026 | 113800 | 1647789555 | 3220 | 3220 | 3225 | 3220 | 1680 |
| 425 | 20231026 | 113700 | 1642379950 | 3225 | 3215 | 3225 | 3215 | 573 |
| 426 | 20231026 | 113600 | 1640537735 | 3225 | 3220 | 3225 | 3220 | 218 |
| 427 | 20231026 | 113500 | 1639834730 | 3225 | 3225 | 3225 | 3225 | 2 |
| 428 | 20231026 | 113400 | 1639828280 | 3215 | 3215 | 3215 | 3210 | 677 |
| 429 | 20231026 | 113300 | 1637654440 | 3230 | 3205 | 3230 | 3205 | 1690 |
| 430 | 20231026 | 113200 | 1632224180 | 3205 | 3210 | 3225 | 3195 | 2320 |
| 431 | 20231026 | 113100 | 1624802430 | 3210 | 3220 | 3225 | 3210 | 4087 |
| 432 | 20231026 | 113000 | 1611668660 | 3225 | 3225 | 3225 | 3225 | 10 |
| 433 | 20231026 | 112900 | 1611636410 | 3225 | 3220 | 3240 | 3220 | 1162 |
| 434 | 20231026 | 112800 | 1607893930 | 3220 | 3235 | 3240 | 3220 | 2185 |
| 435 | 20231026 | 112700 | 1600834245 | 3240 | 3245 | 3245 | 3240 | 1200 |
| 436 | 20231026 | 112600 | 1596942245 | 3245 | 3250 | 3250 | 3240 | 2950 |
| 437 | 20231026 | 112500 | 1587376485 | 3250 | 3235 | 3250 | 3225 | 4953 |
| 438 | 20231026 | 112400 | 1571343580 | 3230 | 3230 | 3230 | 3220 | 131 |
| 439 | 20231026 | 112300 | 1570920950 | 3230 | 3230 | 3235 | 3195 | 66875 |
| 440 | 20231026 | 112200 | 1356677730 | 3240 | 3225 | 3240 | 3220 | 2257 |
| 441 | 20231026 | 112100 | 1349401930 | 3240 | 3245 | 3245 | 3225 | 249 |
| 442 | 20231026 | 112000 | 1348596635 | 3225 | 3240 | 3240 | 3225 | 7266 |
| 443 | 20231026 | 111900 | 1325149295 | 3240 | 3240 | 3240 | 3220 | 68 |
| 444 | 20231026 | 111800 | 1324930155 | 3220 | 3220 | 3240 | 3220 | 593 |
| 445 | 20231026 | 111700 | 1323020655 | 3220 | 3240 | 3245 | 3220 | 9059 |
| 446 | 20231026 | 111600 | 1293700425 | 3240 | 3235 | 3240 | 3220 | 3343 |
| 447 | 20231026 | 111500 | 1282930890 | 3215 | 3230 | 3235 | 3215 | 8542 |
| 448 | 20231026 | 111400 | 1255433210 | 3240 | 3235 | 3245 | 3225 | 6270 |
| 449 | 20231026 | 111300 | 1235184165 | 3250 | 3245 | 3250 | 3245 | 1350 |
| 450 | 20231026 | 111200 | 1230803175 | 3245 | 3240 | 3245 | 3235 | 808 |
| 451 | 20231026 | 111100 | 1228188350 | 3245 | 3240 | 3245 | 3235 | 2579 |
| 452 | 20231026 | 111000 | 1219830695 | 3245 | 3245 | 3245 | 3245 | 267 |
| 453 | 20231026 | 110900 | 1218964280 | 3245 | 3245 | 3255 | 3245 | 412 |
| 454 | 20231026 | 110800 | 1217627300 | 3255 | 3245 | 3255 | 3245 | 5499 |
| 455 | 20231026 | 110700 | 1199743005 | 3245 | 3245 | 3255 | 3245 | 1247 |
| 456 | 20231026 | 110600 | 1195686215 | 3255 | 3255 | 3255 | 3250 | 2209 |
| 457 | 20231026 | 110500 | 1188504065 | 3260 | 3250 | 3260 | 3245 | 888 |
| 458 | 20231026 | 110400 | 1185612845 | 3250 | 3245 | 3260 | 3245 | 1545 |
| 459 | 20231026 | 110300 | 1180597125 | 3245 | 3240 | 3245 | 3240 | 168 |
| 460 | 20231026 | 110200 | 1180052795 | 3245 | 3240 | 3245 | 3240 | 907 |
| 461 | 20231026 | 110100 | 1177111455 | 3240 | 3235 | 3240 | 3230 | 3817 |
| 462 | 20231026 | 110000 | 1164774220 | 3245 | 3235 | 3245 | 3235 | 6085 |
| 463 | 20231026 | 105900 | 1145066935 | 3240 | 3240 | 3245 | 3235 | 3723 |
| 464 | 20231026 | 105800 | 1133004430 | 3240 | 3275 | 3275 | 3240 | 12844 |
| 465 | 20231026 | 105700 | 1091234295 | 3255 | 3275 | 3275 | 3255 | 26279 |
| 466 | 20231026 | 105600 | 1005520250 | 3280 | 3280 | 3280 | 3270 | 5119 |
| 467 | 20231026 | 105500 | 988779085 | 3295 | 3275 | 3295 | 3270 | 205 |
| 468 | 20231026 | 105400 | 988107675 | 3275 | 3285 | 3285 | 3275 | 6585 |
| 469 | 20231026 | 105300 | 966502545 | 3295 | 3290 | 3295 | 3285 | 306 |
| 470 | 20231026 | 105200 | 965496285 | 3295 | 3305 | 3305 | 3290 | 4058 |
| 471 | 20231026 | 105100 | 952111255 | 3310 | 3305 | 3310 | 3305 | 7 |
| 472 | 20231026 | 105000 | 952088110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 473 | 20231026 | 104900 | 952088110 | 3310 | 3310 | 3315 | 3310 | 158 |
| 474 | 20231026 | 104800 | 951565085 | 3310 | 3310 | 3315 | 3310 | 95 |
| 475 | 20231026 | 104700 | 951250565 | 3320 | 3320 | 3320 | 3315 | 1029 |
| 476 | 20231026 | 104600 | 947839290 | 3320 | 3315 | 3320 | 3305 | 1092 |
| 477 | 20231026 | 104500 | 944221465 | 3310 | 3300 | 3310 | 3300 | 12791 |
| 478 | 20231026 | 104400 | 901948525 | 3295 | 3290 | 3295 | 3290 | 579 |
| 479 | 20231026 | 104300 | 900040800 | 3290 | 3290 | 3290 | 3290 | 17 |
| 480 | 20231026 | 104200 | 899984870 | 3295 | 3290 | 3300 | 3285 | 423 |
| 481 | 20231026 | 104100 | 898593850 | 3300 | 3295 | 3300 | 3295 | 52 |
| 482 | 20231026 | 104000 | 898422500 | 3300 | 3300 | 3300 | 3300 | 180 |
| 483 | 20231026 | 103900 | 897828500 | 3300 | 3300 | 3300 | 3275 | 4518 |
| 484 | 20231026 | 103800 | 883017085 | 3300 | 3305 | 3305 | 3300 | 141 |
| 485 | 20231026 | 103700 | 882551530 | 3300 | 3290 | 3300 | 3290 | 5034 |
| 486 | 20231026 | 103600 | 865969335 | 3290 | 3290 | 3290 | 3280 | 112 |
| 487 | 20231026 | 103500 | 865601905 | 3280 | 3290 | 3295 | 3280 | 3235 |
| 488 | 20231026 | 103400 | 854982945 | 3295 | 3290 | 3295 | 3285 | 75 |
| 489 | 20231026 | 103300 | 854736510 | 3295 | 3290 | 3295 | 3290 | 8 |
| 490 | 20231026 | 103200 | 854710185 | 3295 | 3290 | 3295 | 3285 | 197 |
| 491 | 20231026 | 103100 | 854062805 | 3300 | 3300 | 3300 | 3300 | 0 |
| 492 | 20231026 | 103000 | 854062805 | 3300 | 3300 | 3300 | 3300 | 260 |
| 493 | 20231026 | 102900 | 853204805 | 3300 | 3295 | 3300 | 3290 | 67 |
| 494 | 20231026 | 102800 | 852983900 | 3290 | 3295 | 3300 | 3290 | 40 |
| 495 | 20231026 | 102700 | 852852005 | 3300 | 3295 | 3300 | 3295 | 82 |
| 496 | 20231026 | 102600 | 852581560 | 3300 | 3285 | 3300 | 3280 | 501 |
| 497 | 20231026 | 102500 | 850936125 | 3300 | 3300 | 3300 | 3285 | 345 |
| 498 | 20231026 | 102400 | 849797840 | 3285 | 3275 | 3300 | 3270 | 7944 |
| 499 | 20231026 | 102300 | 823738150 | 3290 | 3275 | 3290 | 3270 | 5917 |
| 500 | 20231026 | 102200 | 804380570 | 3275 | 3295 | 3295 | 3275 | 3696 |
| 501 | 20231026 | 102100 | 792244010 | 3300 | 3300 | 3300 | 3300 | 130 |
| 502 | 20231026 | 102000 | 791815010 | 3300 | 3305 | 3305 | 3290 | 876 |
| 503 | 20231026 | 101900 | 788927175 | 3300 | 3300 | 3300 | 3300 | 1 |
| 504 | 20231026 | 101800 | 788923875 | 3300 | 3295 | 3305 | 3295 | 291 |
| 505 | 20231026 | 101700 | 787964410 | 3295 | 3300 | 3305 | 3295 | 1239 |
| 506 | 20231026 | 101600 | 783875885 | 3295 | 3300 | 3305 | 3295 | 3473 |
| 507 | 20231026 | 101500 | 772426970 | 3305 | 3305 | 3315 | 3305 | 444 |
| 508 | 20231026 | 101400 | 770958180 | 3315 | 3305 | 3315 | 3300 | 3224 |
| 509 | 20231026 | 101300 | 760311480 | 3305 | 3305 | 3315 | 3305 | 1030 |
| 510 | 20231026 | 101200 | 756907305 | 3315 | 3310 | 3315 | 3310 | 957 |
| 511 | 20231026 | 101100 | 753734955 | 3310 | 3310 | 3315 | 3305 | 95 |
| 512 | 20231026 | 101000 | 753420505 | 3315 | 3310 | 3315 | 3310 | 108 |
| 513 | 20231026 | 100900 | 753063015 | 3315 | 3310 | 3315 | 3310 | 143 |
| 514 | 20231026 | 100800 | 752589470 | 3320 | 3310 | 3320 | 3300 | 2219 |
| 515 | 20231026 | 100700 | 745242925 | 3310 | 3310 | 3310 | 3305 | 413 |
| 516 | 20231026 | 100600 | 743877900 | 3310 | 3305 | 3320 | 3305 | 943 |
| 517 | 20231026 | 100500 | 740756820 | 3320 | 3315 | 3320 | 3305 | 1740 |
| 518 | 20231026 | 100400 | 734992235 | 3320 | 3330 | 3330 | 3320 | 532 |
| 519 | 20231026 | 100300 | 733225675 | 3325 | 3325 | 3330 | 3325 | 8082 |
| 520 | 20231026 | 100200 | 706353015 | 3325 | 3300 | 3325 | 3300 | 21646 |
| 521 | 20231026 | 100100 | 634792035 | 3300 | 3305 | 3305 | 3290 | 7807 |
| 522 | 20231026 | 100000 | 609074165 | 3295 | 3305 | 3310 | 3295 | 1037 |
| 523 | 20231026 | 095900 | 605649690 | 3305 | 3310 | 3310 | 3305 | 556 |
| 524 | 20231026 | 095800 | 603812095 | 3310 | 3310 | 3310 | 3310 | 641 |
| 525 | 20231026 | 095700 | 601690385 | 3320 | 3320 | 3320 | 3320 | 2 |
| 526 | 20231026 | 095600 | 601683745 | 3310 | 3315 | 3315 | 3310 | 110 |
| 527 | 20231026 | 095500 | 601319530 | 3320 | 3310 | 3320 | 3310 | 691 |
| 528 | 20231026 | 095400 | 599031855 | 3315 | 3315 | 3315 | 3315 | 2 |
| 529 | 20231026 | 095300 | 599025225 | 3315 | 3300 | 3315 | 3300 | 115 |
| 530 | 20231026 | 095200 | 598645635 | 3320 | 3325 | 3325 | 3320 | 4 |
| 531 | 20231026 | 095100 | 598632345 | 3325 | 3320 | 3330 | 3290 | 8013 |
| 532 | 20231026 | 095000 | 572142775 | 3305 | 3315 | 3315 | 3300 | 3123 |
| 533 | 20231026 | 094900 | 561834940 | 3300 | 3305 | 3305 | 3300 | 625 |
| 534 | 20231026 | 094800 | 559770390 | 3310 | 3320 | 3320 | 3310 | 242 |
| 535 | 20231026 | 094700 | 558968645 | 3320 | 3315 | 3320 | 3315 | 182 |
| 536 | 20231026 | 094600 | 558365305 | 3320 | 3330 | 3330 | 3295 | 9452 |
| 537 | 20231026 | 094500 | 527108420 | 3330 | 3330 | 3330 | 3330 | 42 |
| 538 | 20231026 | 094400 | 526968560 | 3320 | 3315 | 3335 | 3305 | 3005 |
| 539 | 20231026 | 094300 | 517034990 | 3335 | 3335 | 3335 | 3335 | 2 |
| 540 | 20231026 | 094200 | 517028320 | 3330 | 3315 | 3335 | 3315 | 382 |
| 541 | 20231026 | 094100 | 515761805 | 3330 | 3310 | 3330 | 3300 | 9253 |
| 542 | 20231026 | 094000 | 485162935 | 3310 | 3325 | 3325 | 3310 | 1485 |
| 543 | 20231026 | 093900 | 480242000 | 3325 | 3305 | 3325 | 3305 | 432 |
| 544 | 20231026 | 093800 | 478813430 | 3305 | 3325 | 3325 | 3305 | 985 |
| 545 | 20231026 | 093700 | 475557985 | 3305 | 3310 | 3310 | 3300 | 11275 |
| 546 | 20231026 | 093600 | 438290280 | 3310 | 3330 | 3330 | 3310 | 7104 |
| 547 | 20231026 | 093500 | 414703520 | 3330 | 3335 | 3335 | 3330 | 800 |
| 548 | 20231026 | 093400 | 412039515 | 3325 | 3335 | 3335 | 3325 | 2190 |
| 549 | 20231026 | 093300 | 404753575 | 3330 | 3340 | 3340 | 3330 | 465 |
| 550 | 20231026 | 093200 | 403203985 | 3330 | 3335 | 3340 | 3325 | 8687 |
| 551 | 20231026 | 093100 | 374276465 | 3335 | 3340 | 3340 | 3335 | 2025 |
| 552 | 20231026 | 093000 | 367517960 | 3340 | 3340 | 3340 | 3340 | 180 |
| 553 | 20231026 | 092900 | 366916760 | 3350 | 3350 | 3350 | 3335 | 2052 |
| 554 | 20231026 | 092800 | 360072560 | 3335 | 3335 | 3350 | 3335 | 4651 |
| 555 | 20231026 | 092700 | 344561055 | 3335 | 3340 | 3340 | 3335 | 2620 |
| 556 | 20231026 | 092600 | 335820625 | 3340 | 3345 | 3360 | 3340 | 107 |
| 557 | 20231026 | 092500 | 335461815 | 3335 | 3365 | 3365 | 3335 | 6030 |
| 558 | 20231026 | 092400 | 315314695 | 3365 | 3375 | 3375 | 3365 | 3853 |
| 559 | 20231026 | 092300 | 302331930 | 3385 | 3380 | 3385 | 3380 | 1035 |
| 560 | 20231026 | 092200 | 298833200 | 3365 | 3370 | 3380 | 3365 | 538 |
| 561 | 20231026 | 092100 | 297019175 | 3370 | 3365 | 3370 | 3365 | 2286 |
| 562 | 20231026 | 092000 | 289321110 | 3365 | 3350 | 3365 | 3340 | 271 |
| 563 | 20231026 | 091900 | 288413510 | 3345 | 3340 | 3355 | 3340 | 276 |
| 564 | 20231026 | 091800 | 287491550 | 3340 | 3350 | 3350 | 3340 | 500 |
| 565 | 20231026 | 091700 | 285820715 | 3360 | 3350 | 3360 | 3340 | 1622 |
| 566 | 20231026 | 091600 | 280394130 | 3350 | 3345 | 3350 | 3345 | 655 |
| 567 | 20231026 | 091500 | 278202380 | 3365 | 3365 | 3365 | 3340 | 7282 |
| 568 | 20231026 | 091400 | 253849405 | 3370 | 3370 | 3370 | 3370 | 0 |
| 569 | 20231026 | 091300 | 253849405 | 3370 | 3360 | 3370 | 3360 | 781 |
| 570 | 20231026 | 091200 | 251224245 | 3360 | 3355 | 3360 | 3350 | 2016 |
| 571 | 20231026 | 091100 | 244456815 | 3360 | 3365 | 3370 | 3360 | 2626 |
| 572 | 20231026 | 091000 | 235631580 | 3365 | 3375 | 3375 | 3365 | 385 |
| 573 | 20231026 | 090900 | 234334355 | 3380 | 3360 | 3385 | 3360 | 8265 |
| 574 | 20231026 | 090800 | 206409345 | 3355 | 3330 | 3355 | 3315 | 2075 |
| 575 | 20231026 | 090700 | 199457995 | 3345 | 3330 | 3345 | 3315 | 6470 |
| 576 | 20231026 | 090600 | 177934350 | 3330 | 3370 | 3370 | 3310 | 13510 |
| 577 | 20231026 | 090500 | 133034945 | 3370 | 3365 | 3370 | 3360 | 1166 |
| 578 | 20231026 | 090400 | 129111625 | 3360 | 3370 | 3390 | 3360 | 3906 |
| 579 | 20231026 | 090300 | 115934320 | 3365 | 3340 | 3365 | 3340 | 3259 |
| 580 | 20231026 | 090200 | 105005305 | 3335 | 3325 | 3335 | 3295 | 16536 |
| 581 | 20231026 | 090100 | 50252320 | 3325 | 3350 | 3360 | 3310 | 4616 |
| 582 | 20231026 | 090000 | 34900570 | 3350 | 3350 | 3360 | 3320 | 10444 |