28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 183400 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 8971 |
| 3 | 20231026 | 183300 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 4 | 20231026 | 183200 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 5 | 20231026 | 183100 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 6 | 20231026 | 183000 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 7 | 20231026 | 182900 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 8 | 20231026 | 182800 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 9 | 20231026 | 182700 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 10 | 20231026 | 182600 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 11 | 20231026 | 182500 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 12 | 20231026 | 182400 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 13 | 20231026 | 182300 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 14 | 20231026 | 182200 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 15 | 20231026 | 182100 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 16 | 20231026 | 182000 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 17 | 20231026 | 181900 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 18 | 20231026 | 181800 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 19 | 20231026 | 181700 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 20 | 20231026 | 181600 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 21 | 20231026 | 181500 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 22 | 20231026 | 181400 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 23 | 20231026 | 181300 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 24 | 20231026 | 181200 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 25 | 20231026 | 181100 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 26 | 20231026 | 181000 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 27 | 20231026 | 180900 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 28 | 20231026 | 180800 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 29 | 20231026 | 180700 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 30 | 20231026 | 180600 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 31 | 20231026 | 180500 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 32 | 20231026 | 180400 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 8971 |
| 33 | 20231026 | 180300 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 34 | 20231026 | 180200 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 35 | 20231026 | 180100 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 36 | 20231026 | 180000 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 37 | 20231026 | 175900 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 38 | 20231026 | 175800 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 39 | 20231026 | 175700 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 40 | 20231026 | 175600 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 41 | 20231026 | 175500 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 42 | 20231026 | 175400 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 43 | 20231026 | 175300 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 44 | 20231026 | 175200 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 45 | 20231026 | 175100 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 46 | 20231026 | 175000 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 47 | 20231026 | 174900 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 48 | 20231026 | 174800 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 49 | 20231026 | 174700 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 50 | 20231026 | 174600 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 51 | 20231026 | 174500 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 52 | 20231026 | 174400 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 53 | 20231026 | 174300 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 54 | 20231026 | 174200 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 55 | 20231026 | 174100 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 56 | 20231026 | 174000 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 57 | 20231026 | 173900 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 58 | 20231026 | 173800 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 59 | 20231026 | 173700 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 60 | 20231026 | 173600 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 61 | 20231026 | 173500 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 62 | 20231026 | 173400 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 8971 |
| 63 | 20231026 | 173300 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 64 | 20231026 | 173200 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 65 | 20231026 | 173100 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 66 | 20231026 | 173000 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 67 | 20231026 | 172900 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 68 | 20231026 | 172800 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 69 | 20231026 | 172700 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 70 | 20231026 | 172600 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 71 | 20231026 | 172500 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 72 | 20231026 | 172400 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 73 | 20231026 | 172300 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 74 | 20231026 | 172200 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 75 | 20231026 | 172100 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 76 | 20231026 | 172000 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 77 | 20231026 | 171900 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 78 | 20231026 | 171800 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 79 | 20231026 | 171700 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 80 | 20231026 | 171600 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 81 | 20231026 | 171500 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 82 | 20231026 | 171400 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 83 | 20231026 | 171300 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 84 | 20231026 | 171200 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 85 | 20231026 | 171100 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 86 | 20231026 | 171000 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 87 | 20231026 | 170900 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 88 | 20231026 | 170800 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 89 | 20231026 | 170700 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 90 | 20231026 | 170600 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 91 | 20231026 | 170500 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 92 | 20231026 | 170400 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 8971 |
| 93 | 20231026 | 170300 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 94 | 20231026 | 170200 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 95 | 20231026 | 170100 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 96 | 20231026 | 170000 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 97 | 20231026 | 165900 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 98 | 20231026 | 165800 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 99 | 20231026 | 165700 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 100 | 20231026 | 165600 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 101 | 20231026 | 165500 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 102 | 20231026 | 165400 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 103 | 20231026 | 165300 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 104 | 20231026 | 165200 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 105 | 20231026 | 165100 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 106 | 20231026 | 165000 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 107 | 20231026 | 164900 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 108 | 20231026 | 164800 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 109 | 20231026 | 164700 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 110 | 20231026 | 164600 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 111 | 20231026 | 164500 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 112 | 20231026 | 164400 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 113 | 20231026 | 164300 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 114 | 20231026 | 164200 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 115 | 20231026 | 164100 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 116 | 20231026 | 164000 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 117 | 20231026 | 163900 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 118 | 20231026 | 163800 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 119 | 20231026 | 163700 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 120 | 20231026 | 163600 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 121 | 20231026 | 163500 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 122 | 20231026 | 163400 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 8971 |
| 123 | 20231026 | 163300 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 124 | 20231026 | 163200 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 125 | 20231026 | 163100 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 126 | 20231026 | 163000 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 127 | 20231026 | 162900 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 128 | 20231026 | 162800 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 129 | 20231026 | 162700 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 130 | 20231026 | 162600 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 131 | 20231026 | 162500 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 132 | 20231026 | 162400 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 133 | 20231026 | 162300 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 134 | 20231026 | 162200 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 135 | 20231026 | 162100 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 136 | 20231026 | 162000 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 137 | 20231026 | 161900 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 138 | 20231026 | 161800 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 139 | 20231026 | 161700 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 140 | 20231026 | 161600 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 141 | 20231026 | 161500 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 142 | 20231026 | 161400 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 143 | 20231026 | 161300 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 144 | 20231026 | 161200 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 145 | 20231026 | 161100 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 146 | 20231026 | 161000 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 147 | 20231026 | 160900 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 148 | 20231026 | 160800 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 149 | 20231026 | 160700 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 150 | 20231026 | 160600 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 151 | 20231026 | 160500 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 152 | 20231026 | 160400 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 8971 |
| 153 | 20231026 | 160300 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 154 | 20231026 | 160200 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 155 | 20231026 | 160100 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 156 | 20231026 | 160000 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 157 | 20231026 | 155900 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 158 | 20231026 | 155800 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 159 | 20231026 | 155700 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 160 | 20231026 | 155600 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 161 | 20231026 | 155500 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 162 | 20231026 | 155400 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 163 | 20231026 | 155300 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 164 | 20231026 | 155200 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 165 | 20231026 | 155100 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 166 | 20231026 | 155000 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 167 | 20231026 | 154900 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 168 | 20231026 | 154800 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 169 | 20231026 | 154700 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 170 | 20231026 | 154600 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 171 | 20231026 | 154500 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 172 | 20231026 | 154400 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 173 | 20231026 | 154300 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 174 | 20231026 | 154200 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 175 | 20231026 | 154100 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 176 | 20231026 | 154000 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 177 | 20231026 | 153900 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 178 | 20231026 | 153800 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 179 | 20231026 | 153700 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 180 | 20231026 | 153600 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 181 | 20231026 | 153500 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 182 | 20231026 | 153400 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 8971 |
| 183 | 20231026 | 153300 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 184 | 20231026 | 153200 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 185 | 20231026 | 153100 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 186 | 20231026 | 153000 | 2722774600 | 2750 | 2750 | 2750 | 2750 | 8971 |
| 187 | 20231026 | 152900 | 2698104350 | 2740 | 2740 | 2740 | 2740 | 0 |
| 188 | 20231026 | 152800 | 2698104350 | 2740 | 2740 | 2740 | 2740 | 0 |
| 189 | 20231026 | 152700 | 2698104350 | 2740 | 2740 | 2740 | 2740 | 0 |
| 190 | 20231026 | 152600 | 2698104350 | 2740 | 2740 | 2740 | 2740 | 0 |
| 191 | 20231026 | 152500 | 2698104350 | 2740 | 2740 | 2740 | 2740 | 0 |
| 192 | 20231026 | 152400 | 2698104350 | 2740 | 2740 | 2740 | 2740 | 0 |
| 193 | 20231026 | 152300 | 2698104350 | 2740 | 2740 | 2740 | 2740 | 0 |
| 194 | 20231026 | 152200 | 2698104350 | 2740 | 2740 | 2740 | 2740 | 0 |
| 195 | 20231026 | 152100 | 2698104350 | 2740 | 2740 | 2740 | 2740 | 0 |
| 196 | 20231026 | 152000 | 2698104350 | 2740 | 2740 | 2740 | 2740 | 0 |
| 197 | 20231026 | 151900 | 2698104350 | 2740 | 2735 | 2740 | 2725 | 6647 |
| 198 | 20231026 | 151800 | 2679940050 | 2730 | 2735 | 2735 | 2730 | 3015 |
| 199 | 20231026 | 151700 | 2671707970 | 2730 | 2730 | 2730 | 2730 | 526 |
| 200 | 20231026 | 151600 | 2670271990 | 2725 | 2730 | 2735 | 2725 | 1721 |
| 201 | 20231026 | 151500 | 2665581925 | 2725 | 2740 | 2740 | 2725 | 2201 |
| 202 | 20231026 | 151400 | 2659573445 | 2735 | 2730 | 2735 | 2730 | 3221 |
| 203 | 20231026 | 151300 | 2650764490 | 2735 | 2735 | 2735 | 2735 | 4940 |
| 204 | 20231026 | 151200 | 2637253590 | 2740 | 2730 | 2740 | 2730 | 3001 |
| 205 | 20231026 | 151100 | 2629060850 | 2730 | 2740 | 2740 | 2730 | 2067 |
| 206 | 20231026 | 151000 | 2623417930 | 2730 | 2740 | 2740 | 2730 | 5375 |
| 207 | 20231026 | 150900 | 2608727125 | 2735 | 2740 | 2740 | 2735 | 1492 |
| 208 | 20231026 | 150800 | 2604645290 | 2740 | 2735 | 2740 | 2735 | 200 |
| 209 | 20231026 | 150700 | 2604097790 | 2735 | 2735 | 2735 | 2735 | 200 |
| 210 | 20231026 | 150600 | 2603550790 | 2735 | 2745 | 2745 | 2735 | 105 |
| 211 | 20231026 | 150500 | 2603263565 | 2745 | 2740 | 2745 | 2740 | 105 |
| 212 | 20231026 | 150400 | 2602975840 | 2735 | 2745 | 2745 | 2735 | 9 |
| 213 | 20231026 | 150300 | 2602951190 | 2735 | 2735 | 2735 | 2735 | 1369 |
| 214 | 20231026 | 150200 | 2599206975 | 2735 | 2735 | 2735 | 2735 | 1 |
| 215 | 20231026 | 150100 | 2599204240 | 2735 | 2735 | 2735 | 2735 | 0 |
| 216 | 20231026 | 150000 | 2599204240 | 2735 | 2735 | 2735 | 2735 | 1578 |
| 217 | 20231026 | 145900 | 2594888410 | 2735 | 2745 | 2745 | 2735 | 3911 |
| 218 | 20231026 | 145800 | 2584177905 | 2750 | 2750 | 2750 | 2750 | 109 |
| 219 | 20231026 | 145700 | 2583878155 | 2750 | 2745 | 2750 | 2745 | 3000 |
| 220 | 20231026 | 145600 | 2575638155 | 2755 | 2755 | 2755 | 2755 | 0 |
| 221 | 20231026 | 145500 | 2575638155 | 2755 | 2745 | 2755 | 2740 | 2784 |
| 222 | 20231026 | 145400 | 2568001135 | 2750 | 2750 | 2750 | 2745 | 8576 |
| 223 | 20231026 | 145300 | 2544432265 | 2745 | 2745 | 2745 | 2745 | 92 |
| 224 | 20231026 | 145200 | 2544179725 | 2745 | 2745 | 2745 | 2745 | 1723 |
| 225 | 20231026 | 145100 | 2539450090 | 2740 | 2740 | 2745 | 2740 | 919 |
| 226 | 20231026 | 145000 | 2536927910 | 2740 | 2740 | 2740 | 2740 | 56 |
| 227 | 20231026 | 144900 | 2536774470 | 2740 | 2745 | 2745 | 2740 | 455 |
| 228 | 20231026 | 144800 | 2535527720 | 2740 | 2740 | 2740 | 2735 | 2695 |
| 229 | 20231026 | 144700 | 2528143735 | 2740 | 2740 | 2740 | 2740 | 978 |
| 230 | 20231026 | 144600 | 2525464015 | 2735 | 2735 | 2735 | 2735 | 192 |
| 231 | 20231026 | 144500 | 2524938895 | 2735 | 2735 | 2740 | 2735 | 57 |
| 232 | 20231026 | 144400 | 2524782750 | 2735 | 2730 | 2735 | 2730 | 65 |
| 233 | 20231026 | 144300 | 2524605295 | 2730 | 2730 | 2730 | 2730 | 0 |
| 234 | 20231026 | 144200 | 2524605295 | 2730 | 2730 | 2730 | 2730 | 138 |
| 235 | 20231026 | 144100 | 2524228555 | 2730 | 2730 | 2735 | 2730 | 2446 |
| 236 | 20231026 | 144000 | 2517540065 | 2730 | 2735 | 2735 | 2730 | 92 |
| 237 | 20231026 | 143900 | 2517288885 | 2725 | 2725 | 2735 | 2725 | 954 |
| 238 | 20231026 | 143800 | 2514680665 | 2725 | 2725 | 2725 | 2720 | 1985 |
| 239 | 20231026 | 143700 | 2509277405 | 2725 | 2725 | 2735 | 2720 | 1214 |
| 240 | 20231026 | 143600 | 2505966495 | 2720 | 2720 | 2725 | 2715 | 2013 |
| 241 | 20231026 | 143500 | 2500491150 | 2720 | 2720 | 2725 | 2720 | 97 |
| 242 | 20231026 | 143400 | 2500227305 | 2720 | 2715 | 2720 | 2715 | 446 |
| 243 | 20231026 | 143300 | 2499015270 | 2715 | 2715 | 2715 | 2715 | 1090 |
| 244 | 20231026 | 143200 | 2496055920 | 2715 | 2720 | 2720 | 2715 | 3152 |
| 245 | 20231026 | 143100 | 2487497990 | 2715 | 2715 | 2715 | 2715 | 279 |
| 246 | 20231026 | 143000 | 2486740505 | 2715 | 2720 | 2720 | 2715 | 617 |
| 247 | 20231026 | 142900 | 2485063895 | 2720 | 2725 | 2725 | 2715 | 3030 |
| 248 | 20231026 | 142800 | 2476822005 | 2720 | 2735 | 2735 | 2720 | 3022 |
| 249 | 20231026 | 142700 | 2468585505 | 2725 | 2730 | 2735 | 2725 | 783 |
| 250 | 20231026 | 142600 | 2466449835 | 2725 | 2725 | 2730 | 2725 | 22 |
| 251 | 20231026 | 142500 | 2466389835 | 2725 | 2735 | 2735 | 2725 | 348 |
| 252 | 20231026 | 142400 | 2465438385 | 2730 | 2725 | 2730 | 2725 | 71 |
| 253 | 20231026 | 142300 | 2465244860 | 2725 | 2725 | 2725 | 2725 | 1 |
| 254 | 20231026 | 142200 | 2465242135 | 2730 | 2730 | 2730 | 2730 | 18 |
| 255 | 20231026 | 142100 | 2465192995 | 2725 | 2725 | 2725 | 2725 | 0 |
| 256 | 20231026 | 142000 | 2465192995 | 2725 | 2725 | 2735 | 2725 | 28 |
| 257 | 20231026 | 141900 | 2465116595 | 2725 | 2725 | 2735 | 2725 | 1427 |
| 258 | 20231026 | 141800 | 2461227820 | 2725 | 2730 | 2730 | 2725 | 558 |
| 259 | 20231026 | 141700 | 2459707140 | 2725 | 2730 | 2730 | 2725 | 2804 |
| 260 | 20231026 | 141600 | 2452055140 | 2730 | 2730 | 2735 | 2730 | 613 |
| 261 | 20231026 | 141500 | 2450380650 | 2730 | 2735 | 2735 | 2730 | 728 |
| 262 | 20231026 | 141400 | 2448392305 | 2730 | 2730 | 2735 | 2730 | 124 |
| 263 | 20231026 | 141300 | 2448053780 | 2730 | 2730 | 2730 | 2730 | 287 |
| 264 | 20231026 | 141200 | 2447270270 | 2740 | 2740 | 2740 | 2730 | 212 |
| 265 | 20231026 | 141100 | 2446689540 | 2740 | 2735 | 2740 | 2735 | 2070 |
| 266 | 20231026 | 141000 | 2441022135 | 2740 | 2740 | 2740 | 2740 | 196 |
| 267 | 20231026 | 140900 | 2440485095 | 2740 | 2735 | 2740 | 2735 | 113 |
| 268 | 20231026 | 140800 | 2440175940 | 2735 | 2735 | 2735 | 2735 | 0 |
| 269 | 20231026 | 140700 | 2440175940 | 2735 | 2735 | 2735 | 2735 | 475 |
| 270 | 20231026 | 140600 | 2438876815 | 2740 | 2740 | 2740 | 2740 | 1 |
| 271 | 20231026 | 140500 | 2438874075 | 2740 | 2735 | 2740 | 2735 | 2000 |
| 272 | 20231026 | 140400 | 2433395050 | 2725 | 2730 | 2730 | 2725 | 449 |
| 273 | 20231026 | 140300 | 2432169285 | 2730 | 2725 | 2730 | 2725 | 18677 |
| 274 | 20231026 | 140200 | 2381216365 | 2725 | 2725 | 2730 | 2725 | 5253 |
| 275 | 20231026 | 140100 | 2366901935 | 2730 | 2720 | 2730 | 2720 | 2001 |
| 276 | 20231026 | 140000 | 2361459205 | 2720 | 2720 | 2720 | 2720 | 3583 |
| 277 | 20231026 | 135900 | 2351713445 | 2720 | 2730 | 2730 | 2720 | 547 |
| 278 | 20231026 | 135800 | 2350220635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 279 | 20231026 | 135700 | 2350220635 | 2730 | 2730 | 2730 | 2730 | 225 |
| 280 | 20231026 | 135600 | 2349606385 | 2720 | 2725 | 2725 | 2720 | 2000 |
| 281 | 20231026 | 135500 | 2344162290 | 2725 | 2725 | 2725 | 2725 | 640 |
| 282 | 20231026 | 135400 | 2342418290 | 2720 | 2720 | 2720 | 2720 | 0 |
| 283 | 20231026 | 135300 | 2342418290 | 2720 | 2720 | 2720 | 2720 | 2084 |
| 284 | 20231026 | 135200 | 2336749810 | 2730 | 2730 | 2730 | 2730 | 1000 |
| 285 | 20231026 | 135100 | 2334019810 | 2730 | 2725 | 2730 | 2720 | 2205 |
| 286 | 20231026 | 135000 | 2328021180 | 2720 | 2725 | 2725 | 2720 | 1630 |
| 287 | 20231026 | 134900 | 2323586930 | 2725 | 2725 | 2725 | 2725 | 0 |
| 288 | 20231026 | 134800 | 2323586930 | 2725 | 2725 | 2725 | 2725 | 1 |
| 289 | 20231026 | 134700 | 2323584205 | 2730 | 2730 | 2730 | 2730 | 0 |
| 290 | 20231026 | 134600 | 2323584205 | 2730 | 2715 | 2730 | 2715 | 1001 |
| 291 | 20231026 | 134500 | 2320866475 | 2715 | 2720 | 2720 | 2715 | 2500 |
| 292 | 20231026 | 134400 | 2314071625 | 2730 | 2725 | 2730 | 2720 | 770 |
| 293 | 20231026 | 134300 | 2311973575 | 2725 | 2725 | 2725 | 2725 | 0 |
| 294 | 20231026 | 134200 | 2311973575 | 2725 | 2730 | 2730 | 2725 | 1000 |
| 295 | 20231026 | 134100 | 2309246475 | 2740 | 2740 | 2740 | 2730 | 2002 |
| 296 | 20231026 | 134000 | 2303780995 | 2740 | 2740 | 2740 | 2740 | 294 |
| 297 | 20231026 | 133900 | 2302975435 | 2740 | 2740 | 2740 | 2740 | 107 |
| 298 | 20231026 | 133800 | 2302682255 | 2740 | 2740 | 2740 | 2740 | 180 |
| 299 | 20231026 | 133700 | 2302189055 | 2740 | 2740 | 2740 | 2740 | 77 |
| 300 | 20231026 | 133600 | 2301978075 | 2730 | 2730 | 2730 | 2730 | 0 |
| 301 | 20231026 | 133500 | 2301978075 | 2730 | 2735 | 2740 | 2730 | 2247 |
| 302 | 20231026 | 133400 | 2295837380 | 2735 | 2730 | 2735 | 2730 | 3513 |
| 303 | 20231026 | 133300 | 2286239395 | 2735 | 2735 | 2735 | 2735 | 195 |
| 304 | 20231026 | 133200 | 2285706070 | 2735 | 2735 | 2735 | 2735 | 235 |
| 305 | 20231026 | 133100 | 2285063345 | 2745 | 2745 | 2745 | 2745 | 300 |
| 306 | 20231026 | 133000 | 2284239845 | 2735 | 2735 | 2735 | 2735 | 218 |
| 307 | 20231026 | 132900 | 2283643615 | 2735 | 2735 | 2735 | 2735 | 41 |
| 308 | 20231026 | 132800 | 2283531480 | 2735 | 2735 | 2735 | 2735 | 0 |
| 309 | 20231026 | 132700 | 2283531480 | 2735 | 2730 | 2735 | 2730 | 130 |
| 310 | 20231026 | 132600 | 2283175935 | 2730 | 2730 | 2730 | 2730 | 0 |
| 311 | 20231026 | 132500 | 2283175935 | 2730 | 2730 | 2730 | 2730 | 1 |
| 312 | 20231026 | 132400 | 2283173205 | 2730 | 2730 | 2730 | 2730 | 15 |
| 313 | 20231026 | 132300 | 2283132255 | 2735 | 2730 | 2735 | 2720 | 8975 |
| 314 | 20231026 | 132200 | 2258712620 | 2735 | 2735 | 2735 | 2735 | 1056 |
| 315 | 20231026 | 132100 | 2255824460 | 2745 | 2740 | 2745 | 2740 | 105 |
| 316 | 20231026 | 132000 | 2255536710 | 2735 | 2740 | 2740 | 2735 | 3 |
| 317 | 20231026 | 131900 | 2255528495 | 2740 | 2740 | 2740 | 2740 | 1 |
| 318 | 20231026 | 131800 | 2255525755 | 2720 | 2745 | 2745 | 2720 | 10006 |
| 319 | 20231026 | 131700 | 2228262330 | 2740 | 2735 | 2750 | 2735 | 19838 |
| 320 | 20231026 | 131600 | 2173911735 | 2730 | 2730 | 2730 | 2730 | 905 |
| 321 | 20231026 | 131500 | 2171441085 | 2725 | 2725 | 2725 | 2725 | 0 |
| 322 | 20231026 | 131400 | 2171441085 | 2725 | 2715 | 2725 | 2715 | 4155 |
| 323 | 20231026 | 131300 | 2160119225 | 2705 | 2720 | 2720 | 2705 | 6500 |
| 324 | 20231026 | 131200 | 2142515120 | 2735 | 2715 | 2735 | 2715 | 23 |
| 325 | 20231026 | 131100 | 2142452240 | 2705 | 2730 | 2730 | 2705 | 4395 |
| 326 | 20231026 | 131000 | 2130512540 | 2735 | 2735 | 2735 | 2735 | 0 |
| 327 | 20231026 | 130900 | 2130512540 | 2735 | 2735 | 2735 | 2735 | 0 |
| 328 | 20231026 | 130800 | 2130512540 | 2735 | 2730 | 2735 | 2720 | 3664 |
| 329 | 20231026 | 130700 | 2120525385 | 2730 | 2730 | 2730 | 2730 | 402 |
| 330 | 20231026 | 130600 | 2119427925 | 2730 | 2730 | 2730 | 2730 | 300 |
| 331 | 20231026 | 130500 | 2118608925 | 2725 | 2725 | 2730 | 2725 | 840 |
| 332 | 20231026 | 130400 | 2116318025 | 2725 | 2715 | 2725 | 2710 | 2651 |
| 333 | 20231026 | 130300 | 2109130170 | 2715 | 2740 | 2740 | 2715 | 5001 |
| 334 | 20231026 | 130200 | 2095533730 | 2720 | 2735 | 2735 | 2700 | 20044 |
| 335 | 20231026 | 130100 | 2041174135 | 2745 | 2740 | 2745 | 2740 | 30 |
| 336 | 20231026 | 130000 | 2041091930 | 2735 | 2740 | 2740 | 2735 | 364 |
| 337 | 20231026 | 125900 | 2040094890 | 2740 | 2740 | 2740 | 2740 | 10 |
| 338 | 20231026 | 125800 | 2040067490 | 2740 | 2745 | 2745 | 2740 | 50 |
| 339 | 20231026 | 125700 | 2039930270 | 2740 | 2740 | 2740 | 2740 | 368 |
| 340 | 20231026 | 125600 | 2038921950 | 2740 | 2745 | 2745 | 2740 | 675 |
| 341 | 20231026 | 125500 | 2037069685 | 2745 | 2745 | 2745 | 2745 | 18 |
| 342 | 20231026 | 125400 | 2037020275 | 2745 | 2740 | 2745 | 2740 | 130 |
| 343 | 20231026 | 125300 | 2036663970 | 2740 | 2740 | 2740 | 2740 | 11 |
| 344 | 20231026 | 125200 | 2036633830 | 2740 | 2740 | 2740 | 2740 | 24 |
| 345 | 20231026 | 125100 | 2036568070 | 2740 | 2740 | 2740 | 2740 | 405 |
| 346 | 20231026 | 125000 | 2035458370 | 2740 | 2745 | 2745 | 2740 | 511 |
| 347 | 20231026 | 124900 | 2034058180 | 2740 | 2735 | 2745 | 2730 | 556 |
| 348 | 20231026 | 124800 | 2032539690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 349 | 20231026 | 124700 | 2032539690 | 2730 | 2730 | 2730 | 2730 | 0 |
| 350 | 20231026 | 124600 | 2032539690 | 2730 | 2735 | 2735 | 2730 | 300 |
| 351 | 20231026 | 124500 | 2031720685 | 2730 | 2730 | 2730 | 2730 | 739 |
| 352 | 20231026 | 124400 | 2029703215 | 2735 | 2735 | 2740 | 2735 | 368 |
| 353 | 20231026 | 124300 | 2028696355 | 2740 | 2740 | 2740 | 2735 | 10 |
| 354 | 20231026 | 124200 | 2028668960 | 2740 | 2745 | 2745 | 2740 | 1494 |
| 355 | 20231026 | 124100 | 2024575380 | 2745 | 2745 | 2750 | 2745 | 41 |
| 356 | 20231026 | 124000 | 2024462810 | 2745 | 2745 | 2745 | 2745 | 371 |
| 357 | 20231026 | 123900 | 2023444415 | 2745 | 2745 | 2745 | 2745 | 331 |
| 358 | 20231026 | 123800 | 2022535820 | 2745 | 2745 | 2750 | 2745 | 5112 |
| 359 | 20231026 | 123700 | 2008479425 | 2745 | 2735 | 2745 | 2735 | 10374 |
| 360 | 20231026 | 123600 | 1980073320 | 2735 | 2720 | 2735 | 2720 | 110 |
| 361 | 20231026 | 123500 | 1979773970 | 2720 | 2720 | 2720 | 2720 | 2 |
| 362 | 20231026 | 123400 | 1979768530 | 2715 | 2720 | 2720 | 2715 | 318 |
| 363 | 20231026 | 123300 | 1978903595 | 2735 | 2730 | 2735 | 2725 | 8 |
| 364 | 20231026 | 123200 | 1978881770 | 2720 | 2715 | 2720 | 2715 | 3501 |
| 365 | 20231026 | 123100 | 1969376550 | 2730 | 2730 | 2735 | 2730 | 788 |
| 366 | 20231026 | 123000 | 1967221955 | 2730 | 2730 | 2730 | 2730 | 10 |
| 367 | 20231026 | 122900 | 1967194655 | 2735 | 2735 | 2735 | 2735 | 2 |
| 368 | 20231026 | 122800 | 1967189185 | 2710 | 2710 | 2710 | 2710 | 0 |
| 369 | 20231026 | 122700 | 1967189185 | 2710 | 2730 | 2730 | 2710 | 3616 |
| 370 | 20231026 | 122600 | 1957364395 | 2730 | 2730 | 2730 | 2730 | 25 |
| 371 | 20231026 | 122500 | 1957296145 | 2730 | 2725 | 2730 | 2725 | 500 |
| 372 | 20231026 | 122400 | 1955931150 | 2725 | 2720 | 2730 | 2720 | 12 |
| 373 | 20231026 | 122300 | 1955898495 | 2720 | 2730 | 2730 | 2720 | 726 |
| 374 | 20231026 | 122200 | 1953923625 | 2730 | 2725 | 2730 | 2725 | 20 |
| 375 | 20231026 | 122100 | 1953869115 | 2715 | 2720 | 2720 | 2715 | 990 |
| 376 | 20231026 | 122000 | 1951180265 | 2715 | 2715 | 2715 | 2715 | 0 |
| 377 | 20231026 | 121900 | 1951180265 | 2715 | 2715 | 2715 | 2715 | 5506 |
| 378 | 20231026 | 121800 | 1936231475 | 2725 | 2725 | 2725 | 2715 | 100 |
| 379 | 20231026 | 121700 | 1935959275 | 2725 | 2730 | 2730 | 2720 | 2057 |
| 380 | 20231026 | 121600 | 1930355225 | 2735 | 2740 | 2740 | 2735 | 1354 |
| 381 | 20231026 | 121500 | 1926651860 | 2740 | 2740 | 2740 | 2740 | 0 |
| 382 | 20231026 | 121400 | 1926651860 | 2740 | 2740 | 2740 | 2740 | 210 |
| 383 | 20231026 | 121300 | 1926076460 | 2735 | 2745 | 2745 | 2735 | 12 |
| 384 | 20231026 | 121200 | 1926043540 | 2745 | 2745 | 2745 | 2740 | 882 |
| 385 | 20231026 | 121100 | 1923626450 | 2745 | 2730 | 2745 | 2730 | 4189 |
| 386 | 20231026 | 121000 | 1912172860 | 2735 | 2735 | 2735 | 2735 | 120 |
| 387 | 20231026 | 120900 | 1911844660 | 2735 | 2720 | 2735 | 2720 | 2259 |
| 388 | 20231026 | 120800 | 1905687540 | 2730 | 2730 | 2730 | 2730 | 248 |
| 389 | 20231026 | 120700 | 1905010500 | 2730 | 2725 | 2730 | 2725 | 928 |
| 390 | 20231026 | 120600 | 1902481695 | 2730 | 2730 | 2730 | 2730 | 4 |
| 391 | 20231026 | 120500 | 1902470775 | 2730 | 2735 | 2735 | 2730 | 741 |
| 392 | 20231026 | 120400 | 1900447795 | 2730 | 2720 | 2730 | 2720 | 2090 |
| 393 | 20231026 | 120300 | 1894750585 | 2710 | 2710 | 2710 | 2710 | 1 |
| 394 | 20231026 | 120200 | 1894747875 | 2700 | 2700 | 2700 | 2700 | 0 |
| 395 | 20231026 | 120100 | 1894747875 | 2700 | 2705 | 2705 | 2700 | 4677 |
| 396 | 20231026 | 120000 | 1882119615 | 2700 | 2725 | 2725 | 2700 | 47431 |
| 397 | 20231026 | 115900 | 1753713485 | 2725 | 2730 | 2730 | 2725 | 5200 |
| 398 | 20231026 | 115800 | 1739541865 | 2730 | 2735 | 2735 | 2730 | 469 |
| 399 | 20231026 | 115700 | 1738261480 | 2730 | 2735 | 2735 | 2730 | 417 |
| 400 | 20231026 | 115600 | 1737123045 | 2725 | 2735 | 2745 | 2725 | 2263 |
| 401 | 20231026 | 115500 | 1730918480 | 2730 | 2740 | 2745 | 2730 | 395 |
| 402 | 20231026 | 115400 | 1729838980 | 2740 | 2730 | 2740 | 2725 | 494 |
| 403 | 20231026 | 115300 | 1728491410 | 2725 | 2730 | 2730 | 2725 | 625 |
| 404 | 20231026 | 115200 | 1726787835 | 2725 | 2725 | 2725 | 2725 | 559 |
| 405 | 20231026 | 115100 | 1725264560 | 2730 | 2730 | 2735 | 2730 | 1168 |
| 406 | 20231026 | 115000 | 1722073695 | 2725 | 2725 | 2730 | 2725 | 898 |
| 407 | 20231026 | 114900 | 1719626560 | 2725 | 2725 | 2725 | 2720 | 692 |
| 408 | 20231026 | 114800 | 1717742370 | 2725 | 2725 | 2725 | 2720 | 557 |
| 409 | 20231026 | 114700 | 1716225855 | 2725 | 2725 | 2735 | 2720 | 1663 |
| 410 | 20231026 | 114600 | 1711695345 | 2725 | 2730 | 2730 | 2725 | 424 |
| 411 | 20231026 | 114500 | 1710539890 | 2730 | 2725 | 2735 | 2725 | 853 |
| 412 | 20231026 | 114400 | 1708213960 | 2725 | 2735 | 2735 | 2720 | 398 |
| 413 | 20231026 | 114300 | 1707130135 | 2735 | 2725 | 2735 | 2720 | 868 |
| 414 | 20231026 | 114200 | 1704768110 | 2720 | 2725 | 2725 | 2720 | 661 |
| 415 | 20231026 | 114100 | 1702968960 | 2720 | 2720 | 2725 | 2720 | 497 |
| 416 | 20231026 | 114000 | 1701616670 | 2725 | 2725 | 2725 | 2720 | 366 |
| 417 | 20231026 | 113900 | 1700620635 | 2720 | 2725 | 2725 | 2720 | 535 |
| 418 | 20231026 | 113800 | 1699165425 | 2720 | 2720 | 2720 | 2720 | 570 |
| 419 | 20231026 | 113700 | 1697615025 | 2725 | 2715 | 2725 | 2715 | 513 |
| 420 | 20231026 | 113600 | 1696220480 | 2715 | 2715 | 2725 | 2715 | 1079 |
| 421 | 20231026 | 113500 | 1693286740 | 2715 | 2725 | 2725 | 2715 | 3654 |
| 422 | 20231026 | 113400 | 1683364590 | 2720 | 2720 | 2725 | 2720 | 4473 |
| 423 | 20231026 | 113300 | 1671187580 | 2720 | 2725 | 2725 | 2720 | 933 |
| 424 | 20231026 | 113200 | 1668649320 | 2720 | 2725 | 2725 | 2715 | 1982 |
| 425 | 20231026 | 113100 | 1663258575 | 2725 | 2725 | 2730 | 2720 | 1589 |
| 426 | 20231026 | 113000 | 1658927845 | 2720 | 2730 | 2730 | 2720 | 662 |
| 427 | 20231026 | 112900 | 1657125945 | 2725 | 2725 | 2725 | 2725 | 413 |
| 428 | 20231026 | 112800 | 1656000520 | 2725 | 2730 | 2730 | 2725 | 2473 |
| 429 | 20231026 | 112700 | 1649261005 | 2725 | 2725 | 2725 | 2725 | 537 |
| 430 | 20231026 | 112600 | 1647797680 | 2725 | 2730 | 2730 | 2725 | 487 |
| 431 | 20231026 | 112500 | 1646470310 | 2730 | 2730 | 2730 | 2725 | 2743 |
| 432 | 20231026 | 112400 | 1638984590 | 2730 | 2725 | 2730 | 2725 | 285 |
| 433 | 20231026 | 112300 | 1638207870 | 2720 | 2720 | 2725 | 2720 | 1373 |
| 434 | 20231026 | 112200 | 1634471885 | 2725 | 2725 | 2725 | 2720 | 3981 |
| 435 | 20231026 | 112100 | 1623641135 | 2720 | 2725 | 2725 | 2720 | 997 |
| 436 | 20231026 | 112000 | 1620928125 | 2725 | 2740 | 2740 | 2715 | 20960 |
| 437 | 20231026 | 111900 | 1563792360 | 2735 | 2735 | 2735 | 2730 | 9402 |
| 438 | 20231026 | 111800 | 1538089525 | 2735 | 2735 | 2740 | 2735 | 7698 |
| 439 | 20231026 | 111700 | 1517034580 | 2740 | 2740 | 2740 | 2740 | 1431 |
| 440 | 20231026 | 111600 | 1513113640 | 2740 | 2740 | 2745 | 2735 | 5280 |
| 441 | 20231026 | 111500 | 1498642290 | 2740 | 2735 | 2740 | 2735 | 769 |
| 442 | 20231026 | 111400 | 1496536550 | 2740 | 2740 | 2745 | 2735 | 4027 |
| 443 | 20231026 | 111300 | 1485503220 | 2740 | 2745 | 2745 | 2740 | 20216 |
| 444 | 20231026 | 111200 | 1430071945 | 2745 | 2750 | 2755 | 2745 | 8610 |
| 445 | 20231026 | 111100 | 1406394035 | 2750 | 2755 | 2755 | 2750 | 2459 |
| 446 | 20231026 | 111000 | 1399627615 | 2750 | 2755 | 2755 | 2750 | 1142 |
| 447 | 20231026 | 110900 | 1396483485 | 2750 | 2755 | 2755 | 2750 | 556 |
| 448 | 20231026 | 110800 | 1394954370 | 2750 | 2750 | 2755 | 2750 | 3349 |
| 449 | 20231026 | 110700 | 1385730545 | 2750 | 2755 | 2755 | 2750 | 516 |
| 450 | 20231026 | 110600 | 1384311045 | 2750 | 2755 | 2755 | 2750 | 737 |
| 451 | 20231026 | 110500 | 1382283290 | 2755 | 2755 | 2755 | 2750 | 1981 |
| 452 | 20231026 | 110400 | 1376832695 | 2750 | 2755 | 2755 | 2750 | 681 |
| 453 | 20231026 | 110300 | 1374958615 | 2750 | 2760 | 2760 | 2750 | 1889 |
| 454 | 20231026 | 110200 | 1369755575 | 2760 | 2760 | 2760 | 2755 | 525 |
| 455 | 20231026 | 110100 | 1368308705 | 2755 | 2765 | 2765 | 2755 | 2425 |
| 456 | 20231026 | 110000 | 1361625835 | 2765 | 2765 | 2765 | 2755 | 443 |
| 457 | 20231026 | 105900 | 1360404320 | 2770 | 2755 | 2770 | 2750 | 11497 |
| 458 | 20231026 | 105800 | 1328753630 | 2755 | 2760 | 2760 | 2755 | 637 |
| 459 | 20231026 | 105700 | 1326998175 | 2760 | 2760 | 2760 | 2755 | 30277 |
| 460 | 20231026 | 105600 | 1243551130 | 2760 | 2765 | 2765 | 2760 | 1279 |
| 461 | 20231026 | 105500 | 1240014835 | 2765 | 2765 | 2765 | 2760 | 742 |
| 462 | 20231026 | 105400 | 1237963810 | 2765 | 2760 | 2765 | 2760 | 547 |
| 463 | 20231026 | 105300 | 1236454045 | 2760 | 2765 | 2765 | 2760 | 311 |
| 464 | 20231026 | 105200 | 1235595485 | 2765 | 2770 | 2770 | 2765 | 4349 |
| 465 | 20231026 | 105100 | 1223569035 | 2770 | 2770 | 2770 | 2760 | 831 |
| 466 | 20231026 | 105000 | 1221269795 | 2770 | 2785 | 2785 | 2760 | 12431 |
| 467 | 20231026 | 104900 | 1186928890 | 2785 | 2775 | 2785 | 2760 | 14235 |
| 468 | 20231026 | 104800 | 1147577025 | 2780 | 2780 | 2780 | 2775 | 814 |
| 469 | 20231026 | 104700 | 1145316170 | 2780 | 2775 | 2780 | 2775 | 185 |
| 470 | 20231026 | 104600 | 1144802620 | 2775 | 2790 | 2790 | 2775 | 437 |
| 471 | 20231026 | 104500 | 1143589070 | 2765 | 2785 | 2790 | 2765 | 14415 |
| 472 | 20231026 | 104400 | 1103598100 | 2775 | 2780 | 2785 | 2775 | 3213 |
| 473 | 20231026 | 104300 | 1094656995 | 2775 | 2775 | 2780 | 2775 | 535 |
| 474 | 20231026 | 104200 | 1093172360 | 2775 | 2780 | 2780 | 2775 | 551 |
| 475 | 20231026 | 104100 | 1091642655 | 2775 | 2780 | 2780 | 2775 | 584 |
| 476 | 20231026 | 104000 | 1090021795 | 2770 | 2775 | 2775 | 2770 | 414 |
| 477 | 20231026 | 103900 | 1088874265 | 2765 | 2770 | 2780 | 2765 | 4074 |
| 478 | 20231026 | 103800 | 1077564260 | 2765 | 2775 | 2775 | 2765 | 556 |
| 479 | 20231026 | 103700 | 1076025365 | 2765 | 2770 | 2770 | 2765 | 10414 |
| 480 | 20231026 | 103600 | 1047220665 | 2770 | 2770 | 2775 | 2770 | 623 |
| 481 | 20231026 | 103500 | 1045494950 | 2770 | 2760 | 2770 | 2760 | 1890 |
| 482 | 20231026 | 103400 | 1040271720 | 2760 | 2760 | 2760 | 2760 | 413 |
| 483 | 20231026 | 103300 | 1039131840 | 2765 | 2760 | 2765 | 2760 | 540 |
| 484 | 20231026 | 103200 | 1037641435 | 2760 | 2760 | 2765 | 2760 | 816 |
| 485 | 20231026 | 103100 | 1035388300 | 2765 | 2775 | 2775 | 2760 | 414 |
| 486 | 20231026 | 103000 | 1034244895 | 2760 | 2760 | 2765 | 2760 | 1301 |
| 487 | 20231026 | 102900 | 1030654035 | 2765 | 2760 | 2765 | 2760 | 586 |
| 488 | 20231026 | 102800 | 1029036175 | 2760 | 2760 | 2760 | 2760 | 532 |
| 489 | 20231026 | 102700 | 1027567855 | 2760 | 2765 | 2765 | 2760 | 615 |
| 490 | 20231026 | 102600 | 1025870090 | 2760 | 2760 | 2760 | 2760 | 463 |
| 491 | 20231026 | 102500 | 1024592210 | 2760 | 2765 | 2765 | 2760 | 342 |
| 492 | 20231026 | 102400 | 1023647930 | 2775 | 2765 | 2775 | 2760 | 890 |
| 493 | 20231026 | 102300 | 1021186345 | 2765 | 2765 | 2765 | 2765 | 423 |
| 494 | 20231026 | 102200 | 1020016750 | 2765 | 2765 | 2765 | 2765 | 531 |
| 495 | 20231026 | 102100 | 1018548535 | 2765 | 2765 | 2770 | 2765 | 1042 |
| 496 | 20231026 | 102000 | 1015667395 | 2765 | 2770 | 2770 | 2765 | 265 |
| 497 | 20231026 | 101900 | 1014934660 | 2765 | 2760 | 2765 | 2760 | 538 |
| 498 | 20231026 | 101800 | 1013449775 | 2760 | 2765 | 2765 | 2760 | 532 |
| 499 | 20231026 | 101700 | 1011980110 | 2760 | 2760 | 2760 | 2760 | 728 |
| 500 | 20231026 | 101600 | 1009970830 | 2765 | 2765 | 2770 | 2760 | 2471 |
| 501 | 20231026 | 101500 | 1003139330 | 2765 | 2765 | 2765 | 2765 | 415 |
| 502 | 20231026 | 101400 | 1001991855 | 2765 | 2765 | 2770 | 2765 | 973 |
| 503 | 20231026 | 101300 | 999301010 | 2770 | 2770 | 2770 | 2765 | 702 |
| 504 | 20231026 | 101200 | 997359420 | 2770 | 2775 | 2775 | 2770 | 361 |
| 505 | 20231026 | 101100 | 996359430 | 2775 | 2765 | 2775 | 2760 | 865 |
| 506 | 20231026 | 101000 | 993970870 | 2765 | 2770 | 2770 | 2765 | 2183 |
| 507 | 20231026 | 100900 | 987933810 | 2775 | 2770 | 2775 | 2765 | 1286 |
| 508 | 20231026 | 100800 | 984372840 | 2770 | 2780 | 2780 | 2770 | 2440 |
| 509 | 20231026 | 100700 | 977611185 | 2770 | 2770 | 2770 | 2765 | 1090 |
| 510 | 20231026 | 100600 | 974594695 | 2770 | 2770 | 2770 | 2765 | 571 |
| 511 | 20231026 | 100500 | 973015690 | 2770 | 2760 | 2770 | 2760 | 828 |
| 512 | 20231026 | 100400 | 970728840 | 2760 | 2760 | 2760 | 2760 | 1292 |
| 513 | 20231026 | 100300 | 967162920 | 2760 | 2760 | 2765 | 2755 | 7921 |
| 514 | 20231026 | 100200 | 945301980 | 2760 | 2760 | 2760 | 2760 | 408 |
| 515 | 20231026 | 100100 | 944175900 | 2760 | 2760 | 2775 | 2760 | 10768 |
| 516 | 20231026 | 100000 | 914456195 | 2785 | 2765 | 2785 | 2760 | 1593 |
| 517 | 20231026 | 095900 | 910037705 | 2770 | 2770 | 2770 | 2765 | 19338 |
| 518 | 20231026 | 095800 | 856550540 | 2770 | 2770 | 2775 | 2770 | 470 |
| 519 | 20231026 | 095700 | 855247730 | 2770 | 2770 | 2780 | 2770 | 787 |
| 520 | 20231026 | 095600 | 853066130 | 2770 | 2775 | 2780 | 2770 | 2889 |
| 521 | 20231026 | 095500 | 845049545 | 2770 | 2775 | 2775 | 2770 | 1641 |
| 522 | 20231026 | 095400 | 840497125 | 2770 | 2775 | 2775 | 2770 | 628 |
| 523 | 20231026 | 095300 | 838756495 | 2780 | 2770 | 2780 | 2770 | 515 |
| 524 | 20231026 | 095200 | 837329780 | 2765 | 2775 | 2775 | 2765 | 1445 |
| 525 | 20231026 | 095100 | 833329100 | 2775 | 2765 | 2775 | 2765 | 563 |
| 526 | 20231026 | 095000 | 831771460 | 2765 | 2765 | 2765 | 2765 | 559 |
| 527 | 20231026 | 094900 | 830225825 | 2770 | 2770 | 2775 | 2765 | 10634 |
| 528 | 20231026 | 094800 | 800799550 | 2765 | 2775 | 2775 | 2765 | 6574 |
| 529 | 20231026 | 094700 | 782589690 | 2775 | 2770 | 2775 | 2770 | 1390 |
| 530 | 20231026 | 094600 | 778734670 | 2770 | 2775 | 2775 | 2770 | 835 |
| 531 | 20231026 | 094500 | 776420215 | 2775 | 2775 | 2780 | 2770 | 1518 |
| 532 | 20231026 | 094400 | 772208465 | 2775 | 2775 | 2780 | 2775 | 539 |
| 533 | 20231026 | 094300 | 770712715 | 2780 | 2780 | 2780 | 2775 | 4519 |
| 534 | 20231026 | 094200 | 758165645 | 2780 | 2775 | 2780 | 2770 | 6605 |
| 535 | 20231026 | 094100 | 739862190 | 2780 | 2775 | 2790 | 2765 | 3257 |
| 536 | 20231026 | 094000 | 730825990 | 2770 | 2765 | 2775 | 2765 | 5775 |
| 537 | 20231026 | 093900 | 714842480 | 2765 | 2780 | 2785 | 2765 | 12555 |
| 538 | 20231026 | 093800 | 680043300 | 2790 | 2775 | 2790 | 2775 | 1713 |
| 539 | 20231026 | 093700 | 675282045 | 2775 | 2770 | 2780 | 2770 | 1255 |
| 540 | 20231026 | 093600 | 671801150 | 2775 | 2775 | 2780 | 2770 | 5846 |
| 541 | 20231026 | 093500 | 655581200 | 2780 | 2780 | 2785 | 2780 | 2141 |
| 542 | 20231026 | 093400 | 649623900 | 2775 | 2775 | 2780 | 2775 | 4284 |
| 543 | 20231026 | 093300 | 637731500 | 2775 | 2790 | 2790 | 2775 | 8040 |
| 544 | 20231026 | 093200 | 615363700 | 2790 | 2795 | 2795 | 2785 | 7203 |
| 545 | 20231026 | 093100 | 595265460 | 2795 | 2795 | 2800 | 2790 | 668 |
| 546 | 20231026 | 093000 | 593400425 | 2795 | 2790 | 2795 | 2790 | 1488 |
| 547 | 20231026 | 092900 | 589246675 | 2790 | 2800 | 2810 | 2790 | 43742 |
| 548 | 20231026 | 092800 | 466834340 | 2805 | 2815 | 2820 | 2805 | 14559 |
| 549 | 20231026 | 092700 | 425969015 | 2810 | 2815 | 2820 | 2810 | 671 |
| 550 | 20231026 | 092600 | 424082195 | 2815 | 2825 | 2825 | 2810 | 1671 |
| 551 | 20231026 | 092500 | 419382190 | 2815 | 2815 | 2825 | 2815 | 1450 |
| 552 | 20231026 | 092400 | 415300430 | 2830 | 2830 | 2830 | 2820 | 6630 |
| 553 | 20231026 | 092300 | 396560290 | 2830 | 2830 | 2835 | 2830 | 141 |
| 554 | 20231026 | 092200 | 396161255 | 2830 | 2835 | 2835 | 2830 | 41 |
| 555 | 20231026 | 092100 | 396045170 | 2830 | 2835 | 2835 | 2830 | 31 |
| 556 | 20231026 | 092000 | 395957435 | 2835 | 2820 | 2835 | 2820 | 1197 |
| 557 | 20231026 | 091900 | 392573305 | 2825 | 2820 | 2825 | 2820 | 488 |
| 558 | 20231026 | 091800 | 391197085 | 2820 | 2820 | 2830 | 2810 | 9213 |
| 559 | 20231026 | 091700 | 365282695 | 2820 | 2840 | 2840 | 2820 | 4988 |
| 560 | 20231026 | 091600 | 351205300 | 2840 | 2845 | 2845 | 2815 | 21474 |
| 561 | 20231026 | 091500 | 290620485 | 2840 | 2850 | 2850 | 2840 | 355 |
| 562 | 20231026 | 091400 | 289611500 | 2840 | 2845 | 2855 | 2825 | 9502 |
| 563 | 20231026 | 091300 | 262668420 | 2855 | 2835 | 2855 | 2825 | 501 |
| 564 | 20231026 | 091200 | 261251505 | 2850 | 2845 | 2855 | 2840 | 36706 |
| 565 | 20231026 | 091100 | 156690055 | 2860 | 2855 | 2860 | 2840 | 6181 |
| 566 | 20231026 | 091000 | 139118150 | 2860 | 2855 | 2860 | 2855 | 1377 |
| 567 | 20231026 | 090900 | 135183830 | 2850 | 2850 | 2855 | 2850 | 6062 |
| 568 | 20231026 | 090800 | 117904285 | 2840 | 2840 | 2840 | 2840 | 3868 |
| 569 | 20231026 | 090700 | 106919165 | 2850 | 2825 | 2850 | 2825 | 1386 |
| 570 | 20231026 | 090600 | 102991390 | 2840 | 2830 | 2840 | 2825 | 1218 |
| 571 | 20231026 | 090500 | 99544310 | 2840 | 2840 | 2840 | 2840 | 509 |
| 572 | 20231026 | 090400 | 98098750 | 2840 | 2840 | 2840 | 2820 | 6744 |
| 573 | 20231026 | 090300 | 79037415 | 2840 | 2840 | 2840 | 2825 | 10368 |
| 574 | 20231026 | 090200 | 49737925 | 2840 | 2835 | 2850 | 2830 | 1913 |
| 575 | 20231026 | 090100 | 44309710 | 2840 | 2845 | 2845 | 2800 | 4656 |
| 576 | 20231026 | 090000 | 31185015 | 2825 | 2850 | 2870 | 2825 | 10701 |